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 (2017-05-26)Premium Content

Canadian National Railway Co (CNI)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 170616C00040000 C 06/16/17 40.0 36.80 37.60
CNI 170616C00045000 C 06/16/17 45.0 31.80 32.60
CNI 170616C00050000 C 06/16/17 50.0 26.90 27.60
CNI 170616C00055000 C 06/16/17 55.0 21.90 22.60
CNI 170616C00060000 C 06/16/17 60.0 16.90 17.60
CNI 170616C00065000 C 06/16/17 65.0 11.90 12.60
CNI 170616C00070000 C 06/16/17 70.0 6.90 7.60
CNI 170616C00075000 C 06/16/17 75.0 2.40 2.70
CNI 170616C00080000 C 06/16/17 80.0 0.25 0.45
CNI 170616C00085000 C 06/16/17 85.0 0.00 0.10
CNI 170616C00090000 C 06/16/17 90.0 0.00 0.35
CNI 170616C00095000 C 06/16/17 95.0 0.00 0.30
CNI 170616C00100000 C 06/16/17 100.0 0.00 0.35
CNI 170616C00105000 C 06/16/17 105.0 0.00 0.15
CNI 170616C00110000 C 06/16/17 110.0 0.00 0.35
CNI 170616P00040000 P 06/16/17 40.0 0.00 0.30
CNI 170616P00045000 P 06/16/17 45.0 0.00 0.35
CNI 170616P00050000 P 06/16/17 50.0 0.00 0.30
CNI 170616P00055000 P 06/16/17 55.0 0.00 0.30
CNI 170616P00060000 P 06/16/17 60.0 0.00 0.35
CNI 170616P00065000 P 06/16/17 65.0 0.00 0.30
CNI 170616P00070000 P 06/16/17 70.0 0.05 0.15
CNI 170616P00075000 P 06/16/17 75.0 0.60 0.80
CNI 170616P00080000 P 06/16/17 80.0 3.30 3.80
CNI 170616P00085000 P 06/16/17 85.0 7.90 8.50
CNI 170616P00090000 P 06/16/17 90.0 13.00 13.50
CNI 170616P00095000 P 06/16/17 95.0 17.90 18.80
CNI 170616P00100000 P 06/16/17 100.0 23.00 23.90
CNI 170616P00105000 P 06/16/17 105.0 27.70 28.90
CNI 170616P00110000 P 06/16/17 110.0 33.00 33.90
CNI 170721C00035000 C 07/21/17 35.0 41.80 42.30
CNI 170721C00040000 C 07/21/17 40.0 36.80 37.60
CNI 170721C00045000 C 07/21/17 45.0 31.80 32.40
CNI 170721C00050000 C 07/21/17 50.0 26.90 27.30
CNI 170721C00055000 C 07/21/17 55.0 21.90 22.70
CNI 170721C00060000 C 07/21/17 60.0 16.90 17.40
CNI 170721C00065000 C 07/21/17 65.0 11.90 12.40
CNI 170721C00070000 C 07/21/17 70.0 7.20 7.60
CNI 170721C00075000 C 07/21/17 75.0 3.30 3.60
CNI 170721C00080000 C 07/21/17 80.0 1.00 1.15
CNI 170721C00085000 C 07/21/17 85.0 0.20 0.40
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 0.05
CNI 170721P00040000 P 07/21/17 40.0 0.00 0.05
CNI 170721P00045000 P 07/21/17 45.0 0.00 0.05
CNI 170721P00050000 P 07/21/17 50.0 0.00 0.05
CNI 170721P00055000 P 07/21/17 55.0 0.00 0.10
CNI 170721P00060000 P 07/21/17 60.0 0.00 0.15
CNI 170721P00065000 P 07/21/17 65.0 0.05 0.25
CNI 170721P00070000 P 07/21/17 70.0 0.35 0.55
CNI 170721P00075000 P 07/21/17 75.0 1.45 1.70
CNI 170721P00080000 P 07/21/17 80.0 4.10 4.40
CNI 170721P00085000 P 07/21/17 85.0 8.10 8.60
CNI 170721P00090000 P 07/21/17 90.0 12.90 13.50
