Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-08-28)Premium Content

Canadian National Railway Co (CNI)
As of Sep 3 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150918C00030000 C 09/18/15 30.0 23.10 25.30
CNI 150918C00035000 C 09/18/15 35.0 17.70 20.70
CNI 150918C00040000 C 09/18/15 40.0 13.20 14.90
CNI 150918C00045000 C 09/18/15 45.0 8.60 9.90
CNI 150918C00050000 C 09/18/15 50.0 3.80 4.90
CNI 150918C00055000 C 09/18/15 55.0 0.80 1.10
CNI 150918C00060000 C 09/18/15 60.0 0.05 0.25
CNI 150918C00065000 C 09/18/15 65.0 0.00 0.40
CNI 150918C00070000 C 09/18/15 70.0 0.00 0.45
CNI 150918C00075000 C 09/18/15 75.0 0.00 0.45
CNI 150918C00080000 C 09/18/15 80.0 0.00 0.45
CNI 150918C00085000 C 09/18/15 85.0 0.00 0.45
CNI 150918P00030000 P 09/18/15 30.0 0.00 0.45
CNI 150918P00035000 P 09/18/15 35.0 0.00 0.50
CNI 150918P00040000 P 09/18/15 40.0 0.00 0.50
CNI 150918P00045000 P 09/18/15 45.0 0.00 0.50
CNI 150918P00050000 P 09/18/15 50.0 0.20 0.35
CNI 150918P00055000 P 09/18/15 55.0 1.50 1.90
CNI 150918P00060000 P 09/18/15 60.0 5.50 6.50
CNI 150918P00065000 P 09/18/15 65.0 10.40 12.00
CNI 150918P00070000 P 09/18/15 70.0 14.40 17.80
CNI 150918P00075000 P 09/18/15 75.0 19.40 22.80
CNI 150918P00080000 P 09/18/15 80.0 24.80 27.10
CNI 150918P00085000 P 09/18/15 85.0 29.90 32.10
CNI 151016C00035000 C 10/16/15 35.0 18.20 20.40
CNI 151016C00040000 C 10/16/15 40.0 13.20 14.90
CNI 151016C00045000 C 10/16/15 45.0 8.60 9.90
CNI 151016C00050000 C 10/16/15 50.0 4.40 5.40
CNI 151016C00055000 C 10/16/15 55.0 1.70 1.90
CNI 151016C00060000 C 10/16/15 60.0 0.25 0.40
CNI 151016C00065000 C 10/16/15 65.0 0.00 0.10
CNI 151016C00070000 C 10/16/15 70.0 0.00 0.05
CNI 151016C00075000 C 10/16/15 75.0 0.00 0.05
CNI 151016C00080000 C 10/16/15 80.0 0.00 0.05
CNI 151016C00085000 C 10/16/15 85.0 0.00 0.05
CNI 151016C00090000 C 10/16/15 90.0 0.00 0.05
CNI 151016C00095000 C 10/16/15 95.0 0.00 0.05
CNI 151016C00100000 C 10/16/15 100.0 0.00 0.05
CNI 151016C00105000 C 10/16/15 105.0 0.00 0.05
CNI 151016P00035000 P 10/16/15 35.0 0.00 0.05
CNI 151016P00040000 P 10/16/15 40.0 0.00 0.15
CNI 151016P00045000 P 10/16/15 45.0 0.20 0.35
CNI 151016P00050000 P 10/16/15 50.0 0.70 0.90
CNI 151016P00055000 P 10/16/15 55.0 2.30 2.55
CNI 151016P00060000 P 10/16/15 60.0 5.70 7.00
CNI 151016P00065000 P 10/16/15 65.0 10.40 12.00
CNI 151016P00070000 P 10/16/15 70.0 15.40 17.00
CNI 151016P00075000 P 10/16/15 75.0 19.50 22.70
CNI 151016P00080000 P 10/16/15 80.0 24.50 27.70
CNI 151016P00085000 P 10/16/15 85.0 29.50 32.70
