Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Canadian National Railway Co (CNI)
As of May 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 180615C00040000 C Jun 15, 2018 40.0 42.50 44.60
CNI 180615C00045000 C Jun 15, 2018 45.0 37.50 40.40
CNI 180615C00050000 C Jun 15, 2018 50.0 32.30 35.40
CNI 180615C00055000 C Jun 15, 2018 55.0 27.50 30.40
CNI 180615C00060000 C Jun 15, 2018 60.0 22.50 25.40
CNI 180615C00065000 C Jun 15, 2018 65.0 17.40 20.90
CNI 180615C00070000 C Jun 15, 2018 70.0 12.50 15.90
CNI 180615C00075000 C Jun 15, 2018 75.0 8.00 9.90
CNI 180615C00080000 C Jun 15, 2018 80.0 3.50 4.70
CNI 180615C00085000 C Jun 15, 2018 85.0 0.80 0.90
CNI 180615C00090000 C Jun 15, 2018 90.0 0.00 0.15
CNI 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
CNI 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
CNI 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
CNI 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
CNI 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
CNI 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
CNI 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
CNI 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
CNI 180615P00060000 P Jun 15, 2018 60.0 0.00 0.05
CNI 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
CNI 180615P00070000 P Jun 15, 2018 70.0 0.00 0.10
CNI 180615P00075000 P Jun 15, 2018 75.0 0.00 0.15
CNI 180615P00080000 P Jun 15, 2018 80.0 0.20 0.30
CNI 180615P00085000 P Jun 15, 2018 85.0 1.80 2.00
CNI 180615P00090000 P Jun 15, 2018 90.0 5.30 7.40
CNI 180615P00095000 P Jun 15, 2018 95.0 10.00 13.30
CNI 180615P00100000 P Jun 15, 2018 100.0 14.90 18.30
CNI 180615P00105000 P Jun 15, 2018 105.0 20.00 23.30
CNI 180615P00110000 P Jun 15, 2018 110.0 25.60 27.80
CNI 180720C00045000 C Jul 20, 2018 45.0 38.90 39.90
CNI 180720C00050000 C Jul 20, 2018 50.0 33.20 35.30
CNI 180720C00055000 C Jul 20, 2018 55.0 28.10 31.00
CNI 180720C00060000 C Jul 20, 2018 60.0 22.80 25.20
CNI 180720C00065000 C Jul 20, 2018 65.0 17.40 21.00
CNI 180720C00070000 C Jul 20, 2018 70.0 13.80 14.50
CNI 180720C00075000 C Jul 20, 2018 75.0 9.20 9.60
CNI 180720C00080000 C Jul 20, 2018 80.0 4.80 5.10
CNI 180720C00085000 C Jul 20, 2018 85.0 1.60 1.75
CNI 180720C00090000 C Jul 20, 2018 90.0 0.30 0.40
CNI 180720C00095000 C Jul 20, 2018 95.0 0.00 0.10
CNI 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
CNI 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
CNI 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
CNI 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
CNI 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
CNI 180720P00050000 P Jul 20, 2018 50.0 0.00 0.05
CNI 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
CNI 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
CNI 180720P00065000 P Jul 20, 2018 65.0 0.05 0.10
CNI 180720P00070000 P Jul 20, 2018 70.0 0.05 0.15
CNI 180720P00075000 P Jul 20, 2018 75.0 0.20 0.30
CNI 180720P00080000 P Jul 20, 2018 80.0 0.75 0.85
CNI 180720P00085000 P Jul 20, 2018 85.0 2.45 2.65
CNI 180720P00090000 P Jul 20, 2018 90.0 6.20 7.20
CNI 180720P00095000 P Jul 20, 2018 95.0 9.70 12.50
CNI 180720P00100000 P Jul 20, 2018 100.0 14.70 17.60
CNI 180720P00105000 P Jul 20, 2018 105.0 19.50 22.40
