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 (2016-02-26)Premium Content

Canadian National Railway Co (CNI)
As of May 4 2016 12:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 160520C00035000 C 05/20/16 35.0 23.90 25.90
CNI 160520C00040000 C 05/20/16 40.0 18.90 20.90
CNI 160520C00045000 C 05/20/16 45.0 13.80 15.90
CNI 160520C00050000 C 05/20/16 50.0 9.00 10.90
CNI 160520C00055000 C 05/20/16 55.0 4.20 5.80
CNI 160520C00060000 C 05/20/16 60.0 0.85 0.95
CNI 160520C00065000 C 05/20/16 65.0 0.00 0.20
CNI 160520C00070000 C 05/20/16 70.0 0.00 0.10
CNI 160520C00075000 C 05/20/16 75.0 0.00 0.15
CNI 160520C00080000 C 05/20/16 80.0 0.00 0.15
CNI 160520C00085000 C 05/20/16 85.0 0.00 0.15
CNI 160520C00090000 C 05/20/16 90.0 0.00 0.15
CNI 160520P00035000 P 05/20/16 35.0 0.00 0.15
CNI 160520P00040000 P 05/20/16 40.0 0.00 0.15
CNI 160520P00045000 P 05/20/16 45.0 0.00 0.15
CNI 160520P00050000 P 05/20/16 50.0 0.00 0.15
CNI 160520P00055000 P 05/20/16 55.0 0.15 0.25
CNI 160520P00060000 P 05/20/16 60.0 1.55 1.70
CNI 160520P00065000 P 05/20/16 65.0 4.20 6.10
CNI 160520P00070000 P 05/20/16 70.0 9.10 11.20
CNI 160520P00075000 P 05/20/16 75.0 14.10 16.30
CNI 160520P00080000 P 05/20/16 80.0 19.10 21.10
CNI 160520P00085000 P 05/20/16 85.0 24.10 26.30
CNI 160520P00090000 P 05/20/16 90.0 29.10 31.10
CNI 160617C00035000 C 06/17/16 35.0 23.90 25.90
CNI 160617C00040000 C 06/17/16 40.0 19.00 20.90
CNI 160617C00045000 C 06/17/16 45.0 13.80 15.80
CNI 160617C00050000 C 06/17/16 50.0 9.10 11.00
CNI 160617C00055000 C 06/17/16 55.0 4.60 6.30
CNI 160617C00060000 C 06/17/16 60.0 1.45 1.50
CNI 160617C00065000 C 06/17/16 65.0 0.15 0.25
CNI 160617C00070000 C 06/17/16 70.0 0.00 0.05
CNI 160617C00075000 C 06/17/16 75.0 0.00 0.05
CNI 160617C00080000 C 06/17/16 80.0 0.00 0.05
CNI 160617C00085000 C 06/17/16 85.0 0.00 0.05
CNI 160617C00090000 C 06/17/16 90.0 0.00 0.05
CNI 160617C00095000 C 06/17/16 95.0 0.00 0.05
CNI 160617P00035000 P 06/17/16 35.0 0.00 0.05
CNI 160617P00040000 P 06/17/16 40.0 0.00 0.05
CNI 160617P00045000 P 06/17/16 45.0 0.05 0.10
CNI 160617P00050000 P 06/17/16 50.0 0.15 0.25
CNI 160617P00055000 P 06/17/16 55.0 0.65 0.75
CNI 160617P00060000 P 06/17/16 60.0 2.40 2.50
CNI 160617P00065000 P 06/17/16 65.0 6.10 6.40
CNI 160617P00070000 P 06/17/16 70.0 9.40 11.30
CNI 160617P00075000 P 06/17/16 75.0 14.30 16.40
CNI 160617P00080000 P 06/17/16 80.0 19.30 21.30
