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 (2016-08-26)Premium Content

Canadian National Railway Co (CNI)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 160916C00035000 C 09/16/16 35.0 28.90 30.20
CNI 160916C00040000 C 09/16/16 40.0 22.50 25.80
CNI 160916C00045000 C 09/16/16 45.0 18.90 20.20
CNI 160916C00050000 C 09/16/16 50.0 13.70 15.20
CNI 160916C00055000 C 09/16/16 55.0 8.90 9.90
CNI 160916C00060000 C 09/16/16 60.0 3.80 5.00
CNI 160916C00065000 C 09/16/16 65.0 0.40 0.55
CNI 160916C00070000 C 09/16/16 70.0 0.00 0.05
CNI 160916C00075000 C 09/16/16 75.0 0.00 0.15
CNI 160916C00080000 C 09/16/16 80.0 0.00 0.15
CNI 160916C00085000 C 09/16/16 85.0 0.00 0.15
CNI 160916C00090000 C 09/16/16 90.0 0.00 0.15
CNI 160916P00035000 P 09/16/16 35.0 0.00 0.15
CNI 160916P00040000 P 09/16/16 40.0 0.00 0.15
CNI 160916P00045000 P 09/16/16 45.0 0.00 0.15
CNI 160916P00050000 P 09/16/16 50.0 0.00 0.15
CNI 160916P00055000 P 09/16/16 55.0 0.00 0.15
CNI 160916P00060000 P 09/16/16 60.0 0.00 0.25
CNI 160916P00065000 P 09/16/16 65.0 1.35 1.50
CNI 160916P00070000 P 09/16/16 70.0 5.30 6.40
CNI 160916P00075000 P 09/16/16 75.0 10.00 11.80
CNI 160916P00080000 P 09/16/16 80.0 14.80 16.40
CNI 160916P00085000 P 09/16/16 85.0 19.80 21.40
CNI 160916P00090000 P 09/16/16 90.0 25.30 26.60
CNI 161021C00030000 C 10/21/16 30.0 33.40 35.50
CNI 161021C00035000 C 10/21/16 35.0 27.40 31.00
CNI 161021C00040000 C 10/21/16 40.0 22.50 25.70
CNI 161021C00045000 C 10/21/16 45.0 18.30 20.50
CNI 161021C00050000 C 10/21/16 50.0 13.90 14.90
CNI 161021C00055000 C 10/21/16 55.0 8.90 10.20
CNI 161021C00060000 C 10/21/16 60.0 4.30 5.30
CNI 161021C00065000 C 10/21/16 65.0 1.20 1.35
CNI 161021C00070000 C 10/21/16 70.0 0.05 0.15
CNI 161021C00075000 C 10/21/16 75.0 0.00 0.05
CNI 161021C00080000 C 10/21/16 80.0 0.00 0.05
CNI 161021C00085000 C 10/21/16 85.0 0.00 0.05
CNI 161021P00030000 P 10/21/16 30.0 0.00 0.05
CNI 161021P00035000 P 10/21/16 35.0 0.00 0.05
CNI 161021P00040000 P 10/21/16 40.0 0.00 0.05
CNI 161021P00045000 P 10/21/16 45.0 0.00 0.05
CNI 161021P00050000 P 10/21/16 50.0 0.00 0.10
CNI 161021P00055000 P 10/21/16 55.0 0.10 0.20
CNI 161021P00060000 P 10/21/16 60.0 0.55 0.65
CNI 161021P00065000 P 10/21/16 65.0 2.10 2.25
CNI 161021P00070000 P 10/21/16 70.0 5.40 6.50
CNI 161021P00075000 P 10/21/16 75.0 10.10 11.40
CNI 161021P00080000 P 10/21/16 80.0 15.00 16.60
CNI 161021P00085000 P 10/21/16 85.0 19.80 21.50
CNI 170120C00030000 C 01/20/17 30.0 33.20 35.50
CNI 170120C00035000 C 01/20/17 35.0 27.50 31.10
CNI 170120C00040000 C 01/20/17 40.0 22.40 25.70
CNI 170120C00045000 C 01/20/17 45.0 17.40 20.50
CNI 170120C00050000 C 01/20/17 50.0 12.50 15.60
CNI 170120C00055000 C 01/20/17 55.0 7.80 11.30
CNI 170120C00060000 C 01/20/17 60.0 5.50 5.80
CNI 170120C00065000 C 01/20/17 65.0 2.45 2.80
CNI 170120C00070000 C 01/20/17 70.0 0.75 1.00
CNI 170120C00075000 C 01/20/17 75.0 0.10 0.30
CNI 170120C00080000 C 01/20/17 80.0 0.00 0.10
CNI 170120C00085000 C 01/20/17 85.0 0.00 0.05
CNI 170120P00030000 P 01/20/17 30.0 0.00 0.05
CNI 170120P00035000 P 01/20/17 35.0 0.00 0.05
CNI 170120P00040000 P 01/20/17 40.0 0.00 0.10
CNI 170120P00045000 P 01/20/17 45.0 0.05 0.20
CNI 170120P00050000 P 01/20/17 50.0 0.25 0.35
CNI 170120P00055000 P 01/20/17 55.0 0.65 0.75
CNI 170120P00060000 P 01/20/17 60.0 1.55 1.85
CNI 170120P00065000 P 01/20/17 65.0 3.50 3.80
CNI 170120P00070000 P 01/20/17 70.0 6.20 7.20
CNI 170120P00075000 P 01/20/17 75.0 10.50 11.80
CNI 170120P00080000 P 01/20/17 80.0 14.70 16.80
CNI 170120P00085000 P 01/20/17 85.0 20.30 21.40
CNI 170421C00035000 C 04/21/17 35.0 28.80 30.10
CNI 170421C00040000 C 04/21/17 40.0 23.70 25.20
CNI 170421C00045000 C 04/21/17 45.0 18.90 20.40
CNI 170421C00050000 C 04/21/17 50.0 14.10 15.40
CNI 170421C00055000 C 04/21/17 55.0 9.70 11.00
CNI 170421C00060000 C 04/21/17 60.0 6.20 6.70
CNI 170421C00065000 C 04/21/17 65.0 3.30 3.80
CNI 170421C00070000 C 04/21/17 70.0 1.45 1.70
CNI 170421C00075000 C 04/21/17 75.0 0.50 0.80
CNI 170421C00080000 C 04/21/17 80.0 0.15 0.30
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 0.10
CNI 170421P00040000 P 04/21/17 40.0 0.10 0.20
CNI 170421P00045000 P 04/21/17 45.0 0.25 0.40
CNI 170421P00050000 P 04/21/17 50.0 0.55 0.75
CNI 170421P00055000 P 04/21/17 55.0 1.15 1.45
CNI 170421P00060000 P 04/21/17 60.0 2.35 2.70
CNI 170421P00065000 P 04/21/17 65.0 4.50 4.90
CNI 170421P00070000 P 04/21/17 70.0 7.50 8.00
CNI 170421P00075000 P 04/21/17 75.0 11.00 12.20
CNI 170421P00080000 P 04/21/17 80.0 15.50 16.90
CNI 170421P00085000 P 04/21/17 85.0 20.30 21.80
CNI 170421P00090000 P 04/21/17 90.0 24.00 27.90
CNI 170421P00095000 P 04/21/17 95.0 30.30 31.60

OPRA data is delayed 15 minutes.