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 Nov 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 141122C00040000 C 11/22/14 40.0 30.40 34.00
CNI 141122C00045000 C 11/22/14 45.0 26.20 28.20
CNI 141122C00050000 C 11/22/14 50.0 20.30 24.20
CNI 141122C00055000 C 11/22/14 55.0 15.40 19.10
CNI 141122C00060000 C 11/22/14 60.0 10.90 13.50
CNI 141122C00065000 C 11/22/14 65.0 7.00 7.80
CNI 141122C00070000 C 11/22/14 70.0 2.15 2.75
CNI 141122C00075000 C 11/22/14 75.0 0.00 0.05
CNI 141122C00080000 C 11/22/14 80.0 0.00 0.05
CNI 141122C00085000 C 11/22/14 85.0 0.00 0.05
CNI 141122C00090000 C 11/22/14 90.0 0.00 0.05
CNI 141122C00095000 C 11/22/14 95.0 0.00 0.05
CNI 141122C00100000 C 11/22/14 100.0 0.00 0.05
CNI 141122C00105000 C 11/22/14 105.0 0.00 0.05
CNI 141122C00110000 C 11/22/14 110.0 0.00 0.05
CNI 141122P00040000 P 11/22/14 40.0 0.00 0.05
CNI 141122P00045000 P 11/22/14 45.0 0.00 0.05
CNI 141122P00050000 P 11/22/14 50.0 0.00 0.05
CNI 141122P00055000 P 11/22/14 55.0 0.00 0.05
CNI 141122P00060000 P 11/22/14 60.0 0.00 0.05
CNI 141122P00065000 P 11/22/14 65.0 0.00 0.05
CNI 141122P00070000 P 11/22/14 70.0 0.00 0.05
CNI 141122P00075000 P 11/22/14 75.0 2.55 3.00
CNI 141122P00080000 P 11/22/14 80.0 7.20 8.10
CNI 141122P00085000 P 11/22/14 85.0 12.20 14.70
CNI 141122P00090000 P 11/22/14 90.0 16.10 19.90
CNI 141122P00095000 P 11/22/14 95.0 21.80 23.80
CNI 141122P00100000 P 11/22/14 100.0 25.70 29.70
CNI 141122P00105000 P 11/22/14 105.0 30.60 34.90
CNI 141122P00110000 P 11/22/14 110.0 36.00 39.60
CNI 141220C00035000 C 12/20/14 35.0 35.40 39.10
CNI 141220C00040000 C 12/20/14 40.0 31.20 33.20
CNI 141220C00045000 C 12/20/14 45.0 26.20 28.20
CNI 141220C00050000 C 12/20/14 50.0 21.20 23.20
CNI 141220C00055000 C 12/20/14 55.0 16.80 17.60
CNI 141220C00060000 C 12/20/14 60.0 11.80 12.80
CNI 141220C00065000 C 12/20/14 65.0 7.10 7.60
CNI 141220C00070000 C 12/20/14 70.0 2.75 2.95
CNI 141220C00075000 C 12/20/14 75.0 0.40 0.50
CNI 141220C00080000 C 12/20/14 80.0 0.00 0.10
CNI 141220C00085000 C 12/20/14 85.0 0.00 0.05
CNI 141220C00090000 C 12/20/14 90.0 0.00 0.05
CNI 141220P00035000 P 12/20/14 35.0 0.00 0.05
CNI 141220P00040000 P 12/20/14 40.0 0.00 0.05
CNI 141220P00045000 P 12/20/14 45.0 0.00 0.05
CNI 141220P00050000 P 12/20/14 50.0 0.00 0.05
CNI 141220P00055000 P 12/20/14 55.0 0.00 0.10
CNI 141220P00060000 P 12/20/14 60.0 0.00 0.10
CNI 141220P00065000 P 12/20/14 65.0 0.10 0.30
CNI 141220P00070000 P 12/20/14 70.0 0.75 0.90
