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 (2014-08-29)Premium Content

Canadian National Railway Co (CNI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 140920C00035000 C 09/20/14 35.0 35.90 37.30
CNI 140920C00040000 C 09/20/14 40.0 29.80 32.80
CNI 140920C00045000 C 09/20/14 45.0 24.90 28.40
CNI 140920C00050000 C 09/20/14 50.0 19.90 22.20
CNI 140920C00055000 C 09/20/14 55.0 15.00 17.20
CNI 140920C00060000 C 09/20/14 60.0 10.50 12.20
CNI 140920C00065000 C 09/20/14 65.0 6.70 7.20
CNI 140920C00070000 C 09/20/14 70.0 1.90 2.25
CNI 140920C00075000 C 09/20/14 75.0 0.00 0.10
CNI 140920C00080000 C 09/20/14 80.0 0.00 0.05
CNI 140920C00085000 C 09/20/14 85.0 0.00 0.05
CNI 140920C00090000 C 09/20/14 90.0 0.00 0.05
CNI 140920C00095000 C 09/20/14 95.0 0.00 0.05
CNI 140920C00100000 C 09/20/14 100.0 0.00 0.05
CNI 140920P00035000 P 09/20/14 35.0 0.00 0.05
CNI 140920P00040000 P 09/20/14 40.0 0.00 0.05
CNI 140920P00045000 P 09/20/14 45.0 0.00 0.05
CNI 140920P00050000 P 09/20/14 50.0 0.00 0.05
CNI 140920P00055000 P 09/20/14 55.0 0.00 0.05
CNI 140920P00060000 P 09/20/14 60.0 0.00 0.05
CNI 140920P00065000 P 09/20/14 65.0 0.00 0.10
CNI 140920P00070000 P 09/20/14 70.0 0.25 0.35
CNI 140920P00075000 P 09/20/14 75.0 3.10 4.20
CNI 140920P00080000 P 09/20/14 80.0 8.00 9.10
CNI 140920P00085000 P 09/20/14 85.0 11.90 15.00
CNI 140920P00090000 P 09/20/14 90.0 16.80 19.80
CNI 140920P00095000 P 09/20/14 95.0 21.70 24.90
CNI 140920P00100000 P 09/20/14 100.0 27.70 29.50
CNI 141018C00030000 C 10/18/14 30.0 39.60 43.60
CNI 141018C00035000 C 10/18/14 35.0 34.60 38.60
CNI 141018C00040000 C 10/18/14 40.0 29.60 33.70
CNI 141018C00045000 C 10/18/14 45.0 25.40 28.00
CNI 141018C00050000 C 10/18/14 50.0 20.60 22.80
CNI 141018C00055000 C 10/18/14 55.0 15.70 17.60
CNI 141018C00060000 C 10/18/14 60.0 11.10 12.20
CNI 141018C00065000 C 10/18/14 65.0 6.70 7.20
CNI 141018C00070000 C 10/18/14 70.0 2.45 2.60
CNI 141018C00075000 C 10/18/14 75.0 0.30 0.40
CNI 141018C00080000 C 10/18/14 80.0 0.00 0.10
CNI 141018P00030000 P 10/18/14 30.0 0.00 0.05
CNI 141018P00035000 P 10/18/14 35.0 0.00 0.05
CNI 141018P00040000 P 10/18/14 40.0 0.00 0.05
CNI 141018P00045000 P 10/18/14 45.0 0.00 0.05
CNI 141018P00050000 P 10/18/14 50.0 0.00 0.05
CNI 141018P00055000 P 10/18/14 55.0 0.00 0.05
CNI 141018P00060000 P 10/18/14 60.0 0.00 0.10
CNI 141018P00065000 P 10/18/14 65.0 0.10 0.25
CNI 141018P00070000 P 10/18/14 70.0 0.75 0.85
CNI 141018P00075000 P 10/18/14 75.0 3.40 4.00
CNI 141018P00080000 P 10/18/14 80.0 8.00 9.20
