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 (2014-11-28)Premium Content

Canadian National Railway Co (CNI)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150220C00035000 C 02/20/15 35.0 32.60 34.10
CNI 150220C00040000 C 02/20/15 40.0 27.30 29.10
CNI 150220C00045000 C 02/20/15 45.0 22.40 24.00
CNI 150220C00050000 C 02/20/15 50.0 17.50 19.40
CNI 150220C00055000 C 02/20/15 55.0 12.70 14.10
CNI 150220C00060000 C 02/20/15 60.0 7.90 9.00
CNI 150220C00065000 C 02/20/15 65.0 3.70 3.90
CNI 150220C00070000 C 02/20/15 70.0 0.85 1.00
CNI 150220C00075000 C 02/20/15 75.0 0.10 0.20
CNI 150220C00080000 C 02/20/15 80.0 0.00 0.05
CNI 150220C00085000 C 02/20/15 85.0 0.00 0.05
CNI 150220C00090000 C 02/20/15 90.0 0.00 0.05
CNI 150220C00095000 C 02/20/15 95.0 0.00 0.05
CNI 150220C00100000 C 02/20/15 100.0 0.00 0.05
CNI 150220P00035000 P 02/20/15 35.0 0.00 0.05
CNI 150220P00040000 P 02/20/15 40.0 0.00 0.05
CNI 150220P00045000 P 02/20/15 45.0 0.00 0.05
CNI 150220P00050000 P 02/20/15 50.0 0.00 0.05
CNI 150220P00055000 P 02/20/15 55.0 0.00 0.10
CNI 150220P00060000 P 02/20/15 60.0 0.10 0.25
CNI 150220P00065000 P 02/20/15 65.0 0.65 0.80
CNI 150220P00070000 P 02/20/15 70.0 2.75 2.90
CNI 150220P00075000 P 02/20/15 75.0 5.90 7.40
CNI 150220P00080000 P 02/20/15 80.0 10.70 12.40
CNI 150220P00085000 P 02/20/15 85.0 15.40 17.50
CNI 150220P00090000 P 02/20/15 90.0 20.30 22.50
CNI 150220P00095000 P 02/20/15 95.0 25.30 27.60
CNI 150220P00100000 P 02/20/15 100.0 30.40 32.70
CNI 150320C00035000 C 03/20/15 35.0 32.60 34.60
CNI 150320C00040000 C 03/20/15 40.0 27.30 30.30
CNI 150320C00045000 C 03/20/15 45.0 22.70 24.90
CNI 150320C00050000 C 03/20/15 50.0 17.70 19.30
CNI 150320C00055000 C 03/20/15 55.0 12.80 14.40
CNI 150320C00060000 C 03/20/15 60.0 8.20 9.60
CNI 150320C00065000 C 03/20/15 65.0 4.20 4.50
CNI 150320C00070000 C 03/20/15 70.0 1.45 1.60
CNI 150320C00075000 C 03/20/15 75.0 0.30 0.50
CNI 150320C00080000 C 03/20/15 80.0 0.00 0.15
CNI 150320C00085000 C 03/20/15 85.0 0.00 0.05
CNI 150320C00090000 C 03/20/15 90.0 0.00 0.05
CNI 150320C00095000 C 03/20/15 95.0 0.00 0.05
CNI 150320P00035000 P 03/20/15 35.0 0.00 0.05
CNI 150320P00040000 P 03/20/15 40.0 0.00 0.05
CNI 150320P00045000 P 03/20/15 45.0 0.00 0.10
CNI 150320P00050000 P 03/20/15 50.0 0.00 0.15
CNI 150320P00055000 P 03/20/15 55.0 0.10 0.25
CNI 150320P00060000 P 03/20/15 60.0 0.35 0.60
CNI 150320P00065000 P 03/20/15 65.0 1.35 1.50
CNI 150320P00070000 P 03/20/15 70.0 3.50 3.80
CNI 150320P00075000 P 03/20/15 75.0 6.40 7.90
CNI 150320P00080000 P 03/20/15 80.0 10.70 12.60
CNI 150320P00085000 P 03/20/15 85.0 15.60 17.50
CNI 150320P00090000 P 03/20/15 90.0 20.50 22.70