CNI 170721P00095000 P 07/21/17 95.0 18.00 18.40
CNI 171020C00040000 C 10/20/17 40.0 36.80 37.70
CNI 171020C00045000 C 10/20/17 45.0 30.80 33.90
CNI 171020C00050000 C 10/20/17 50.0 26.90 27.70
CNI 171020C00055000 C 10/20/17 55.0 21.90 22.70
CNI 171020C00060000 C 10/20/17 60.0 17.10 17.70
CNI 171020C00065000 C 10/20/17 65.0 12.50 13.40
CNI 171020C00070000 C 10/20/17 70.0 8.40 8.80
CNI 171020C00075000 C 10/20/17 75.0 5.00 5.30
CNI 171020C00080000 C 10/20/17 80.0 2.50 2.85
CNI 171020C00085000 C 10/20/17 85.0 1.10 1.30
CNI 171020C00090000 C 10/20/17 90.0 0.35 0.55
CNI 171020C00095000 C 10/20/17 95.0 0.10 0.40
CNI 171020C00100000 C 10/20/17 100.0 0.00 0.20
CNI 171020C00105000 C 10/20/17 105.0 0.00 0.10
CNI 171020P00040000 P 10/20/17 40.0 0.00 0.05
CNI 171020P00045000 P 10/20/17 45.0 0.00 0.10
CNI 171020P00050000 P 10/20/17 50.0 0.00 0.20
CNI 171020P00055000 P 10/20/17 55.0 0.10 0.30
CNI 171020P00060000 P 10/20/17 60.0 0.30 0.55
CNI 171020P00065000 P 10/20/17 65.0 0.70 0.95
CNI 171020P00070000 P 10/20/17 70.0 1.55 1.80
CNI 171020P00075000 P 10/20/17 75.0 3.10 3.40
CNI 171020P00080000 P 10/20/17 80.0 5.60 6.10
CNI 171020P00085000 P 10/20/17 85.0 9.10 9.60
CNI 171020P00090000 P 10/20/17 90.0 13.30 14.00
CNI 171020P00095000 P 10/20/17 95.0 18.00 18.70
CNI 171020P00100000 P 10/20/17 100.0 22.80 23.50
CNI 171020P00105000 P 10/20/17 105.0 27.90 28.50
CNI 180119C00040000 C 01/19/18 40.0 36.80 37.60
CNI 180119C00045000 C 01/19/18 45.0 31.80 33.60
CNI 180119C00050000 C 01/19/18 50.0 26.80 28.00
CNI 180119C00055000 C 01/19/18 55.0 22.00 22.90
CNI 180119C00060000 C 01/19/18 60.0 17.30 18.10
CNI 180119C00065000 C 01/19/18 65.0 13.10 13.70
CNI 180119C00070000 C 01/19/18 70.0 9.20 9.70
CNI 180119C00075000 C 01/19/18 75.0 6.00 6.40
CNI 180119C00080000 C 01/19/18 80.0 3.60 4.00
CNI 180119C00085000 C 01/19/18 85.0 1.95 2.25
CNI 180119C00090000 C 01/19/18 90.0 0.95 1.20
CNI 180119C00095000 C 01/19/18 95.0 0.40 0.65
CNI 180119C00100000 C 01/19/18 100.0 0.15 0.40
CNI 180119C00105000 C 01/19/18 105.0 0.05 0.25
CNI 180119P00040000 P 01/19/18 40.0 0.00 0.15
CNI 180119P00045000 P 01/19/18 45.0 0.00 0.25
CNI 180119P00050000 P 01/19/18 50.0 0.10 0.35
CNI 180119P00055000 P 01/19/18 55.0 0.30 0.45
CNI 180119P00060000 P 01/19/18 60.0 0.70 0.80
CNI 180119P00065000 P 01/19/18 65.0 1.30 1.60
CNI 180119P00070000 P 01/19/18 70.0 2.40 2.75
CNI 180119P00075000 P 01/19/18 75.0 4.10 4.50
CNI 180119P00080000 P 01/19/18 80.0 6.70 7.10
CNI 180119P00085000 P 01/19/18 85.0 9.80 10.50
CNI 180119P00090000 P 01/19/18 90.0 13.80 14.50
CNI 180119P00095000 P 01/19/18 95.0 18.20 18.90
CNI 180119P00100000 P 01/19/18 100.0 22.90 24.00
CNI 180119P00105000 P 01/19/18 105.0 28.00 28.50

OPRA data is delayed 15 minutes.