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 (2015-05-29)Premium Content

Canadian National Railway Co (CNI)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150821C00035000 C 08/21/15 35.0 25.40 27.10
CNI 150821C00040000 C 08/21/15 40.0 20.10 22.50
CNI 150821C00045000 C 08/21/15 45.0 15.40 17.10
CNI 150821C00050000 C 08/21/15 50.0 10.40 12.10
CNI 150821C00055000 C 08/21/15 55.0 6.00 7.20
CNI 150821C00060000 C 08/21/15 60.0 2.20 2.40
CNI 150821C00065000 C 08/21/15 65.0 0.20 0.25
CNI 150821C00070000 C 08/21/15 70.0 0.00 0.05
CNI 150821C00075000 C 08/21/15 75.0 0.00 0.05
CNI 150821C00080000 C 08/21/15 80.0 0.00 0.05
CNI 150821C00085000 C 08/21/15 85.0 0.00 0.05
CNI 150821C00090000 C 08/21/15 90.0 0.00 0.05
CNI 150821P00035000 P 08/21/15 35.0 0.00 0.05
CNI 150821P00040000 P 08/21/15 40.0 0.00 0.05
CNI 150821P00045000 P 08/21/15 45.0 0.00 0.05
CNI 150821P00050000 P 08/21/15 50.0 0.00 0.05
CNI 150821P00055000 P 08/21/15 55.0 0.05 0.15
CNI 150821P00060000 P 08/21/15 60.0 0.55 0.70
CNI 150821P00065000 P 08/21/15 65.0 3.30 3.70
CNI 150821P00070000 P 08/21/15 70.0 7.90 8.60
CNI 150821P00075000 P 08/21/15 75.0 12.60 13.60
CNI 150821P00080000 P 08/21/15 80.0 17.60 18.60
CNI 150821P00085000 P 08/21/15 85.0 22.90 23.60
CNI 150821P00090000 P 08/21/15 90.0 27.90 28.60
CNI 150918C00030000 C 09/18/15 30.0 30.40 32.10
CNI 150918C00035000 C 09/18/15 35.0 25.40 27.30
CNI 150918C00040000 C 09/18/15 40.0 20.40 22.30
CNI 150918C00045000 C 09/18/15 45.0 15.40 17.10
CNI 150918C00050000 C 09/18/15 50.0 11.30 12.20
CNI 150918C00055000 C 09/18/15 55.0 5.70 7.30
CNI 150918C00060000 C 09/18/15 60.0 2.60 2.85
CNI 150918C00065000 C 09/18/15 65.0 0.45 0.60
CNI 150918C00070000 C 09/18/15 70.0 0.00 0.10
CNI 150918C00075000 C 09/18/15 75.0 0.00 0.05
CNI 150918C00080000 C 09/18/15 80.0 0.00 0.05
CNI 150918C00085000 C 09/18/15 85.0 0.00 0.05
CNI 150918P00030000 P 09/18/15 30.0 0.00 0.05
CNI 150918P00035000 P 09/18/15 35.0 0.00 0.05
CNI 150918P00040000 P 09/18/15 40.0 0.00 0.05
CNI 150918P00045000 P 09/18/15 45.0 0.00 0.05
CNI 150918P00050000 P 09/18/15 50.0 0.05 0.15
CNI 150918P00055000 P 09/18/15 55.0 0.20 0.35
CNI 150918P00060000 P 09/18/15 60.0 1.05 1.25
CNI 150918P00065000 P 09/18/15 65.0 3.80 4.20
CNI 150918P00070000 P 09/18/15 70.0 8.20 9.90
CNI 150918P00075000 P 09/18/15 75.0 13.10 15.30
CNI 150918P00080000 P 09/18/15 80.0 18.00 20.30
CNI 150918P00085000 P 09/18/15 85.0 23.10 25.40
CNI 151016C00035000 C 10/16/15 35.0 25.40 27.20
CNI 151016C00040000 C 10/16/15 40.0 20.40 22.20
