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 (2016-05-27)Premium Content

Canadian National Railway Co (CNI)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 160617C00035000 C 06/17/16 35.0 23.20 26.70
CNI 160617C00040000 C 06/17/16 40.0 18.20 21.70
CNI 160617C00045000 C 06/17/16 45.0 13.20 16.60
CNI 160617C00050000 C 06/17/16 50.0 8.20 11.60
CNI 160617C00055000 C 06/17/16 55.0 4.60 5.40
CNI 160617C00060000 C 06/17/16 60.0 0.90 1.05
CNI 160617C00065000 C 06/17/16 65.0 0.00 0.10
CNI 160617C00070000 C 06/17/16 70.0 0.00 0.20
CNI 160617C00075000 C 06/17/16 75.0 0.00 0.20
CNI 160617C00080000 C 06/17/16 80.0 0.00 0.20
CNI 160617C00085000 C 06/17/16 85.0 0.00 0.20
CNI 160617C00090000 C 06/17/16 90.0 0.00 0.20
CNI 160617C00095000 C 06/17/16 95.0 0.00 0.05
CNI 160617P00035000 P 06/17/16 35.0 0.00 0.20
CNI 160617P00040000 P 06/17/16 40.0 0.00 0.20
CNI 160617P00045000 P 06/17/16 45.0 0.00 0.20
CNI 160617P00050000 P 06/17/16 50.0 0.00 0.20
CNI 160617P00055000 P 06/17/16 55.0 0.05 0.35
CNI 160617P00060000 P 06/17/16 60.0 1.15 1.25
CNI 160617P00065000 P 06/17/16 65.0 5.20 5.40
CNI 160617P00070000 P 06/17/16 70.0 8.60 12.10
CNI 160617P00075000 P 06/17/16 75.0 13.60 17.10
CNI 160617P00080000 P 06/17/16 80.0 18.60 22.10
CNI 160617P00085000 P 06/17/16 85.0 23.60 27.10
CNI 160617P00090000 P 06/17/16 90.0 28.60 32.10
CNI 160617P00095000 P 06/17/16 95.0 33.60 37.10
CNI 160715C00030000 C 07/15/16 30.0 28.20 31.70
CNI 160715C00035000 C 07/15/16 35.0 23.30 26.70
CNI 160715C00040000 C 07/15/16 40.0 18.20 21.70
CNI 160715C00045000 C 07/15/16 45.0 13.30 16.60
CNI 160715C00050000 C 07/15/16 50.0 9.50 10.50
CNI 160715C00055000 C 07/15/16 55.0 3.50 6.90
CNI 160715C00060000 C 07/15/16 60.0 1.60 1.75
CNI 160715C00065000 C 07/15/16 65.0 0.15 0.25
CNI 160715C00070000 C 07/15/16 70.0 0.00 0.05
CNI 160715C00075000 C 07/15/16 75.0 0.00 0.05
CNI 160715C00080000 C 07/15/16 80.0 0.00 0.05
CNI 160715C00085000 C 07/15/16 85.0 0.00 0.05
CNI 160715P00030000 P 07/15/16 30.0 0.00 0.05
CNI 160715P00035000 P 07/15/16 35.0 0.00 0.05
CNI 160715P00040000 P 07/15/16 40.0 0.00 0.05
CNI 160715P00045000 P 07/15/16 45.0 0.00 0.10
CNI 160715P00050000 P 07/15/16 50.0 0.10 0.20
CNI 160715P00055000 P 07/15/16 55.0 0.40 0.55
CNI 160715P00060000 P 07/15/16 60.0 1.75 1.95
CNI 160715P00065000 P 07/15/16 65.0 5.10 5.80
CNI 160715P00070000 P 07/15/16 70.0 8.70 12.10
CNI 160715P00075000 P 07/15/16 75.0 13.60 17.10