CNI 141220P00075000 P 12/20/14 75.0 3.00 3.70
CNI 141220P00080000 P 12/20/14 80.0 7.50 8.30
CNI 141220P00085000 P 12/20/14 85.0 12.20 13.40
CNI 141220P00090000 P 12/20/14 90.0 16.30 19.70
CNI 150117C00030000 C 01/17/15 30.0 41.20 42.60
CNI 150117C00035000 C 01/17/15 35.0 36.20 37.60
CNI 150117C00040000 C 01/17/15 40.0 30.50 34.00
CNI 150117C00045000 C 01/17/15 45.0 25.60 27.70
CNI 150117C00050000 C 01/17/15 50.0 21.70 22.90
CNI 150117C00055000 C 01/17/15 55.0 16.90 17.60
CNI 150117C00060000 C 01/17/15 60.0 12.10 12.50
CNI 150117C00065000 C 01/17/15 65.0 7.20 7.60
CNI 150117C00070000 C 01/17/15 70.0 3.20 3.50
CNI 150117C00075000 C 01/17/15 75.0 0.85 1.10
CNI 150117C00080000 C 01/17/15 80.0 0.10 0.25
CNI 150117C00085000 C 01/17/15 85.0 0.00 0.10
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 0.10
CNI 150117P00050000 P 01/17/15 50.0 0.00 0.10
CNI 150117P00055000 P 01/17/15 55.0 0.00 0.10
CNI 150117P00060000 P 01/17/15 60.0 0.05 0.25
CNI 150117P00065000 P 01/17/15 65.0 0.35 0.45
CNI 150117P00070000 P 01/17/15 70.0 1.15 1.45
CNI 150117P00075000 P 01/17/15 75.0 3.80 4.10
CNI 150117P00080000 P 01/17/15 80.0 7.60 8.40
CNI 150117P00085000 P 01/17/15 85.0 12.40 13.50
CNI 150417C00035000 C 04/17/15 35.0 35.40 39.00
CNI 150417C00040000 C 04/17/15 40.0 30.20 34.50
CNI 150417C00045000 C 04/17/15 45.0 26.70 28.10
CNI 150417C00050000 C 04/17/15 50.0 21.70 22.90
CNI 150417C00055000 C 04/17/15 55.0 17.00 18.00
CNI 150417C00060000 C 04/17/15 60.0 12.30 13.20
CNI 150417C00065000 C 04/17/15 65.0 8.10 8.60
CNI 150417C00070000 C 04/17/15 70.0 4.60 4.90
CNI 150417C00075000 C 04/17/15 75.0 2.10 2.30
CNI 150417C00080000 C 04/17/15 80.0 0.85 1.10
CNI 150417C00085000 C 04/17/15 85.0 0.25 0.50
CNI 150417C00090000 C 04/17/15 90.0 0.05 0.25
CNI 150417C00095000 C 04/17/15 95.0 0.00 0.15
CNI 150417C00100000 C 04/17/15 100.0 0.00 0.10
CNI 150417P00035000 P 04/17/15 35.0 0.00 0.10
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 0.20
CNI 150417P00055000 P 04/17/15 55.0 0.20 0.45
CNI 150417P00060000 P 04/17/15 60.0 0.55 0.75
CNI 150417P00065000 P 04/17/15 65.0 1.25 1.50
CNI 150417P00070000 P 04/17/15 70.0 2.65 2.95
CNI 150417P00075000 P 04/17/15 75.0 5.20 5.50
CNI 150417P00080000 P 04/17/15 80.0 8.50 9.30
CNI 150417P00085000 P 04/17/15 85.0 12.70 13.90
CNI 150417P00090000 P 04/17/15 90.0 17.50 19.10
CNI 150417P00095000 P 04/17/15 95.0 22.30 24.30
CNI 150417P00100000 P 04/17/15 100.0 27.30 29.20

OPRA data is delayed 15 minutes.