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 (2017-02-24)Premium Content

Canadian National Railway Co (CNI)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 170317C00035000 C 03/17/17 35.0 36.00 37.20
CNI 170317C00040000 C 03/17/17 40.0 30.80 32.50
CNI 170317C00045000 C 03/17/17 45.0 26.10 27.10
CNI 170317C00050000 C 03/17/17 50.0 21.00 22.10
CNI 170317C00055000 C 03/17/17 55.0 16.10 17.20
CNI 170317C00060000 C 03/17/17 60.0 11.00 12.10
CNI 170317C00065000 C 03/17/17 65.0 6.20 7.20
CNI 170317C00070000 C 03/17/17 70.0 2.30 2.45
CNI 170317C00075000 C 03/17/17 75.0 0.10 0.15
CNI 170317C00080000 C 03/17/17 80.0 0.00 0.05
CNI 170317C00085000 C 03/17/17 85.0 0.00 0.15
CNI 170317C00090000 C 03/17/17 90.0 0.00 0.10
CNI 170317C00095000 C 03/17/17 95.0 0.00 0.15
CNI 170317C00100000 C 03/17/17 100.0 0.00 0.15
CNI 170317C00105000 C 03/17/17 105.0 0.00 0.15
CNI 170317P00035000 P 03/17/17 35.0 0.00 0.15
CNI 170317P00040000 P 03/17/17 40.0 0.00 0.15
CNI 170317P00045000 P 03/17/17 45.0 0.00 0.15
CNI 170317P00050000 P 03/17/17 50.0 0.00 0.15
CNI 170317P00055000 P 03/17/17 55.0 0.00 0.15
CNI 170317P00060000 P 03/17/17 60.0 0.00 0.05
CNI 170317P00065000 P 03/17/17 65.0 0.05 0.15
CNI 170317P00070000 P 03/17/17 70.0 0.55 0.65
CNI 170317P00075000 P 03/17/17 75.0 3.30 3.60
CNI 170317P00080000 P 03/17/17 80.0 8.20 8.40
CNI 170317P00085000 P 03/17/17 85.0 13.00 14.20
CNI 170317P00090000 P 03/17/17 90.0 18.10 19.20
CNI 170317P00095000 P 03/17/17 95.0 23.10 24.10
CNI 170317P00100000 P 03/17/17 100.0 28.00 29.00
CNI 170317P00105000 P 03/17/17 105.0 33.10 34.10
CNI 170421C00035000 C 04/21/17 35.0 36.00 37.10
CNI 170421C00040000 C 04/21/17 40.0 31.20 32.10
CNI 170421C00045000 C 04/21/17 45.0 25.70 27.20
CNI 170421C00050000 C 04/21/17 50.0 21.10 22.30
CNI 170421C00055000 C 04/21/17 55.0 16.20 17.20
CNI 170421C00060000 C 04/21/17 60.0 11.20 12.20
CNI 170421C00065000 C 04/21/17 65.0 6.60 7.30
CNI 170421C00070000 C 04/21/17 70.0 2.90 3.10
CNI 170421C00075000 C 04/21/17 75.0 0.60 0.70
CNI 170421C00080000 C 04/21/17 80.0 0.00 0.10
CNI 170421C00085000 C 04/21/17 85.0 0.00 0.05
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 0.05
CNI 170421P00050000 P 04/21/17 50.0 0.00 0.05
CNI 170421P00055000 P 04/21/17 55.0 0.00 0.10
CNI 170421P00060000 P 04/21/17 60.0 0.10 0.15
CNI 170421P00065000 P 04/21/17 65.0 0.30 0.40
CNI 170421P00070000 P 04/21/17 70.0 1.20 1.30
CNI 170421P00075000 P 04/21/17 75.0 3.80 4.10
CNI 170421P00080000 P 04/21/17 80.0 8.20 9.20
CNI 170421P00085000 P 04/21/17 85.0 13.00 14.00
CNI 170421P00090000 P 04/21/17 90.0 18.10 19.00
