Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-28)Premium Content

Canadian National Railway Co (CNI)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 140419C00032500 C 04/19/14 32.5 22.00 25.40
CNI 140419C00035000 C 04/19/14 35.0 20.00 22.00
CNI 140419C00037500 C 04/19/14 37.5 17.60 19.80
CNI 140419C00040000 C 04/19/14 40.0 14.50 17.30
CNI 140419C00042500 C 04/19/14 42.5 12.60 14.70
CNI 140419C00045000 C 04/19/14 45.0 10.10 12.80
CNI 140419C00047500 C 04/19/14 47.5 7.70 9.80
CNI 140419C00050000 C 04/19/14 50.0 6.00 7.00
CNI 140419C00052500 C 04/19/14 52.5 4.00 4.50
CNI 140419C00055000 C 04/19/14 55.0 1.60 1.95
CNI 140419C00057500 C 04/19/14 57.5 0.00 0.05
CNI 140419C00060000 C 04/19/14 60.0 0.00 0.05
CNI 140419C00062500 C 04/19/14 62.5 0.00 0.05
CNI 140419P00032500 P 04/19/14 32.5 0.00 0.05
CNI 140419P00035000 P 04/19/14 35.0 0.00 0.05
CNI 140419P00037500 P 04/19/14 37.5 0.00 0.05
CNI 140419P00040000 P 04/19/14 40.0 0.00 0.05
CNI 140419P00042500 P 04/19/14 42.5 0.00 0.05
CNI 140419P00045000 P 04/19/14 45.0 0.00 0.05
CNI 140419P00047500 P 04/19/14 47.5 0.00 0.05
CNI 140419P00050000 P 04/19/14 50.0 0.00 0.05
CNI 140419P00052500 P 04/19/14 52.5 0.00 0.05
CNI 140419P00055000 P 04/19/14 55.0 0.00 0.05
CNI 140419P00057500 P 04/19/14 57.5 0.55 1.40
CNI 140419P00060000 P 04/19/14 60.0 2.75 3.60
CNI 140419P00062500 P 04/19/14 62.5 5.40 6.10
CNI 140517C00030000 C 05/17/14 30.0 24.50 28.10
CNI 140517C00035000 C 05/17/14 35.0 20.00 23.00
CNI 140517C00040000 C 05/17/14 40.0 14.90 18.20
CNI 140517C00045000 C 05/17/14 45.0 10.90 12.30
CNI 140517C00050000 C 05/17/14 50.0 6.10 7.20
CNI 140517C00055000 C 05/17/14 55.0 2.15 2.35
CNI 140517C00060000 C 05/17/14 60.0 0.15 0.20
CNI 140517C00065000 C 05/17/14 65.0 0.00 0.05
CNI 140517C00070000 C 05/17/14 70.0 0.00 0.05
CNI 140517C00075000 C 05/17/14 75.0 0.00 0.05
CNI 140517C00080000 C 05/17/14 80.0 0.00 0.05
CNI 140517P00030000 P 05/17/14 30.0 0.00 0.05
CNI 140517P00035000 P 05/17/14 35.0 0.00 0.05
CNI 140517P00040000 P 05/17/14 40.0 0.00 0.05
CNI 140517P00045000 P 05/17/14 45.0 0.00 0.05
CNI 140517P00050000 P 05/17/14 50.0 0.05 0.15
CNI 140517P00055000 P 05/17/14 55.0 0.40 0.55
CNI 140517P00060000 P 05/17/14 60.0 3.20 3.50
CNI 140517P00065000 P 05/17/14 65.0 7.80 8.60
CNI 140517P00070000 P 05/17/14 70.0 11.90 14.20
CNI 140517P00075000 P 05/17/14 75.0 17.00 19.20
CNI 140517P00080000 P 05/17/14 80.0 21.90 24.20
CNI 140719C00037500 C 07/19/14 37.5 17.00 20.60