CNI 160617P00085000 P 06/17/16 85.0 24.30 26.40
CNI 160617P00090000 P 06/17/16 90.0 28.70 31.30
CNI 160617P00095000 P 06/17/16 95.0 34.30 36.30
CNI 160715C00030000 C 07/15/16 30.0 28.90 30.90
CNI 160715C00035000 C 07/15/16 35.0 23.60 26.60
CNI 160715C00040000 C 07/15/16 40.0 19.00 20.90
CNI 160715C00045000 C 07/15/16 45.0 13.90 16.00
CNI 160715C00050000 C 07/15/16 50.0 9.20 11.10
CNI 160715C00055000 C 07/15/16 55.0 4.90 6.60
CNI 160715C00060000 C 07/15/16 60.0 1.90 2.00
CNI 160715C00065000 C 07/15/16 65.0 0.40 0.55
CNI 160715C00070000 C 07/15/16 70.0 0.05 0.10
CNI 160715C00075000 C 07/15/16 75.0 0.00 0.05
CNI 160715C00080000 C 07/15/16 80.0 0.00 0.05
CNI 160715C00085000 C 07/15/16 85.0 0.00 0.05
CNI 160715P00030000 P 07/15/16 30.0 0.00 0.05
CNI 160715P00035000 P 07/15/16 35.0 0.00 0.05
CNI 160715P00040000 P 07/15/16 40.0 0.00 0.10
CNI 160715P00045000 P 07/15/16 45.0 0.10 0.20
CNI 160715P00050000 P 07/15/16 50.0 0.35 0.45
CNI 160715P00055000 P 07/15/16 55.0 1.00 1.15
CNI 160715P00060000 P 07/15/16 60.0 2.80 3.00
CNI 160715P00065000 P 07/15/16 65.0 6.30 6.60
CNI 160715P00070000 P 07/15/16 70.0 9.40 11.50
CNI 160715P00075000 P 07/15/16 75.0 14.30 16.30
CNI 160715P00080000 P 07/15/16 80.0 19.00 21.30
CNI 160715P00085000 P 07/15/16 85.0 24.30 26.30
CNI 161021C00030000 C 10/21/16 30.0 28.90 31.10
CNI 161021C00035000 C 10/21/16 35.0 23.20 26.30
CNI 161021C00040000 C 10/21/16 40.0 18.50 21.50
CNI 161021C00045000 C 10/21/16 45.0 13.50 16.30
CNI 161021C00050000 C 10/21/16 50.0 9.70 11.70
CNI 161021C00055000 C 10/21/16 55.0 6.00 6.40
CNI 161021C00060000 C 10/21/16 60.0 3.10 3.40
CNI 161021C00065000 C 10/21/16 65.0 1.25 1.55
CNI 161021C00070000 C 10/21/16 70.0 0.40 0.55
CNI 161021C00075000 C 10/21/16 75.0 0.10 0.20
CNI 161021C00080000 C 10/21/16 80.0 0.00 0.10
CNI 161021C00085000 C 10/21/16 85.0 0.00 0.05
CNI 161021P00030000 P 10/21/16 30.0 0.00 0.10
CNI 161021P00035000 P 10/21/16 35.0 0.10 0.20
CNI 161021P00040000 P 10/21/16 40.0 0.20 0.35
CNI 161021P00045000 P 10/21/16 45.0 0.45 0.60
CNI 161021P00050000 P 10/21/16 50.0 1.00 1.20
CNI 161021P00055000 P 10/21/16 55.0 2.10 2.30
CNI 161021P00060000 P 10/21/16 60.0 4.10 4.40
CNI 161021P00065000 P 10/21/16 65.0 7.30 7.60
CNI 161021P00070000 P 10/21/16 70.0 9.90 11.90
CNI 161021P00075000 P 10/21/16 75.0 14.20 17.30
CNI 161021P00080000 P 10/21/16 80.0 18.90 21.60
CNI 161021P00085000 P 10/21/16 85.0 24.30 26.50

OPRA data is delayed 15 minutes.