CNI 170421P00095000 P 04/21/17 95.0 23.00 23.90
CNI 170721C00035000 C 07/21/17 35.0 35.90 37.10
CNI 170721C00040000 C 07/21/17 40.0 30.80 32.30
CNI 170721C00045000 C 07/21/17 45.0 26.10 27.30
CNI 170721C00050000 C 07/21/17 50.0 21.10 22.10
CNI 170721C00055000 C 07/21/17 55.0 16.00 17.50
CNI 170721C00060000 C 07/21/17 60.0 11.70 12.50
CNI 170721C00065000 C 07/21/17 65.0 7.90 8.10
CNI 170721C00070000 C 07/21/17 70.0 4.30 4.50
CNI 170721C00075000 C 07/21/17 75.0 1.95 2.05
CNI 170721C00080000 C 07/21/17 80.0 0.60 0.75
CNI 170721C00085000 C 07/21/17 85.0 0.15 0.25
CNI 170721C00090000 C 07/21/17 90.0 0.00 0.10
CNI 170721C00095000 C 07/21/17 95.0 0.00 0.05
CNI 170721P00035000 P 07/21/17 35.0 0.00 0.05
CNI 170721P00040000 P 07/21/17 40.0 0.00 0.05
CNI 170721P00045000 P 07/21/17 45.0 0.05 0.10
CNI 170721P00050000 P 07/21/17 50.0 0.05 0.20
CNI 170721P00055000 P 07/21/17 55.0 0.20 0.35
CNI 170721P00060000 P 07/21/17 60.0 0.50 0.65
CNI 170721P00065000 P 07/21/17 65.0 1.20 1.30
CNI 170721P00070000 P 07/21/17 70.0 2.65 2.80
CNI 170721P00075000 P 07/21/17 75.0 5.30 5.40
CNI 170721P00080000 P 07/21/17 80.0 8.90 9.20
CNI 170721P00085000 P 07/21/17 85.0 13.40 14.50
CNI 170721P00090000 P 07/21/17 90.0 18.20 19.30
CNI 170721P00095000 P 07/21/17 95.0 23.10 24.30
CNI 171020C00040000 C 10/20/17 40.0 30.40 32.50
CNI 171020C00045000 C 10/20/17 45.0 24.60 28.60
CNI 171020C00050000 C 10/20/17 50.0 19.90 23.80
CNI 171020C00055000 C 10/20/17 55.0 15.30 18.90
CNI 171020C00060000 C 10/20/17 60.0 12.60 12.90
CNI 171020C00065000 C 10/20/17 65.0 8.50 8.90
CNI 171020C00070000 C 10/20/17 70.0 5.20 5.50
CNI 171020C00075000 C 10/20/17 75.0 2.85 3.10
CNI 171020C00080000 C 10/20/17 80.0 1.35 1.55
CNI 171020C00085000 C 10/20/17 85.0 0.50 0.70
CNI 171020C00090000 C 10/20/17 90.0 0.15 0.30
CNI 171020C00095000 C 10/20/17 95.0 0.05 0.15
CNI 171020C00100000 C 10/20/17 100.0 0.00 0.10
CNI 171020C00105000 C 10/20/17 105.0 0.00 0.05
CNI 171020P00040000 P 10/20/17 40.0 0.00 0.10
CNI 171020P00045000 P 10/20/17 45.0 0.10 0.20
CNI 171020P00050000 P 10/20/17 50.0 0.20 0.40
CNI 171020P00055000 P 10/20/17 55.0 0.50 0.65
CNI 171020P00060000 P 10/20/17 60.0 0.95 1.15
CNI 171020P00065000 P 10/20/17 65.0 1.95 2.15
CNI 171020P00070000 P 10/20/17 70.0 3.60 3.80
CNI 171020P00075000 P 10/20/17 75.0 6.10 6.40
CNI 171020P00080000 P 10/20/17 80.0 9.60 9.90
CNI 171020P00085000 P 10/20/17 85.0 13.80 14.10
CNI 171020P00090000 P 10/20/17 90.0 17.00 20.80
CNI 171020P00095000 P 10/20/17 95.0 21.70 25.70
CNI 171020P00100000 P 10/20/17 100.0 26.70 30.40
CNI 171020P00105000 P 10/20/17 105.0 32.80 34.70

OPRA data is delayed 15 minutes.