CNI 180720P00110000 P Jul 20, 2018 110.0 24.60 27.20
CNI 180720P00115000 P Jul 20, 2018 115.0 30.70 31.40
CNI 181019C00040000 C Oct 19, 2018 40.0 43.90 44.60
CNI 181019C00045000 C Oct 19, 2018 45.0 37.40 41.00
CNI 181019C00050000 C Oct 19, 2018 50.0 32.70 36.00
CNI 181019C00055000 C Oct 19, 2018 55.0 27.50 31.10
CNI 181019C00060000 C Oct 19, 2018 60.0 22.60 26.20
CNI 181019C00065000 C Oct 19, 2018 65.0 17.70 21.30
CNI 181019C00070000 C Oct 19, 2018 70.0 14.40 16.50
CNI 181019C00075000 C Oct 19, 2018 75.0 9.50 10.70
CNI 181019C00080000 C Oct 19, 2018 80.0 6.10 6.50
CNI 181019C00085000 C Oct 19, 2018 85.0 3.20 3.50
CNI 181019C00090000 C Oct 19, 2018 90.0 1.40 1.55
CNI 181019C00095000 C Oct 19, 2018 95.0 0.50 0.65
CNI 181019C00100000 C Oct 19, 2018 100.0 0.10 0.25
CNI 181019C00105000 C Oct 19, 2018 105.0 0.00 0.10
CNI 181019C00110000 C Oct 19, 2018 110.0 0.00 0.10
CNI 181019P00040000 P Oct 19, 2018 40.0 0.00 0.05
CNI 181019P00045000 P Oct 19, 2018 45.0 0.00 0.05
CNI 181019P00050000 P Oct 19, 2018 50.0 0.00 0.10
CNI 181019P00055000 P Oct 19, 2018 55.0 0.00 0.15
CNI 181019P00060000 P Oct 19, 2018 60.0 0.05 0.25
CNI 181019P00065000 P Oct 19, 2018 65.0 0.20 0.35
CNI 181019P00070000 P Oct 19, 2018 70.0 0.40 0.55
CNI 181019P00075000 P Oct 19, 2018 75.0 0.90 1.05
CNI 181019P00080000 P Oct 19, 2018 80.0 1.95 2.15
CNI 181019P00085000 P Oct 19, 2018 85.0 3.90 4.20
CNI 181019P00090000 P Oct 19, 2018 90.0 6.70 7.30
CNI 181019P00095000 P Oct 19, 2018 95.0 10.80 11.60
CNI 181019P00100000 P Oct 19, 2018 100.0 14.30 17.90
CNI 181019P00105000 P Oct 19, 2018 105.0 19.30 22.90
CNI 181019P00110000 P Oct 19, 2018 110.0 25.70 26.50
CNI 190118C00050000 C Jan 18, 2019 50.0 33.80 34.70
CNI 190118C00055000 C Jan 18, 2019 55.0 27.70 31.20
CNI 190118C00060000 C Jan 18, 2019 60.0 22.80 26.40
CNI 190118C00065000 C Jan 18, 2019 65.0 18.80 21.40
CNI 190118C00070000 C Jan 18, 2019 70.0 15.20 16.60
CNI 190118C00075000 C Jan 18, 2019 75.0 10.60 12.40
CNI 190118C00080000 C Jan 18, 2019 80.0 7.30 7.70
CNI 190118C00085000 C Jan 18, 2019 85.0 4.40 4.70
CNI 190118C00090000 C Jan 18, 2019 90.0 2.40 2.65
CNI 190118C00095000 C Jan 18, 2019 95.0 1.20 1.35
CNI 190118C00100000 C Jan 18, 2019 100.0 0.50 0.70
CNI 190118C00105000 C Jan 18, 2019 105.0 0.15 0.40
CNI 190118C00110000 C Jan 18, 2019 110.0 0.00 0.15
CNI 190118C00115000 C Jan 18, 2019 115.0 0.00 0.10
CNI 190118C00120000 C Jan 18, 2019 120.0 0.00 0.10
CNI 190118P00050000 P Jan 18, 2019 50.0 0.00 0.20
CNI 190118P00055000 P Jan 18, 2019 55.0 0.10 0.30
CNI 190118P00060000 P Jan 18, 2019 60.0 0.20 0.40
CNI 190118P00065000 P Jan 18, 2019 65.0 0.45 0.60
CNI 190118P00070000 P Jan 18, 2019 70.0 0.80 1.00
CNI 190118P00075000 P Jan 18, 2019 75.0 1.55 1.75
CNI 190118P00080000 P Jan 18, 2019 80.0 2.80 3.00
CNI 190118P00085000 P Jan 18, 2019 85.0 4.80 5.10
CNI 190118P00090000 P Jan 18, 2019 90.0 7.80 8.10
CNI 190118P00095000 P Jan 18, 2019 95.0 11.20 11.80
CNI 190118P00100000 P Jan 18, 2019 100.0 15.80 16.90
CNI 190118P00105000 P Jan 18, 2019 105.0 19.30 22.90
CNI 190118P00110000 P Jan 18, 2019 110.0 25.80 26.60
CNI 190118P00115000 P Jan 18, 2019 115.0 29.40 32.80
CNI 190118P00120000 P Jan 18, 2019 120.0 35.60 36.50
OPRA data is delayed 15 minutes.