CNI - Canadian National Railway Company

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI171020C000450002017-10-06 10:29AM EDT45.0034.9035.4037.000.00-10444.92%
CNI171020C000500002017-06-30 3:04PM EDT50.0031.0030.3031.600.00-10320.70%
CNI171020C000550002017-09-06 2:39PM EDT55.0026.2925.3027.000.00-90316.41%
CNI171020C000600002017-09-06 2:49PM EDT60.0021.2420.4022.000.00-180259.38%
CNI171020C000650002017-10-06 12:59PM EDT65.0015.0016.2017.100.00-26174.61%
CNI171020C000700002017-10-04 9:57AM EDT70.0011.7211.3011.600.00-171108.79%
CNI171020C000750002017-10-17 12:46PM EDT75.005.056.306.600.00-1629567.38%
CNI171020C000800002017-10-18 9:43AM EDT80.001.251.451.75+0.69+123.21%592,66934.77%
CNI171020C000850002017-10-18 9:40AM EDT85.000.050.000.10+0.01+25.00%332,66535.74%
CNI171020C000900002017-09-29 3:13PM EDT90.000.030.000.05-0.07-70.00%112453.13%
CNI171020C000950002017-07-26 11:00AM EDT95.000.100.000.100.00-16384.38%
CNI171020C001000002017-07-20 3:50PM EDT100.000.150.050.150.00-114118.75%
CNI171020C001050002017-06-30 11:53PM EDT105.000.100.000.100.00-11127.73%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CNI171020P000500002017-08-17 10:33AM EDT50.000.010.000.050.00-55214.06%
CNI171020P000550002017-09-06 3:18PM EDT55.000.010.000.050.00-417175.00%
CNI171020P000600002017-08-25 2:56PM EDT60.000.050.000.10-0.22-81.48%4269153.13%
CNI171020P000650002017-09-11 3:32PM EDT65.000.040.000.050.00-20208106.25%
CNI171020P000700002017-10-16 11:11AM EDT70.000.040.000.10+0.01+33.33%117982.81%
CNI171020P000750002017-10-13 11:50AM EDT75.000.050.000.10-0.04-44.44%15026956.25%
CNI171020P000800002017-10-16 3:40PM EDT80.000.500.400.60+0.10+25.00%41,09038.09%
CNI171020P000850002017-10-16 12:32PM EDT85.004.773.404.900.00-23553.91%
CNI171020P000900002017-08-02 3:16PM EDT90.0010.158.409.800.00-1189.26%