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 (2015-02-27)Premium Content

Canadian National Railway Co (CNI)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150515C00035000 C 05/15/15 35.0 30.60 31.60
CNI 150515C00040000 C 05/15/15 40.0 24.20 26.60
CNI 150515C00045000 C 05/15/15 45.0 19.20 21.60
CNI 150515C00050000 C 05/15/15 50.0 15.70 16.80
CNI 150515C00055000 C 05/15/15 55.0 10.70 11.60
CNI 150515C00060000 C 05/15/15 60.0 6.10 6.50
CNI 150515C00065000 C 05/15/15 65.0 1.85 2.05
CNI 150515C00070000 C 05/15/15 70.0 0.10 0.15
CNI 150515C00075000 C 05/15/15 75.0 0.00 0.05
CNI 150515C00080000 C 05/15/15 80.0 0.00 0.05
CNI 150515C00085000 C 05/15/15 85.0 0.00 0.05
CNI 150515C00090000 C 05/15/15 90.0 0.00 0.05
CNI 150515C00095000 C 05/15/15 95.0 0.00 0.05
CNI 150515C00100000 C 05/15/15 100.0 0.00 0.05
CNI 150515P00035000 P 05/15/15 35.0 0.00 0.05
CNI 150515P00040000 P 05/15/15 40.0 0.00 0.05
CNI 150515P00045000 P 05/15/15 45.0 0.00 0.05
CNI 150515P00050000 P 05/15/15 50.0 0.00 0.05
CNI 150515P00055000 P 05/15/15 55.0 0.00 0.05
CNI 150515P00060000 P 05/15/15 60.0 0.05 0.15
CNI 150515P00065000 P 05/15/15 65.0 0.65 0.80
CNI 150515P00070000 P 05/15/15 70.0 3.50 4.40
CNI 150515P00075000 P 05/15/15 75.0 8.20 9.30
CNI 150515P00080000 P 05/15/15 80.0 11.70 15.80
CNI 150515P00085000 P 05/15/15 85.0 16.70 21.00
CNI 150515P00090000 P 05/15/15 90.0 21.70 26.00
CNI 150515P00095000 P 05/15/15 95.0 26.70 30.60
CNI 150515P00100000 P 05/15/15 100.0 33.20 34.30
CNI 150619C00035000 C 06/19/15 35.0 30.70 31.90
CNI 150619C00040000 C 06/19/15 40.0 24.20 27.90
CNI 150619C00045000 C 06/19/15 45.0 20.50 22.40
CNI 150619C00050000 C 06/19/15 50.0 15.80 16.90
CNI 150619C00055000 C 06/19/15 55.0 10.90 12.40
CNI 150619C00060000 C 06/19/15 60.0 6.20 7.20
CNI 150619C00065000 C 06/19/15 65.0 2.45 2.65
CNI 150619C00070000 C 06/19/15 70.0 0.45 0.50
CNI 150619C00075000 C 06/19/15 75.0 0.05 0.10
CNI 150619C00080000 C 06/19/15 80.0 0.00 0.05
CNI 150619C00085000 C 06/19/15 85.0 0.00 0.05
CNI 150619C00090000 C 06/19/15 90.0 0.00 0.05
CNI 150619C00095000 C 06/19/15 95.0 0.00 0.05
CNI 150619P00035000 P 06/19/15 35.0 0.00 0.05
CNI 150619P00040000 P 06/19/15 40.0 0.00 0.05
CNI 150619P00045000 P 06/19/15 45.0 0.00 0.05
CNI 150619P00050000 P 06/19/15 50.0 0.00 0.10
CNI 150619P00055000 P 06/19/15 55.0 0.10 0.25
CNI 150619P00060000 P 06/19/15 60.0 0.40 0.45
CNI 150619P00065000 P 06/19/15 65.0 1.45 1.55
CNI 150619P00070000 P 06/19/15 70.0 4.00 4.80
CNI 150619P00075000 P 06/19/15 75.0 8.40 9.60
CNI 150619P00080000 P 06/19/15 80.0 13.40 14.50
CNI 150619P00085000 P 06/19/15 85.0 16.90 20.70
CNI 150619P00090000 P 06/19/15 90.0 21.90 25.70
CNI 150619P00095000 P 06/19/15 95.0 27.90 29.60