CNI 150320P00095000 P 03/20/15 95.0 25.60 27.60
CNI 150417C00035000 C 04/17/15 35.0 32.50 35.20
CNI 150417C00040000 C 04/17/15 40.0 27.30 30.30
CNI 150417C00045000 C 04/17/15 45.0 22.70 24.70
CNI 150417C00050000 C 04/17/15 50.0 17.80 19.80
CNI 150417C00055000 C 04/17/15 55.0 12.90 14.60
CNI 150417C00060000 C 04/17/15 60.0 8.40 9.80
CNI 150417C00065000 C 04/17/15 65.0 4.70 5.00
CNI 150417C00070000 C 04/17/15 70.0 2.00 2.15
CNI 150417C00075000 C 04/17/15 75.0 0.60 0.85
CNI 150417C00080000 C 04/17/15 80.0 0.10 0.25
CNI 150417C00085000 C 04/17/15 85.0 0.00 0.10
CNI 150417C00090000 C 04/17/15 90.0 0.00 0.05
CNI 150417C00095000 C 04/17/15 95.0 0.00 0.05
CNI 150417C00100000 C 04/17/15 100.0 0.00 0.05
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 0.10 0.25
CNI 150417P00055000 P 04/17/15 55.0 0.25 0.45
CNI 150417P00060000 P 04/17/15 60.0 0.65 0.90
CNI 150417P00065000 P 04/17/15 65.0 1.80 1.95
CNI 150417P00070000 P 04/17/15 70.0 4.00 4.20
CNI 150417P00075000 P 04/17/15 75.0 6.50 8.10
CNI 150417P00080000 P 04/17/15 80.0 10.80 12.70
CNI 150417P00085000 P 04/17/15 85.0 15.10 17.90
CNI 150417P00090000 P 04/17/15 90.0 19.90 22.50
CNI 150417P00095000 P 04/17/15 95.0 24.90 27.80
CNI 150417P00100000 P 04/17/15 100.0 30.50 32.70
CNI 150717C00035000 C 07/17/15 35.0 32.60 34.70
CNI 150717C00040000 C 07/17/15 40.0 27.60 29.60
CNI 150717C00045000 C 07/17/15 45.0 21.60 24.90
CNI 150717C00050000 C 07/17/15 50.0 17.50 19.90
CNI 150717C00055000 C 07/17/15 55.0 13.40 15.30
CNI 150717C00060000 C 07/17/15 60.0 9.10 10.60
CNI 150717C00065000 C 07/17/15 65.0 5.80 6.10
CNI 150717C00070000 C 07/17/15 70.0 3.10 3.40
CNI 150717C00075000 C 07/17/15 75.0 1.45 1.65
CNI 150717C00080000 C 07/17/15 80.0 0.60 0.90
CNI 150717C00085000 C 07/17/15 85.0 0.20 0.45
CNI 150717C00090000 C 07/17/15 90.0 0.05 0.25
CNI 150717C00095000 C 07/17/15 95.0 0.00 0.15
CNI 150717C00100000 C 07/17/15 100.0 0.00 0.10
CNI 150717C00105000 C 07/17/15 105.0 0.00 0.10
CNI 150717P00035000 P 07/17/15 35.0 0.00 0.15
CNI 150717P00040000 P 07/17/15 40.0 0.10 0.20
CNI 150717P00045000 P 07/17/15 45.0 0.20 0.40
CNI 150717P00050000 P 07/17/15 50.0 0.35 0.60
CNI 150717P00055000 P 07/17/15 55.0 0.75 0.95
CNI 150717P00060000 P 07/17/15 60.0 1.50 1.75
CNI 150717P00065000 P 07/17/15 65.0 3.00 3.30
CNI 150717P00070000 P 07/17/15 70.0 5.30 5.60
CNI 150717P00075000 P 07/17/15 75.0 8.60 9.10
CNI 150717P00080000 P 07/17/15 80.0 11.50 13.30
CNI 150717P00085000 P 07/17/15 85.0 15.50 17.90
CNI 150717P00090000 P 07/17/15 90.0 20.60 23.20
CNI 150717P00095000 P 07/17/15 95.0 25.50 27.90
CNI 150717P00100000 P 07/17/15 100.0 30.10 33.30
CNI 150717P00105000 P 07/17/15 105.0 35.40 38.10

OPRA data is delayed 15 minutes.