CNI 151016C00045000 C 10/16/15 45.0 15.40 17.20
CNI 151016C00050000 C 10/16/15 50.0 11.40 12.20
CNI 151016C00055000 C 10/16/15 55.0 6.90 7.30
CNI 151016C00060000 C 10/16/15 60.0 3.00 3.20
CNI 151016C00065000 C 10/16/15 65.0 0.80 1.00
CNI 151016C00070000 C 10/16/15 70.0 0.10 0.20
CNI 151016C00075000 C 10/16/15 75.0 0.00 0.10
CNI 151016C00080000 C 10/16/15 80.0 0.00 0.05
CNI 151016C00085000 C 10/16/15 85.0 0.00 0.05
CNI 151016C00090000 C 10/16/15 90.0 0.00 0.05
CNI 151016C00095000 C 10/16/15 95.0 0.00 0.05
CNI 151016C00100000 C 10/16/15 100.0 0.00 0.05
CNI 151016C00105000 C 10/16/15 105.0 0.00 0.05
CNI 151016P00035000 P 10/16/15 35.0 0.00 0.05
CNI 151016P00040000 P 10/16/15 40.0 0.00 0.05
CNI 151016P00045000 P 10/16/15 45.0 0.00 0.10
CNI 151016P00050000 P 10/16/15 50.0 0.10 0.25
CNI 151016P00055000 P 10/16/15 55.0 0.35 0.55
CNI 151016P00060000 P 10/16/15 60.0 1.40 1.60
CNI 151016P00065000 P 10/16/15 65.0 4.20 4.50
CNI 151016P00070000 P 10/16/15 70.0 8.20 9.90
CNI 151016P00075000 P 10/16/15 75.0 13.10 14.90
CNI 151016P00080000 P 10/16/15 80.0 18.10 19.90
CNI 151016P00085000 P 10/16/15 85.0 23.00 24.90
CNI 151016P00090000 P 10/16/15 90.0 28.10 29.90
CNI 151016P00095000 P 10/16/15 95.0 33.10 34.90
CNI 151016P00100000 P 10/16/15 100.0 38.00 40.30
CNI 151016P00105000 P 10/16/15 105.0 43.00 45.50
CNI 160115C00035000 C 01/15/16 35.0 25.30 27.20
CNI 160115C00040000 C 01/15/16 40.0 20.30 22.30
CNI 160115C00045000 C 01/15/16 45.0 15.40 17.40
CNI 160115C00050000 C 01/15/16 50.0 11.40 12.40
CNI 160115C00055000 C 01/15/16 55.0 7.40 7.90
CNI 160115C00060000 C 01/15/16 60.0 3.90 4.20
CNI 160115C00065000 C 01/15/16 65.0 1.70 1.90
CNI 160115C00070000 C 01/15/16 70.0 0.45 0.70
CNI 160115C00075000 C 01/15/16 75.0 0.10 0.25
CNI 160115C00080000 C 01/15/16 80.0 0.00 0.10
CNI 160115C00085000 C 01/15/16 85.0 0.00 0.10
CNI 160115C00090000 C 01/15/16 90.0 0.00 0.05
CNI 160115P00035000 P 01/15/16 35.0 0.00 0.10
CNI 160115P00040000 P 01/15/16 40.0 0.05 0.15
CNI 160115P00045000 P 01/15/16 45.0 0.15 0.30
CNI 160115P00050000 P 01/15/16 50.0 0.40 0.55
CNI 160115P00055000 P 01/15/16 55.0 1.00 1.20
CNI 160115P00060000 P 01/15/16 60.0 2.45 2.70
CNI 160115P00065000 P 01/15/16 65.0 5.20 5.50
CNI 160115P00070000 P 01/15/16 70.0 8.90 9.40
CNI 160115P00075000 P 01/15/16 75.0 12.40 15.50
CNI 160115P00080000 P 01/15/16 80.0 17.90 20.40
CNI 160115P00085000 P 01/15/16 85.0 23.00 25.60
CNI 160115P00090000 P 01/15/16 90.0 28.00 30.00

OPRA data is delayed 15 minutes.