OPTION CHAIN FOR CANADIAN NATIONAL RAILWAY CO.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires December 15, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 54.80 | 59.10 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 49.60 | 54.10 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 44.80 | 49.50 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.80 | 44.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 39.30 | 75.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.80 | 34.50 | 80.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 29.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.80 | 29.50 | 85.00 | quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 96.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.70 | 24.30 | 90.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 2.00 | |
| quote | 12.40 | 0.00 | 0.00 | 14.80 | 19.50 | 10.00 | 95.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 25.00 |
| quote | 8.40 | 0.00 | 0.00 | 9.90 | 14.50 | 18.00 | 100.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 217.00 |
| quote | 7.90 | 4.20 | 1.00 | 4.80 | 9.50 | 15.00 | 105.00 | quote | 0.10 | -0.10 | 4.00 | 0.10 | 0.20 | 299.00 |
| quote | 2.98 | -2.80 | 12.00 | 2.65 | 2.85 | 53.00 | 110.00 | quote | 0.90 | 0.60 | 116.00 | 0.85 | 1.00 | 251.00 |
| 111.96 | Current price as of 11/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.50 | -1.20 | 20.00 | 0.40 | 0.55 | 128.00 | 115.00 | quote | 3.50 | 1.90 | 21.00 | 3.60 | 3.90 | 33.00 |
| quote | 0.20 | -0.02 | 6.00 | 0.00 | 0.15 | 55.00 | 120.00 | quote | 7.80 | 1.00 | 2.00 | 6.00 | 10.70 | 3.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 171.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 11.70 | 16.00 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 134.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 16.60 | 20.90 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.35 | 36.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 22.00 | 26.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 36.20 | 40.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 41.00 | 45.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 46.60 | 51.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 19, 2024 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 54.70 | 59.30 | 55.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.05 | 17.00 | |
| quote | 55.00 | 0.00 | 0.00 | 49.80 | 54.50 | 12.00 | 60.00 | quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 60.00 |
| quote | 55.53 | 0.00 | 0.00 | 45.00 | 49.20 | 1.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | |
| quote | 0.00 | 0.00 | 0.00 | 40.00 | 44.50 | 70.00 | quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.10 | 33.00 | |
| quote | 42.89 | 0.00 | 0.00 | 34.60 | 39.30 | 2.00 | 75.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.10 | 127.00 |
| quote | 46.30 | 0.00 | 0.00 | 29.70 | 34.50 | 6.00 | 80.00 | quote | 0.05 | -0.05 | 1.00 | 0.00 | 0.10 | 129.00 |
| quote | 46.00 | 0.00 | 0.00 | 24.90 | 29.20 | 2.00 | 85.00 | quote | 0.07 | 0.00 | 0.00 | 0.00 | 0.15 | 346.00 |
| quote | 16.60 | 0.00 | 0.00 | 20.10 | 24.70 | 22.00 | 90.00 | quote | 0.09 | 0.00 | 0.00 | 0.00 | 0.15 | 214.00 |
| quote | 17.50 | 0.00 | 0.00 | 15.90 | 19.90 | 54.00 | 95.00 | quote | 0.14 | 0.00 | 0.00 | 0.05 | 0.15 | 111.00 |
| quote | 15.65 | 0.00 | 0.00 | 10.90 | 13.30 | 23.00 | 100.00 | quote | 0.25 | 0.00 | 3.00 | 0.20 | 0.30 | 202.00 |
| quote | 9.43 | 0.00 | 0.00 | 7.90 | 8.20 | 69.00 | 105.00 | quote | 0.45 | 0.05 | 1.00 | 0.60 | 0.75 | 148.00 |
| quote | 4.90 | -1.90 | 11.00 | 4.10 | 4.30 | 113.00 | 110.00 | quote | 1.70 | 0.65 | 14.00 | 1.65 | 1.85 | 120.00 |
| 111.96 | Current price as of 11/27/2023 04:00:02 PM | |||||||||||||
