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 (2014-05-30)Premium Content

Canadian National Railway Co (CNI)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 140816C00035000 C 08/16/14 35.0 31.70 33.40
CNI 140816C00040000 C 08/16/14 40.0 26.40 28.30
CNI 140816C00045000 C 08/16/14 45.0 22.00 23.20
CNI 140816C00050000 C 08/16/14 50.0 16.70 18.00
CNI 140816C00055000 C 08/16/14 55.0 12.00 13.00
CNI 140816C00060000 C 08/16/14 60.0 7.50 8.00
CNI 140816C00065000 C 08/16/14 65.0 2.70 2.95
CNI 140816C00070000 C 08/16/14 70.0 0.15 0.25
CNI 140816C00075000 C 08/16/14 75.0 0.00 0.05
CNI 140816C00080000 C 08/16/14 80.0 0.00 0.05
CNI 140816C00085000 C 08/16/14 85.0 0.00 0.05
CNI 140816C00090000 C 08/16/14 90.0 0.00 0.05
CNI 140816C00095000 C 08/16/14 95.0 0.00 0.05
CNI 140816P00035000 P 08/16/14 35.0 0.00 0.05
CNI 140816P00040000 P 08/16/14 40.0 0.00 0.05
CNI 140816P00045000 P 08/16/14 45.0 0.00 0.05
CNI 140816P00050000 P 08/16/14 50.0 0.00 0.05
CNI 140816P00055000 P 08/16/14 55.0 0.00 0.05
CNI 140816P00060000 P 08/16/14 60.0 0.00 0.05
CNI 140816P00065000 P 08/16/14 65.0 0.15 0.25
CNI 140816P00070000 P 08/16/14 70.0 1.80 2.65
CNI 140816P00075000 P 08/16/14 75.0 6.30 7.50
CNI 140816P00080000 P 08/16/14 80.0 10.60 12.60
CNI 140816P00085000 P 08/16/14 85.0 15.10 18.50
CNI 140816P00090000 P 08/16/14 90.0 19.90 23.30
CNI 140816P00095000 P 08/16/14 95.0 24.90 28.20
CNI 140920C00035000 C 09/20/14 35.0 32.30 33.60
CNI 140920C00040000 C 09/20/14 40.0 27.20 28.70
CNI 140920C00045000 C 09/20/14 45.0 22.20 24.60
CNI 140920C00050000 C 09/20/14 50.0 17.50 18.90
CNI 140920C00055000 C 09/20/14 55.0 12.50 13.60
CNI 140920C00060000 C 09/20/14 60.0 7.60 8.50
CNI 140920C00065000 C 09/20/14 65.0 3.10 3.70
CNI 140920C00070000 C 09/20/14 70.0 0.55 0.65
CNI 140920C00075000 C 09/20/14 75.0 0.05 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 0.10
CNI 140920P00060000 P 09/20/14 60.0 0.05 0.10
CNI 140920P00065000 P 09/20/14 65.0 0.60 0.75
CNI 140920P00070000 P 09/20/14 70.0 3.00 3.30
CNI 140920P00075000 P 09/20/14 75.0 6.60 7.80
CNI 140920P00080000 P 09/20/14 80.0 11.30 12.70
CNI 140920P00085000 P 09/20/14 85.0 15.70 17.90
CNI 140920P00090000 P 09/20/14 90.0 20.50 23.50
CNI 140920P00095000 P 09/20/14 95.0 25.60 28.30
CNI 140920P00100000 P 09/20/14 100.0 30.60 33.20
CNI 141018C00030000 C 10/18/14 30.0 36.90 38.70
CNI 141018C00035000 C 10/18/14 35.0 32.20 33.70
CNI 141018C00040000 C 10/18/14 40.0 27.30 28.70
CNI 141018C00045000 C 10/18/14 45.0 22.50 23.70
CNI 141018C00050000 C 10/18/14 50.0 17.30 18.90
CNI 141018C00055000 C 10/18/14 55.0 12.50 13.80
CNI 141018C00060000 C 10/18/14 60.0 7.60 8.10
CNI 141018C00065000 C 10/18/14 65.0 3.40 3.70
CNI 141018C00070000 C 10/18/14 70.0 0.90 1.05
CNI 141018C00075000 C 10/18/14 75.0 0.15 0.25
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 0.10
CNI 141018P00060000 P 10/18/14 60.0 0.15 0.25
CNI 141018P00065000 P 10/18/14 65.0 0.95 1.10
CNI 141018P00070000 P 10/18/14 70.0 3.30 3.60
CNI 141018P00075000 P 10/18/14 75.0 6.70 7.90
CNI 141018P00080000 P 10/18/14 80.0 11.40 12.80
CNI 150117C00030000 C 01/17/15 30.0 36.80 40.10
CNI 150117C00035000 C 01/17/15 35.0 31.30 34.20
CNI 150117C00040000 C 01/17/15 40.0 26.90 30.10
CNI 150117C00045000 C 01/17/15 45.0 22.50 24.00
CNI 150117C00050000 C 01/17/15 50.0 17.50 18.90
CNI 150117C00055000 C 01/17/15 55.0 12.60 14.00
CNI 150117C00060000 C 01/17/15 60.0 8.10 9.20
CNI 150117C00065000 C 01/17/15 65.0 4.30 4.60
CNI 150117C00070000 C 01/17/15 70.0 1.80 2.05
CNI 150117C00075000 C 01/17/15 75.0 0.60 0.70
CNI 150117C00080000 C 01/17/15 80.0 0.15 0.30
CNI 150117C00085000 C 01/17/15 85.0 0.10 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 0.05 0.20
CNI 150117P00055000 P 01/17/15 55.0 0.20 0.40
CNI 150117P00060000 P 01/17/15 60.0 0.65 0.90
CNI 150117P00065000 P 01/17/15 65.0 1.85 2.10
CNI 150117P00070000 P 01/17/15 70.0 4.30 4.60
CNI 150117P00075000 P 01/17/15 75.0 7.40 8.50
CNI 150117P00080000 P 01/17/15 80.0 11.70 13.10
CNI 150117P00085000 P 01/17/15 85.0 16.50 17.90

OPRA data is delayed 15 minutes.