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 (2016-11-25)Premium Content

Canadian National Railway Co (CNI)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 170120C00030000 C 01/20/17 30.0 38.30 40.80
CNI 170120C00035000 C 01/20/17 35.0 33.50 35.70
CNI 170120C00040000 C 01/20/17 40.0 28.50 30.70
CNI 170120C00045000 C 01/20/17 45.0 23.80 25.70
CNI 170120C00050000 C 01/20/17 50.0 18.60 20.70
CNI 170120C00055000 C 01/20/17 55.0 14.30 15.70
CNI 170120C00060000 C 01/20/17 60.0 9.30 10.50
CNI 170120C00065000 C 01/20/17 65.0 4.40 4.90
CNI 170120C00070000 C 01/20/17 70.0 0.30 0.40
CNI 170120C00075000 C 01/20/17 75.0 0.00 0.10
CNI 170120C00080000 C 01/20/17 80.0 0.00 0.10
CNI 170120C00085000 C 01/20/17 85.0 0.00 0.15
CNI 170120P00030000 P 01/20/17 30.0 0.00 0.15
CNI 170120P00035000 P 01/20/17 35.0 0.00 0.15
CNI 170120P00040000 P 01/20/17 40.0 0.00 0.15
CNI 170120P00045000 P 01/20/17 45.0 0.00 0.15
CNI 170120P00050000 P 01/20/17 50.0 0.00 0.15
CNI 170120P00055000 P 01/20/17 55.0 0.00 0.15
CNI 170120P00060000 P 01/20/17 60.0 0.00 0.15
CNI 170120P00065000 P 01/20/17 65.0 0.00 0.10
CNI 170120P00070000 P 01/20/17 70.0 0.55 0.70
CNI 170120P00075000 P 01/20/17 75.0 4.10 5.80
CNI 170120P00080000 P 01/20/17 80.0 9.30 11.30
CNI 170120P00085000 P 01/20/17 85.0 14.40 15.70
CNI 170217C00035000 C 02/17/17 35.0 34.10 35.90
CNI 170217C00040000 C 02/17/17 40.0 27.30 31.10
CNI 170217C00045000 C 02/17/17 45.0 22.30 26.20
CNI 170217C00050000 C 02/17/17 50.0 18.40 21.10
CNI 170217C00055000 C 02/17/17 55.0 13.80 16.10
CNI 170217C00060000 C 02/17/17 60.0 9.20 10.80
CNI 170217C00065000 C 02/17/17 65.0 5.00 5.40
CNI 170217C00070000 C 02/17/17 70.0 1.60 1.70
CNI 170217C00075000 C 02/17/17 75.0 0.15 0.30
CNI 170217C00080000 C 02/17/17 80.0 0.00 0.25
CNI 170217C00085000 C 02/17/17 85.0 0.00 0.05
CNI 170217C00090000 C 02/17/17 90.0 0.00 0.05
CNI 170217C00095000 C 02/17/17 95.0 0.00 0.05
CNI 170217C00100000 C 02/17/17 100.0 0.00 0.05
CNI 170217P00035000 P 02/17/17 35.0 0.00 0.10
CNI 170217P00040000 P 02/17/17 40.0 0.00 1.55
CNI 170217P00045000 P 02/17/17 45.0 0.00 0.15
CNI 170217P00050000 P 02/17/17 50.0 0.00 0.15
CNI 170217P00055000 P 02/17/17 55.0 0.00 0.10
CNI 170217P00060000 P 02/17/17 60.0 0.05 0.20
CNI 170217P00065000 P 02/17/17 65.0 0.40 0.55
CNI 170217P00070000 P 02/17/17 70.0 1.80 2.00
CNI 170217P00075000 P 02/17/17 75.0 5.30 5.70
CNI 170217P00080000 P 02/17/17 80.0 8.10 11.70
CNI 170217P00085000 P 02/17/17 85.0 13.10 16.80
CNI 170217P00090000 P 02/17/17 90.0 18.80 21.60
CNI 170217P00095000 P 02/17/17 95.0 23.10 26.80