| quote | 1.70 | -1.05 | 2.00 | 1.45 | 1.60 | 345.00 | 115.00 | quote | 4.20 | 1.60 | 18.00 | 4.10 | 4.40 | 404.00 |
| quote | 0.40 | -0.75 | 3.00 | 0.40 | 0.45 | 348.00 | 120.00 | quote | 8.60 | 4.00 | 1.00 | 6.30 | 10.80 | 204.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.05 | 0.20 | 314.00 | 125.00 | quote | 13.80 | 0.00 | 0.00 | 11.20 | 15.70 | 14.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.15 | 103.00 | 130.00 | quote | 10.60 | 0.00 | 0.00 | 16.00 | 20.50 | 14.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.15 | 29.00 | 135.00 | quote | 27.00 | 0.00 | 0.00 | 21.10 | 25.80 | 1.00 |
| quote | 0.20 | 0.00 | 0.00 | 0.00 | 0.10 | 36.00 | 140.00 | quote | 20.00 | 0.00 | 0.00 | 26.00 | 30.70 | 10.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.10 | 387.00 | 145.00 | quote | 36.00 | 0.00 | 0.00 | 31.00 | 35.60 | 1.00 |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.10 | 31.00 | 150.00 | quote | 41.20 | 0.00 | 0.00 | 36.00 | 40.70 | 10.00 |
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.05 | 54.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 41.10 | 45.70 | |
| quote | 0.06 | 0.00 | 0.00 | 0.00 | 0.05 | 27.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 46.10 | 50.70 | |
| quote | 0.33 | 0.00 | 0.00 | 0.00 | 0.05 | 7.00 | 165.00 | quote | 52.10 | 0.00 | 0.00 | 51.00 | 55.60 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.05 | 21.00 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 56.10 | 60.70 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 2.00 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 61.30 | 66.00 | |
| quote | 2.85 | 0.00 | 0.00 | 0.00 | 0.05 | 3.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 66.00 | 70.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.05 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 71.20 | 75.70 | ||
| quote | 3.17 | 0.00 | 0.00 | 0.00 | 0.05 | 1.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 76.00 | 80.80 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 3.00 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 81.00 | 85.50 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.05 | 18.00 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 86.20 | 90.70 | |
| CALLS | PUTS | |||||||||||||
| Expires April 19, 2024 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 50.40 | 55.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.20 | 50.00 | 65.00 | quote | 0.30 | 0.00 | 0.00 | 0.00 | 0.15 | 53.00 | |
| quote | 42.60 | 0.00 | 1.00 | 40.40 | 45.00 | 70.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.20 | 12.00 | |
| quote | 33.39 | 0.00 | 0.00 | 35.50 | 39.90 | 1.00 | 75.00 | quote | 0.45 | 0.00 | 0.00 | 0.00 | 0.25 | 2.00 |
| quote | 32.20 | 0.00 | 0.00 | 30.70 | 35.40 | 3.00 | 80.00 | quote | 0.63 | 0.00 | 0.00 | 0.00 | 0.75 | 9.00 |
| quote | 29.33 | 0.00 | 0.00 | 26.00 | 30.50 | 1.00 | 85.00 | quote | 0.65 | 0.00 | 0.00 | 0.15 | 0.45 | 99.00 |
| quote | 18.60 | 0.00 | 0.00 | 22.00 | 24.80 | 5.00 | 90.00 | quote | 0.58 | 0.00 | 0.00 | 0.45 | 0.60 | 21.00 |
| quote | 16.60 | 0.00 | 0.00 | 17.70 | 20.30 | 35.00 | 95.00 | quote | 0.92 | 0.00 | 0.00 | 0.75 | 1.00 | 144.00 |
| quote | 17.47 | 1.97 | 4.00 | 14.50 | 16.30 | 20.00 | 100.00 | quote | 1.35 | 0.00 | 0.00 | 1.30 | 1.55 | 134.00 |
| quote | 13.11 | 0.00 | 0.00 | 10.50 | 10.80 | 8.00 | 105.00 | quote | 1.80 | -0.20 | 2.00 | 2.25 | 2.50 | 61.00 |
| quote | 7.70 | -1.66 | 1.00 | 7.10 | 7.30 | 25.00 | 110.00 | quote | 3.60 | 0.65 | 2.00 | 3.70 | 4.00 | 64.00 |
| 111.96 | Current price as of 11/27/2023 04:00:02 PM | |||||||||||||
| quote | 4.46 | -1.84 | 20.00 | 4.30 | 4.60 | 57.00 | 115.00 | quote | 6.10 | 1.50 | 20.00 | 5.90 | 6.30 | 63.00 |
