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 (2016-05-27)Premium Content

Canadian National Railway Co (CNI)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 160819C00030000 C 08/19/16 30.0 32.50 33.80
CNI 160819C00035000 C 08/19/16 35.0 27.50 28.80
CNI 160819C00040000 C 08/19/16 40.0 22.50 23.70
CNI 160819C00045000 C 08/19/16 45.0 17.50 18.90
CNI 160819C00050000 C 08/19/16 50.0 12.80 13.60
CNI 160819C00055000 C 08/19/16 55.0 7.80 8.70
CNI 160819C00060000 C 08/19/16 60.0 3.30 4.00
CNI 160819C00065000 C 08/19/16 65.0 0.55 0.60
CNI 160819C00070000 C 08/19/16 70.0 0.00 0.20
CNI 160819C00075000 C 08/19/16 75.0 0.00 0.20
CNI 160819C00080000 C 08/19/16 80.0 0.00 0.20
CNI 160819C00085000 C 08/19/16 85.0 0.00 0.20
CNI 160819P00030000 P 08/19/16 30.0 0.00 0.20
CNI 160819P00035000 P 08/19/16 35.0 0.00 0.20
CNI 160819P00040000 P 08/19/16 40.0 0.00 0.20
CNI 160819P00045000 P 08/19/16 45.0 0.00 0.20
CNI 160819P00050000 P 08/19/16 50.0 0.00 0.20
CNI 160819P00055000 P 08/19/16 55.0 0.05 0.30
CNI 160819P00060000 P 08/19/16 60.0 0.40 0.55
CNI 160819P00065000 P 08/19/16 65.0 2.20 2.55
CNI 160819P00070000 P 08/19/16 70.0 6.40 7.40
CNI 160819P00075000 P 08/19/16 75.0 11.50 12.00
CNI 160819P00080000 P 08/19/16 80.0 16.50 17.50
CNI 160819P00085000 P 08/19/16 85.0 21.50 22.50
CNI 160916C00035000 C 09/16/16 35.0 27.50 28.50
CNI 160916C00040000 C 09/16/16 40.0 22.70 23.60
CNI 160916C00045000 C 09/16/16 45.0 17.80 18.70
CNI 160916C00050000 C 09/16/16 50.0 12.60 13.60
CNI 160916C00055000 C 09/16/16 55.0 8.00 8.80
CNI 160916C00060000 C 09/16/16 60.0 4.00 4.20
CNI 160916C00065000 C 09/16/16 65.0 0.95 1.05
CNI 160916C00070000 C 09/16/16 70.0 0.05 0.15
CNI 160916C00075000 C 09/16/16 75.0 0.00 0.05
CNI 160916C00080000 C 09/16/16 80.0 0.00 0.05
CNI 160916C00085000 C 09/16/16 85.0 0.00 0.05
CNI 160916C00090000 C 09/16/16 90.0 0.00 0.05
CNI 160916P00035000 P 09/16/16 35.0 0.00 0.05
CNI 160916P00040000 P 09/16/16 40.0 0.00 0.05
CNI 160916P00045000 P 09/16/16 45.0 0.00 0.05
CNI 160916P00050000 P 09/16/16 50.0 0.05 0.15
CNI 160916P00055000 P 09/16/16 55.0 0.20 0.35
CNI 160916P00060000 P 09/16/16 60.0 0.80 1.05
CNI 160916P00065000 P 09/16/16 65.0 2.80 3.10
CNI 160916P00070000 P 09/16/16 70.0 6.70 7.70
CNI 160916P00075000 P 09/16/16 75.0 11.50 12.70
CNI 160916P00080000 P 09/16/16 80.0 16.70 17.70
CNI 160916P00085000 P 09/16/16 85.0 21.70 22.70
CNI 160916P00090000 P 09/16/16 90.0 26.70 27.70
CNI 161021C00030000 C 10/21/16 30.0 32.50 33.60
CNI 161021C00035000 C 10/21/16 35.0 27.40 28.60
CNI 161021C00040000 C 10/21/16 40.0 22.50 23.80
CNI 161021C00045000 C 10/21/16 45.0 17.80 18.80
CNI 161021C00050000 C 10/21/16 50.0 12.90 13.90
CNI 161021C00055000 C 10/21/16 55.0 8.20 8.90
CNI 161021C00060000 C 10/21/16 60.0 4.40 4.60
CNI 161021C00065000 C 10/21/16 65.0 1.50 1.60
CNI 161021C00070000 C 10/21/16 70.0 0.25 0.35
CNI 161021C00075000 C 10/21/16 75.0 0.00 0.10
CNI 161021C00080000 C 10/21/16 80.0 0.00 0.05
CNI 161021C00085000 C 10/21/16 85.0 0.00 0.05
CNI 161021P00030000 P 10/21/16 30.0 0.00 0.05
CNI 161021P00035000 P 10/21/16 35.0 0.00 0.05
CNI 161021P00040000 P 10/21/16 40.0 0.00 0.10
CNI 161021P00045000 P 10/21/16 45.0 0.05 0.15
CNI 161021P00050000 P 10/21/16 50.0 0.15 0.30
CNI 161021P00055000 P 10/21/16 55.0 0.45 0.65
CNI 161021P00060000 P 10/21/16 60.0 1.30 1.55
CNI 161021P00065000 P 10/21/16 65.0 3.30 3.60
CNI 161021P00070000 P 10/21/16 70.0 7.00 7.80
CNI 161021P00075000 P 10/21/16 75.0 11.50 12.50
CNI 161021P00080000 P 10/21/16 80.0 16.60 17.80
CNI 161021P00085000 P 10/21/16 85.0 21.60 23.10
CNI 170120C00030000 C 01/20/17 30.0 32.60 33.70
CNI 170120C00035000 C 01/20/17 35.0 27.60 28.90
CNI 170120C00040000 C 01/20/17 40.0 22.60 24.00
CNI 170120C00045000 C 01/20/17 45.0 17.80 18.80
CNI 170120C00050000 C 01/20/17 50.0 13.00 14.00
CNI 170120C00055000 C 01/20/17 55.0 8.60 9.50
CNI 170120C00060000 C 01/20/17 60.0 5.40 5.60
CNI 170120C00065000 C 01/20/17 65.0 2.70 2.80
CNI 170120C00070000 C 01/20/17 70.0 0.85 1.00
CNI 170120C00075000 C 01/20/17 75.0 0.20 0.40
CNI 170120C00080000 C 01/20/17 80.0 0.05 0.15
CNI 170120C00085000 C 01/20/17 85.0 0.00 0.10
CNI 170120P00030000 P 01/20/17 30.0 0.00 0.05
CNI 170120P00035000 P 01/20/17 35.0 0.00 0.10
CNI 170120P00040000 P 01/20/17 40.0 0.10 0.25
CNI 170120P00045000 P 01/20/17 45.0 0.25 0.40
CNI 170120P00050000 P 01/20/17 50.0 0.50 0.75
CNI 170120P00055000 P 01/20/17 55.0 1.15 1.40
CNI 170120P00060000 P 01/20/17 60.0 2.40 2.65
CNI 170120P00065000 P 01/20/17 65.0 4.50 4.90
CNI 170120P00070000 P 01/20/17 70.0 7.80 8.70
CNI 170120P00075000 P 01/20/17 75.0 11.00 13.00
CNI 170120P00080000 P 01/20/17 80.0 16.60 17.80
CNI 170120P00085000 P 01/20/17 85.0 21.70 22.70

OPRA data is delayed 15 minutes.