CNI 151016P00090000 P 10/16/15 90.0 34.80 37.00
CNI 151016P00095000 P 10/16/15 95.0 39.80 42.10
CNI 151016P00100000 P 10/16/15 100.0 44.50 47.70
CNI 151016P00105000 P 10/16/15 105.0 49.50 52.70
CNI 160115C00035000 C 01/15/16 35.0 18.20 20.60
CNI 160115C00040000 C 01/15/16 40.0 13.40 15.00
CNI 160115C00045000 C 01/15/16 45.0 9.30 10.40
CNI 160115C00050000 C 01/15/16 50.0 5.90 6.40
CNI 160115C00055000 C 01/15/16 55.0 2.95 3.40
CNI 160115C00060000 C 01/15/16 60.0 1.20 1.45
CNI 160115C00065000 C 01/15/16 65.0 0.35 0.55
CNI 160115C00070000 C 01/15/16 70.0 0.10 0.30
CNI 160115C00075000 C 01/15/16 75.0 0.00 0.15
CNI 160115C00080000 C 01/15/16 80.0 0.00 0.10
CNI 160115C00085000 C 01/15/16 85.0 0.00 0.10
CNI 160115C00090000 C 01/15/16 90.0 0.00 0.05
CNI 160115P00035000 P 01/15/16 35.0 0.10 0.30
CNI 160115P00040000 P 01/15/16 40.0 0.30 0.55
CNI 160115P00045000 P 01/15/16 45.0 0.80 1.00
CNI 160115P00050000 P 01/15/16 50.0 1.80 2.15
CNI 160115P00055000 P 01/15/16 55.0 3.80 4.30
CNI 160115P00060000 P 01/15/16 60.0 6.90 7.50
CNI 160115P00065000 P 01/15/16 65.0 11.00 12.60
CNI 160115P00070000 P 01/15/16 70.0 15.60 17.60
CNI 160115P00075000 P 01/15/16 75.0 20.50 23.20
CNI 160115P00080000 P 01/15/16 80.0 25.50 28.20
CNI 160115P00085000 P 01/15/16 85.0 29.40 33.20
CNI 160115P00090000 P 01/15/16 90.0 35.50 37.40
CNI 160415C00030000 C 04/15/16 30.0 23.00 25.70
CNI 160415C00035000 C 04/15/16 35.0 18.30 20.60
CNI 160415C00040000 C 04/15/16 40.0 13.60 15.30
CNI 160415C00045000 C 04/15/16 45.0 9.70 10.90
CNI 160415C00050000 C 04/15/16 50.0 6.60 7.10
CNI 160415C00055000 C 04/15/16 55.0 3.80 4.30
CNI 160415C00060000 C 04/15/16 60.0 1.90 2.35
CNI 160415C00065000 C 04/15/16 65.0 0.85 1.15
CNI 160415C00070000 C 04/15/16 70.0 0.35 0.65
CNI 160415C00075000 C 04/15/16 75.0 0.15 0.40
CNI 160415C00080000 C 04/15/16 80.0 0.05 0.25
CNI 160415C00085000 C 04/15/16 85.0 0.00 0.15
CNI 160415P00030000 P 04/15/16 30.0 0.05 0.30
CNI 160415P00035000 P 04/15/16 35.0 0.20 0.55
CNI 160415P00040000 P 04/15/16 40.0 0.55 0.90
CNI 160415P00045000 P 04/15/16 45.0 1.30 1.55
CNI 160415P00050000 P 04/15/16 50.0 2.60 3.00
CNI 160415P00055000 P 04/15/16 55.0 4.80 5.30
CNI 160415P00060000 P 04/15/16 60.0 7.90 8.50
CNI 160415P00065000 P 04/15/16 65.0 11.60 13.20
CNI 160415P00070000 P 04/15/16 70.0 15.80 17.70
CNI 160415P00075000 P 04/15/16 75.0 20.70 22.60
CNI 160415P00080000 P 04/15/16 80.0 25.60 27.60
CNI 160415P00085000 P 04/15/16 85.0 29.80 32.40

OPRA data is delayed 15 minutes.