CNI 140719C00040000 C 07/19/14 40.0 15.90 17.20
CNI 140719C00042500 C 07/19/14 42.5 13.40 14.70
CNI 140719C00045000 C 07/19/14 45.0 10.90 12.20
CNI 140719C00047500 C 07/19/14 47.5 8.70 9.80
CNI 140719C00050000 C 07/19/14 50.0 6.20 7.30
CNI 140719C00052500 C 07/19/14 52.5 4.50 5.00
CNI 140719C00055000 C 07/19/14 55.0 2.70 2.90
CNI 140719C00057500 C 07/19/14 57.5 1.35 1.50
CNI 140719C00060000 C 07/19/14 60.0 0.50 0.65
CNI 140719C00062500 C 07/19/14 62.5 0.15 0.25
CNI 140719C00065000 C 07/19/14 65.0 0.05 0.15
CNI 140719C00067500 C 07/19/14 67.5 0.00 0.10
CNI 140719C00070000 C 07/19/14 70.0 0.00 0.05
CNI 140719C00072500 C 07/19/14 72.5 0.00 0.05
CNI 140719P00037500 P 07/19/14 37.5 0.00 0.05
CNI 140719P00040000 P 07/19/14 40.0 0.00 0.10
CNI 140719P00042500 P 07/19/14 42.5 0.05 0.10
CNI 140719P00045000 P 07/19/14 45.0 0.05 0.15
CNI 140719P00047500 P 07/19/14 47.5 0.10 0.20
CNI 140719P00050000 P 07/19/14 50.0 0.25 0.40
CNI 140719P00052500 P 07/19/14 52.5 0.55 0.70
CNI 140719P00055000 P 07/19/14 55.0 1.15 1.30
CNI 140719P00057500 P 07/19/14 57.5 2.25 2.45
CNI 140719P00060000 P 07/19/14 60.0 3.70 4.20
CNI 140719P00062500 P 07/19/14 62.5 5.80 6.50
CNI 140719P00065000 P 07/19/14 65.0 8.10 9.00
CNI 140719P00067500 P 07/19/14 67.5 10.50 11.60
CNI 140719P00070000 P 07/19/14 70.0 13.00 14.10
CNI 140719P00072500 P 07/19/14 72.5 15.00 16.60
CNI 141018C00030000 C 10/18/14 30.0 24.60 27.70
CNI 141018C00035000 C 10/18/14 35.0 20.80 22.30
CNI 141018C00040000 C 10/18/14 40.0 15.90 17.30
CNI 141018C00045000 C 10/18/14 45.0 11.10 12.40
CNI 141018C00050000 C 10/18/14 50.0 6.70 7.60
CNI 141018C00055000 C 10/18/14 55.0 3.40 3.70
CNI 141018C00060000 C 10/18/14 60.0 1.30 1.35
CNI 141018C00065000 C 10/18/14 65.0 0.30 0.45
CNI 141018C00070000 C 10/18/14 70.0 0.05 0.20
CNI 141018C00075000 C 10/18/14 75.0 0.00 0.10
CNI 141018C00080000 C 10/18/14 80.0 0.00 0.10
CNI 141018P00030000 P 10/18/14 30.0 0.00 0.10
CNI 141018P00035000 P 10/18/14 35.0 0.00 0.10
CNI 141018P00040000 P 10/18/14 40.0 0.05 0.20
CNI 141018P00045000 P 10/18/14 45.0 0.25 0.35
CNI 141018P00050000 P 10/18/14 50.0 0.70 0.90
CNI 141018P00055000 P 10/18/14 55.0 2.05 2.25
CNI 141018P00060000 P 10/18/14 60.0 4.70 5.00
CNI 141018P00065000 P 10/18/14 65.0 8.60 9.70
CNI 141018P00070000 P 10/18/14 70.0 13.00 14.60
CNI 141018P00075000 P 10/18/14 75.0 18.00 19.50
CNI 141018P00080000 P 10/18/14 80.0 23.00 24.60

OPRA data is delayed 15 minutes.