CNI 150117C00030000 C 01/17/15 30.0 39.70 43.70
CNI 150117C00035000 C 01/17/15 35.0 34.70 38.80
CNI 150117C00040000 C 01/17/15 40.0 30.40 33.20
CNI 150117C00045000 C 01/17/15 45.0 24.70 28.40
CNI 150117C00050000 C 01/17/15 50.0 20.60 22.80
CNI 150117C00055000 C 01/17/15 55.0 16.10 17.20
CNI 150117C00060000 C 01/17/15 60.0 11.20 12.30
CNI 150117C00065000 C 01/17/15 65.0 7.30 7.70
CNI 150117C00070000 C 01/17/15 70.0 3.50 3.80
CNI 150117C00075000 C 01/17/15 75.0 1.30 1.50
CNI 150117C00080000 C 01/17/15 80.0 0.30 0.45
CNI 150117C00085000 C 01/17/15 85.0 0.05 0.15
CNI 150117P00030000 P 01/17/15 30.0 0.00 0.05
CNI 150117P00035000 P 01/17/15 35.0 0.00 0.05
CNI 150117P00040000 P 01/17/15 40.0 0.00 0.05
CNI 150117P00045000 P 01/17/15 45.0 0.00 0.05
CNI 150117P00050000 P 01/17/15 50.0 0.00 0.15
CNI 150117P00055000 P 01/17/15 55.0 0.05 0.25
CNI 150117P00060000 P 01/17/15 60.0 0.20 0.40
CNI 150117P00065000 P 01/17/15 65.0 0.75 0.95
CNI 150117P00070000 P 01/17/15 70.0 2.05 2.25
CNI 150117P00075000 P 01/17/15 75.0 4.60 4.90
CNI 150117P00080000 P 01/17/15 80.0 8.50 9.60
CNI 150117P00085000 P 01/17/15 85.0 13.10 14.50
CNI 150417C00035000 C 04/17/15 35.0 35.80 37.80
CNI 150417C00040000 C 04/17/15 40.0 29.70 33.70
CNI 150417C00045000 C 04/17/15 45.0 25.00 28.70
CNI 150417C00050000 C 04/17/15 50.0 21.10 22.80
CNI 150417C00055000 C 04/17/15 55.0 16.10 17.70
CNI 150417C00060000 C 04/17/15 60.0 11.60 12.60
CNI 150417C00065000 C 04/17/15 65.0 7.40 8.30
CNI 150417C00070000 C 04/17/15 70.0 4.50 4.80
CNI 150417C00075000 C 04/17/15 75.0 1.95 2.30
CNI 150417C00080000 C 04/17/15 80.0 0.75 1.00
CNI 150417C00085000 C 04/17/15 85.0 0.20 0.45
CNI 150417C00090000 C 04/17/15 90.0 0.05 0.20
CNI 150417C00095000 C 04/17/15 95.0 0.00 0.10
CNI 150417C00100000 C 04/17/15 100.0 0.00 0.10
CNI 150417P00035000 P 04/17/15 35.0 0.00 0.05
CNI 150417P00040000 P 04/17/15 40.0 0.00 0.10
CNI 150417P00045000 P 04/17/15 45.0 0.00 0.15
CNI 150417P00050000 P 04/17/15 50.0 0.05 0.25
CNI 150417P00055000 P 04/17/15 55.0 0.20 0.40
CNI 150417P00060000 P 04/17/15 60.0 0.60 0.80
CNI 150417P00065000 P 04/17/15 65.0 1.40 1.65
CNI 150417P00070000 P 04/17/15 70.0 2.90 3.20
CNI 150417P00075000 P 04/17/15 75.0 5.50 5.80
CNI 150417P00080000 P 04/17/15 80.0 9.10 10.10
CNI 150417P00085000 P 04/17/15 85.0 13.30 14.70
CNI 150417P00090000 P 04/17/15 90.0 17.90 19.70
CNI 150417P00095000 P 04/17/15 95.0 22.20 24.40
CNI 150417P00100000 P 04/17/15 100.0 27.70 29.40

OPRA data is delayed 15 minutes.