| quote | 2.70 | -0.82 | 1.00 | 2.35 | 2.60 | 195.00 | 120.00 | quote | 7.90 | 0.00 | 0.00 | 9.10 | 9.60 | 15.00 |
| quote | 2.15 | 0.40 | 1.00 | 1.15 | 1.35 | 84.00 | 125.00 | quote | 12.50 | -1.80 | 1.00 | 12.10 | 16.00 | 1.00 |
| quote | 1.00 | 0.20 | 7.00 | 0.50 | 0.65 | 43.00 | 130.00 | quote | 15.80 | 0.00 | 0.00 | 16.30 | 20.90 | 1.00 |
| quote | 0.50 | 0.00 | 0.00 | 0.20 | 0.35 | 30.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 21.00 | 25.60 | |
| quote | 0.17 | 0.00 | 0.00 | 0.10 | 0.30 | 1.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 26.00 | 30.70 | |
| quote | 0.16 | 0.00 | 0.00 | 0.00 | 0.20 | 1.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.60 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 36.10 | 40.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 41.10 | 45.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 46.00 | 50.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 51.10 | 55.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.10 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 56.20 | 60.70 | ||
| CALLS | PUTS | |||||||||||||
| Expires July 19, 2024 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.10 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.05 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.70 | 50.40 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.10 | ||
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 45.50 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.25 | ||
| quote | 0.00 | 0.00 | 0.00 | 36.20 | 41.00 | 75.00 | quote | 0.30 | 0.00 | 0.00 | 0.15 | 0.45 | 1.00 | |
| quote | 34.05 | 0.00 | 1.00 | 31.50 | 36.30 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 0.25 | 0.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 27.80 | 30.60 | 85.00 | quote | 0.81 | 0.00 | 0.00 | 0.65 | 0.85 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 24.30 | 26.40 | 90.00 | quote | 0.00 | 0.00 | 0.00 | 1.00 | 1.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 20.30 | 20.60 | 95.00 | quote | 1.60 | -0.09 | 25.00 | 1.55 | 1.70 | 1.00 | |
| quote | 16.66 | -2.42 | 1.00 | 16.20 | 17.80 | 16.00 | 100.00 | quote | 2.20 | 0.05 | 2.00 | 2.30 | 2.45 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 12.40 | 12.90 | 105.00 | quote | 3.33 | 0.00 | 0.00 | 3.40 | 3.60 | 1.00 | |
| quote | 9.30 | 0.00 | 9.00 | 9.10 | 9.40 | 110.00 | quote | 5.00 | 0.00 | 1.00 | 5.00 | 5.20 | ||
| 111.96 | Current price as of 11/27/2023 04:00:02 PM | |||||||||||||
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 6.70 | 115.00 | quote | 7.05 | 1.05 | 2.00 | 7.20 | 7.50 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 4.30 | 4.50 | 120.00 | quote | 0.00 | 0.00 | 0.00 | 9.10 | 10.90 | ||
| quote | 3.90 | 0.00 | 0.00 | 2.70 | 4.00 | 13.00 | 125.00 | quote | 11.40 | -1.30 | 1.00 | 13.70 | 14.90 | 2.00 |
| quote | 2.45 | 0.00 | 7.00 | 1.60 | 1.75 | 8.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 16.80 | 20.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.90 | 1.05 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 21.10 | 25.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.50 | 0.60 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 26.30 | 31.00 | ||
| quote | 0.45 | 0.00 | 0.00 | 0.25 | 0.40 | 3.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.45 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 36.20 | 40.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 0.75 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 41.20 | 45.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.20 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 46.10 | 50.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 51.00 | 55.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 56.10 | 60.80 | ||
Show All |