CNI 150717C00035000 C 07/17/15 35.0 30.60 31.90
CNI 150717C00040000 C 07/17/15 40.0 25.60 27.90
CNI 150717C00045000 C 07/17/15 45.0 20.50 22.70
CNI 150717C00050000 C 07/17/15 50.0 15.80 17.40
CNI 150717C00055000 C 07/17/15 55.0 10.90 12.00
CNI 150717C00060000 C 07/17/15 60.0 6.40 7.40
CNI 150717C00065000 C 07/17/15 65.0 2.85 3.10
CNI 150717C00070000 C 07/17/15 70.0 0.75 0.90
CNI 150717C00075000 C 07/17/15 75.0 0.10 0.25
CNI 150717C00080000 C 07/17/15 80.0 0.05 0.10
CNI 150717C00085000 C 07/17/15 85.0 0.00 0.05
CNI 150717C00090000 C 07/17/15 90.0 0.00 0.05
CNI 150717C00095000 C 07/17/15 95.0 0.00 0.05
CNI 150717C00100000 C 07/17/15 100.0 0.00 0.05
CNI 150717C00105000 C 07/17/15 105.0 0.00 0.05
CNI 150717P00035000 P 07/17/15 35.0 0.00 0.05
CNI 150717P00040000 P 07/17/15 40.0 0.00 0.05
CNI 150717P00045000 P 07/17/15 45.0 0.00 0.10
CNI 150717P00050000 P 07/17/15 50.0 0.05 0.20
CNI 150717P00055000 P 07/17/15 55.0 0.20 0.35
CNI 150717P00060000 P 07/17/15 60.0 0.60 0.80
CNI 150717P00065000 P 07/17/15 65.0 1.85 2.05
CNI 150717P00070000 P 07/17/15 70.0 4.70 5.00
CNI 150717P00075000 P 07/17/15 75.0 8.50 9.60
CNI 150717P00080000 P 07/17/15 80.0 13.40 14.50
CNI 150717P00085000 P 07/17/15 85.0 17.90 19.50
CNI 150717P00090000 P 07/17/15 90.0 21.90 26.00
CNI 150717P00095000 P 07/17/15 95.0 26.80 31.00
CNI 150717P00100000 P 07/17/15 100.0 31.80 35.70
CNI 150717P00105000 P 07/17/15 105.0 37.90 39.90
CNI 151016C00035000 C 10/16/15 35.0 30.60 32.00
CNI 151016C00040000 C 10/16/15 40.0 24.20 28.50
CNI 151016C00045000 C 10/16/15 45.0 19.20 23.40
CNI 151016C00050000 C 10/16/15 50.0 14.30 18.60
CNI 151016C00055000 C 10/16/15 55.0 11.30 12.40
CNI 151016C00060000 C 10/16/15 60.0 7.20 8.30
CNI 151016C00065000 C 10/16/15 65.0 3.90 4.20
CNI 151016C00070000 C 10/16/15 70.0 1.75 2.00
CNI 151016C00075000 C 10/16/15 75.0 0.60 0.85
CNI 151016C00080000 C 10/16/15 80.0 0.15 0.35
CNI 151016C00085000 C 10/16/15 85.0 0.05 0.15
CNI 151016C00090000 C 10/16/15 90.0 0.00 0.10
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 0.10
CNI 151016P00040000 P 10/16/15 40.0 0.05 0.15
CNI 151016P00045000 P 10/16/15 45.0 0.10 0.30
CNI 151016P00050000 P 10/16/15 50.0 0.25 0.50
CNI 151016P00055000 P 10/16/15 55.0 0.60 0.85
CNI 151016P00060000 P 10/16/15 60.0 1.50 1.70
CNI 151016P00065000 P 10/16/15 65.0 3.10 3.40
CNI 151016P00070000 P 10/16/15 70.0 5.80 6.20
CNI 151016P00075000 P 10/16/15 75.0 9.20 10.30
CNI 151016P00080000 P 10/16/15 80.0 13.70 14.80
CNI 151016P00085000 P 10/16/15 85.0 17.10 21.30
CNI 151016P00090000 P 10/16/15 90.0 21.90 26.20
CNI 151016P00095000 P 10/16/15 95.0 26.90 31.20
CNI 151016P00100000 P 10/16/15 100.0 31.80 36.20
CNI 151016P00105000 P 10/16/15 105.0 37.30 40.80

OPRA data is delayed 15 minutes.