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 (2016-11-25)Premium Content

Canadian National Railway Co (CNI)
As of Dec 5 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 161216C00035000 C 12/16/16 35.0 31.80 34.00
CNI 161216C00040000 C 12/16/16 40.0 26.90 29.10
CNI 161216C00045000 C 12/16/16 45.0 22.00 24.50
CNI 161216C00050000 C 12/16/16 50.0 16.90 18.90
CNI 161216C00055000 C 12/16/16 55.0 12.30 14.30
CNI 161216C00060000 C 12/16/16 60.0 7.20 8.60
CNI 161216C00065000 C 12/16/16 65.0 2.80 3.20
CNI 161216C00070000 C 12/16/16 70.0 0.15 0.25
CNI 161216C00075000 C 12/16/16 75.0 0.00 0.15
CNI 161216C00080000 C 12/16/16 80.0 0.00 0.15
CNI 161216C00085000 C 12/16/16 85.0 0.00 0.15
CNI 161216C00090000 C 12/16/16 90.0 0.00 0.15
CNI 161216C00095000 C 12/16/16 95.0 0.00 0.15
CNI 161216P00035000 P 12/16/16 35.0 0.00 0.15
CNI 161216P00040000 P 12/16/16 40.0 0.00 0.15
CNI 161216P00045000 P 12/16/16 45.0 0.00 0.15
CNI 161216P00050000 P 12/16/16 50.0 0.00 0.15
CNI 161216P00055000 P 12/16/16 55.0 0.00 0.15
CNI 161216P00060000 P 12/16/16 60.0 0.00 0.15
CNI 161216P00065000 P 12/16/16 65.0 0.25 0.40
CNI 161216P00070000 P 12/16/16 70.0 2.35 2.95
CNI 161216P00075000 P 12/16/16 75.0 6.90 8.10
CNI 161216P00080000 P 12/16/16 80.0 11.40 15.10
CNI 161216P00085000 P 12/16/16 85.0 16.30 20.00
CNI 161216P00090000 P 12/16/16 90.0 21.30 23.80
CNI 161216P00095000 P 12/16/16 95.0 26.70 28.40
CNI 170120C00030000 C 01/20/17 30.0 37.10 39.00
CNI 170120C00035000 C 01/20/17 35.0 30.70 35.00
CNI 170120C00040000 C 01/20/17 40.0 26.60 30.00
CNI 170120C00045000 C 01/20/17 45.0 21.60 25.00
CNI 170120C00050000 C 01/20/17 50.0 16.10 19.30
CNI 170120C00055000 C 01/20/17 55.0 12.10 13.20
CNI 170120C00060000 C 01/20/17 60.0 7.70 8.50
CNI 170120C00065000 C 01/20/17 65.0 3.50 3.80
CNI 170120C00070000 C 01/20/17 70.0 0.80 0.95
CNI 170120C00075000 C 01/20/17 75.0 0.05 0.15
CNI 170120C00080000 C 01/20/17 80.0 0.00 0.05
CNI 170120C00085000 C 01/20/17 85.0 0.00 0.05
CNI 170120P00030000 P 01/20/17 30.0 0.00 0.05
CNI 170120P00035000 P 01/20/17 35.0 0.00 0.05
CNI 170120P00040000 P 01/20/17 40.0 0.00 0.05
CNI 170120P00045000 P 01/20/17 45.0 0.00 0.05
CNI 170120P00050000 P 01/20/17 50.0 0.00 0.05
CNI 170120P00055000 P 01/20/17 55.0 0.05 0.15
CNI 170120P00060000 P 01/20/17 60.0 0.25 0.35
CNI 170120P00065000 P 01/20/17 65.0 0.90 1.05
CNI 170120P00070000 P 01/20/17 70.0 3.10 3.50
CNI 170120P00075000 P 01/20/17 75.0 7.00 8.10
CNI 170120P00080000 P 01/20/17 80.0 11.80 13.40