CNI 160715P00080000 P 07/15/16 80.0 18.60 22.10
CNI 160715P00085000 P 07/15/16 85.0 23.60 27.10
CNI 161021C00030000 C 10/21/16 30.0 27.90 32.20
CNI 161021C00035000 C 10/21/16 35.0 22.70 27.20
CNI 161021C00040000 C 10/21/16 40.0 18.00 22.20
CNI 161021C00045000 C 10/21/16 45.0 13.10 15.80
CNI 161021C00050000 C 10/21/16 50.0 8.30 12.60
CNI 161021C00055000 C 10/21/16 55.0 6.30 6.60
CNI 161021C00060000 C 10/21/16 60.0 3.10 3.40
CNI 161021C00065000 C 10/21/16 65.0 1.15 1.35
CNI 161021C00070000 C 10/21/16 70.0 0.30 0.40
CNI 161021C00075000 C 10/21/16 75.0 0.05 0.15
CNI 161021C00080000 C 10/21/16 80.0 0.00 0.10
CNI 161021C00085000 C 10/21/16 85.0 0.00 0.05
CNI 161021P00030000 P 10/21/16 30.0 0.00 0.10
CNI 161021P00035000 P 10/21/16 35.0 0.05 0.15
CNI 161021P00040000 P 10/21/16 40.0 0.10 0.25
CNI 161021P00045000 P 10/21/16 45.0 0.30 0.45
CNI 161021P00050000 P 10/21/16 50.0 0.70 0.90
CNI 161021P00055000 P 10/21/16 55.0 1.60 1.80
CNI 161021P00060000 P 10/21/16 60.0 3.40 3.60
CNI 161021P00065000 P 10/21/16 65.0 6.40 6.70
CNI 161021P00070000 P 10/21/16 70.0 10.40 11.20
CNI 161021P00075000 P 10/21/16 75.0 13.20 17.60
CNI 161021P00080000 P 10/21/16 80.0 18.60 22.40
CNI 161021P00085000 P 10/21/16 85.0 23.20 27.40
CNI 170120C00030000 C 01/20/17 30.0 27.90 32.20
CNI 170120C00035000 C 01/20/17 35.0 22.70 27.00
CNI 170120C00040000 C 01/20/17 40.0 19.20 20.50
CNI 170120C00045000 C 01/20/17 45.0 14.80 15.80
CNI 170120C00050000 C 01/20/17 50.0 10.40 11.40
CNI 170120C00055000 C 01/20/17 55.0 7.00 7.40
CNI 170120C00060000 C 01/20/17 60.0 4.00 4.30
CNI 170120C00065000 C 01/20/17 65.0 1.95 2.25
CNI 170120C00070000 C 01/20/17 70.0 0.80 1.05
CNI 170120C00075000 C 01/20/17 75.0 0.25 0.45
CNI 170120C00080000 C 01/20/17 80.0 0.10 0.20
CNI 170120C00085000 C 01/20/17 85.0 0.00 0.10
CNI 170120P00030000 P 01/20/17 30.0 0.05 0.15
CNI 170120P00035000 P 01/20/17 35.0 0.15 0.25
CNI 170120P00040000 P 01/20/17 40.0 0.30 0.45
CNI 170120P00045000 P 01/20/17 45.0 0.60 0.80
CNI 170120P00050000 P 01/20/17 50.0 1.25 1.45
CNI 170120P00055000 P 01/20/17 55.0 2.45 2.65
CNI 170120P00060000 P 01/20/17 60.0 4.40 4.60
CNI 170120P00065000 P 01/20/17 65.0 7.20 7.60
CNI 170120P00070000 P 01/20/17 70.0 10.80 11.80
CNI 170120P00075000 P 01/20/17 75.0 13.60 18.00
CNI 170120P00080000 P 01/20/17 80.0 20.10 21.10
CNI 170120P00085000 P 01/20/17 85.0 23.30 27.50

OPRA data is delayed 15 minutes.