CNI 170217P00100000 P 02/17/17 100.0 29.30 31.40
CNI 170421C00035000 C 04/21/17 35.0 33.60 35.80
CNI 170421C00040000 C 04/21/17 40.0 27.50 31.30
CNI 170421C00045000 C 04/21/17 45.0 22.70 26.30
CNI 170421C00050000 C 04/21/17 50.0 17.50 21.30
CNI 170421C00055000 C 04/21/17 55.0 12.60 16.50
CNI 170421C00060000 C 04/21/17 60.0 9.90 10.60
CNI 170421C00065000 C 04/21/17 65.0 5.90 6.20
CNI 170421C00070000 C 04/21/17 70.0 2.65 2.90
CNI 170421C00075000 C 04/21/17 75.0 0.85 1.10
CNI 170421C00080000 C 04/21/17 80.0 0.15 0.35
CNI 170421C00085000 C 04/21/17 85.0 0.00 0.10
CNI 170421C00090000 C 04/21/17 90.0 0.00 0.05
CNI 170421C00095000 C 04/21/17 95.0 0.00 0.05
CNI 170421P00035000 P 04/21/17 35.0 0.00 0.05
CNI 170421P00040000 P 04/21/17 40.0 0.00 0.05
CNI 170421P00045000 P 04/21/17 45.0 0.00 0.10
CNI 170421P00050000 P 04/21/17 50.0 0.05 0.20
CNI 170421P00055000 P 04/21/17 55.0 0.20 0.35
CNI 170421P00060000 P 04/21/17 60.0 0.55 0.70
CNI 170421P00065000 P 04/21/17 65.0 1.35 1.55
CNI 170421P00070000 P 04/21/17 70.0 3.10 3.40
CNI 170421P00075000 P 04/21/17 75.0 6.20 6.60
CNI 170421P00080000 P 04/21/17 80.0 9.90 11.10
CNI 170421P00085000 P 04/21/17 85.0 13.30 17.00
CNI 170421P00090000 P 04/21/17 90.0 18.10 22.00
CNI 170421P00095000 P 04/21/17 95.0 24.60 25.90
CNI 170721C00035000 C 07/21/17 35.0 34.20 35.60
CNI 170721C00040000 C 07/21/17 40.0 27.50 31.30
CNI 170721C00045000 C 07/21/17 45.0 22.90 26.30
CNI 170721C00050000 C 07/21/17 50.0 17.80 21.50
CNI 170721C00055000 C 07/21/17 55.0 14.90 16.30
CNI 170721C00060000 C 07/21/17 60.0 10.60 11.20
CNI 170721C00065000 C 07/21/17 65.0 6.90 7.20
CNI 170721C00070000 C 07/21/17 70.0 3.90 4.20
CNI 170721C00075000 C 07/21/17 75.0 1.85 2.25
CNI 170721C00080000 C 07/21/17 80.0 0.80 1.10
CNI 170721C00085000 C 07/21/17 85.0 0.25 0.45
CNI 170721C00090000 C 07/21/17 90.0 0.05 0.20
CNI 170721C00095000 C 07/21/17 95.0 0.00 0.10
CNI 170721P00035000 P 07/21/17 35.0 0.00 0.10
CNI 170721P00040000 P 07/21/17 40.0 0.05 0.15
CNI 170721P00045000 P 07/21/17 45.0 0.15 0.30
CNI 170721P00050000 P 07/21/17 50.0 0.30 0.50
CNI 170721P00055000 P 07/21/17 55.0 0.65 0.90
CNI 170721P00060000 P 07/21/17 60.0 1.30 1.50
CNI 170721P00065000 P 07/21/17 65.0 2.45 2.75
CNI 170721P00070000 P 07/21/17 70.0 4.50 4.80
CNI 170721P00075000 P 07/21/17 75.0 7.40 7.90
CNI 170721P00080000 P 07/21/17 80.0 11.10 11.80
CNI 170721P00085000 P 07/21/17 85.0 15.20 16.30
CNI 170721P00090000 P 07/21/17 90.0 18.30 22.30
CNI 170721P00095000 P 07/21/17 95.0 24.70 26.00

OPRA data is delayed 15 minutes.