CNI 170120P00085000 P 01/20/17 85.0 16.70 18.10
CNI 170421C00035000 C 04/21/17 35.0 32.00 33.30
CNI 170421C00040000 C 04/21/17 40.0 26.10 29.10
CNI 170421C00045000 C 04/21/17 45.0 20.90 23.30
CNI 170421C00050000 C 04/21/17 50.0 16.00 19.20
CNI 170421C00055000 C 04/21/17 55.0 12.70 13.70
CNI 170421C00060000 C 04/21/17 60.0 8.40 9.00
CNI 170421C00065000 C 04/21/17 65.0 4.90 5.30
CNI 170421C00070000 C 04/21/17 70.0 2.20 2.45
CNI 170421C00075000 C 04/21/17 75.0 0.70 0.95
CNI 170421C00080000 C 04/21/17 80.0 0.15 0.30
CNI 170421C00085000 C 04/21/17 85.0 0.00 0.10
CNI 170421C00090000 C 04/21/17 90.0 0.00 0.05
CNI 170421C00095000 C 04/21/17 95.0 0.00 0.05
CNI 170421P00035000 P 04/21/17 35.0 0.00 0.05
CNI 170421P00040000 P 04/21/17 40.0 0.00 0.10
CNI 170421P00045000 P 04/21/17 45.0 0.05 0.20
CNI 170421P00050000 P 04/21/17 50.0 0.20 0.35
CNI 170421P00055000 P 04/21/17 55.0 0.45 0.70
CNI 170421P00060000 P 04/21/17 60.0 1.05 1.30
CNI 170421P00065000 P 04/21/17 65.0 2.35 2.60
CNI 170421P00070000 P 04/21/17 70.0 4.50 5.00
CNI 170421P00075000 P 04/21/17 75.0 8.00 8.50
CNI 170421P00080000 P 04/21/17 80.0 12.10 13.30
CNI 170421P00085000 P 04/21/17 85.0 15.70 17.90
CNI 170421P00090000 P 04/21/17 90.0 20.60 22.90
CNI 170421P00095000 P 04/21/17 95.0 27.00 27.70
CNI 170721C00035000 C 07/21/17 35.0 32.30 33.60
CNI 170721C00040000 C 07/21/17 40.0 26.00 30.00
CNI 170721C00045000 C 07/21/17 45.0 21.10 23.40
CNI 170721C00050000 C 07/21/17 50.0 17.60 18.50
CNI 170721C00055000 C 07/21/17 55.0 13.30 13.90
CNI 170721C00060000 C 07/21/17 60.0 9.20 9.70
CNI 170721C00065000 C 07/21/17 65.0 5.80 6.20
CNI 170721C00070000 C 07/21/17 70.0 3.10 3.40
CNI 170721C00075000 C 07/21/17 75.0 1.40 1.80
CNI 170721C00080000 C 07/21/17 80.0 0.55 0.80
CNI 170721C00085000 C 07/21/17 85.0 0.15 0.30
CNI 170721C00090000 C 07/21/17 90.0 0.00 0.15
CNI 170721C00095000 C 07/21/17 95.0 0.00 0.10
CNI 170721P00035000 P 07/21/17 35.0 0.00 0.10
CNI 170721P00040000 P 07/21/17 40.0 0.05 0.20
CNI 170721P00045000 P 07/21/17 45.0 0.20 0.40
CNI 170721P00050000 P 07/21/17 50.0 0.40 0.70
CNI 170721P00055000 P 07/21/17 55.0 0.90 1.15
CNI 170721P00060000 P 07/21/17 60.0 1.80 2.05
CNI 170721P00065000 P 07/21/17 65.0 3.20 3.60
CNI 170721P00070000 P 07/21/17 70.0 5.50 6.00
CNI 170721P00075000 P 07/21/17 75.0 8.80 9.30
CNI 170721P00080000 P 07/21/17 80.0 12.90 13.40
CNI 170721P00085000 P 07/21/17 85.0 16.90 18.10
CNI 170721P00090000 P 07/21/17 90.0 20.50 23.20
CNI 170721P00095000 P 07/21/17 95.0 27.00 28.10

OPRA data is delayed 15 minutes.