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 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 140816C00035000 C 08/16/14 35.0 33.10 36.20
CNI 140816C00040000 C 08/16/14 40.0 28.10 31.30
CNI 140816C00045000 C 08/16/14 45.0 23.10 26.20
CNI 140816C00050000 C 08/16/14 50.0 18.50 20.90
CNI 140816C00055000 C 08/16/14 55.0 13.60 14.30
CNI 140816C00060000 C 08/16/14 60.0 8.70 9.30
CNI 140816C00065000 C 08/16/14 65.0 4.00 4.40
CNI 140816C00070000 C 08/16/14 70.0 0.55 0.65
CNI 140816C00075000 C 08/16/14 75.0 0.00 0.10
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 0.05 0.15
CNI 140816P00070000 P 08/16/14 70.0 1.40 1.60
CNI 140816P00075000 P 08/16/14 75.0 5.20 6.30
CNI 140816P00080000 P 08/16/14 80.0 10.10 11.30
CNI 140816P00085000 P 08/16/14 85.0 15.00 16.80
CNI 140816P00090000 P 08/16/14 90.0 18.80 21.80
CNI 140816P00095000 P 08/16/14 95.0 23.90 26.60
CNI 140920C00035000 C 09/20/14 35.0 33.30 35.30
CNI 140920C00040000 C 09/20/14 40.0 28.30 30.20
CNI 140920C00045000 C 09/20/14 45.0 23.40 25.30
CNI 140920C00050000 C 09/20/14 50.0 18.70 20.00
CNI 140920C00055000 C 09/20/14 55.0 13.70 15.00
CNI 140920C00060000 C 09/20/14 60.0 8.80 9.90
CNI 140920C00065000 C 09/20/14 65.0 4.30 4.80
CNI 140920C00070000 C 09/20/14 70.0 1.00 1.20
CNI 140920C00075000 C 09/20/14 75.0 0.10 0.20
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 0.40 0.55
CNI 140920P00070000 P 09/20/14 70.0 2.10 2.35
CNI 140920P00075000 P 09/20/14 75.0 5.50 6.60
CNI 140920P00080000 P 09/20/14 80.0 10.20 11.50
CNI 140920P00085000 P 09/20/14 85.0 15.20 16.50
CNI 140920P00090000 P 09/20/14 90.0 20.20 22.00
CNI 140920P00095000 P 09/20/14 95.0 25.20 27.00
CNI 140920P00100000 P 09/20/14 100.0 30.20 31.70
CNI 141018C00030000 C 10/18/14 30.0 38.10 39.80
CNI 141018C00035000 C 10/18/14 35.0 32.90 34.80
CNI 141018C00040000 C 10/18/14 40.0 28.10 29.80
CNI 141018C00045000 C 10/18/14 45.0 23.70 25.40
CNI 141018C00050000 C 10/18/14 50.0 18.70 20.00
CNI 141018C00055000 C 10/18/14 55.0 13.70 15.10
CNI 141018C00060000 C 10/18/14 60.0 8.90 9.80
CNI 141018C00065000 C 10/18/14 65.0 4.40 4.90
CNI 141018C00070000 C 10/18/14 70.0 1.40 1.60
CNI 141018C00075000 C 10/18/14 75.0 0.25 0.35
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 0.65 0.80
CNI 141018P00070000 P 10/18/14 70.0 2.45 2.70
CNI 141018P00075000 P 10/18/14 75.0 5.70 6.70
CNI 141018P00080000 P 10/18/14 80.0 10.30 11.50
CNI 150117C00030000 C 01/17/15 30.0 37.50 40.90
CNI 150117C00035000 C 01/17/15 35.0 33.70 35.90
CNI 150117C00040000 C 01/17/15 40.0 28.70 30.50
CNI 150117C00045000 C 01/17/15 45.0 23.60 25.10
CNI 150117C00050000 C 01/17/15 50.0 18.60 20.10
CNI 150117C00055000 C 01/17/15 55.0 13.80 15.20
CNI 150117C00060000 C 01/17/15 60.0 9.30 10.30
CNI 150117C00065000 C 01/17/15 65.0 5.20 5.60
CNI 150117C00070000 C 01/17/15 70.0 2.40 2.60
CNI 150117C00075000 C 01/17/15 75.0 0.80 1.00
CNI 150117C00080000 C 01/17/15 80.0 0.20 0.35
CNI 150117C00085000 C 01/17/15 85.0 0.05 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 0.10
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 0.55 0.75
CNI 150117P00065000 P 01/17/15 65.0 1.55 1.75
CNI 150117P00070000 P 01/17/15 70.0 3.60 3.80
CNI 150117P00075000 P 01/17/15 75.0 6.40 7.40
CNI 150117P00080000 P 01/17/15 80.0 10.60 11.90
CNI 150117P00085000 P 01/17/15 85.0 15.40 17.20

OPRA data is delayed 15 minutes.