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 (2014-08-29)Premium Content

Canadian National Railway Co (CNI)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 141122C00040000 C 11/22/14 40.0 26.50 28.10
CNI 141122C00045000 C 11/22/14 45.0 20.30 23.00
CNI 141122C00050000 C 11/22/14 50.0 16.60 18.10
CNI 141122C00055000 C 11/22/14 55.0 11.70 13.10
CNI 141122C00060000 C 11/22/14 60.0 6.90 8.20
CNI 141122C00065000 C 11/22/14 65.0 2.80 3.00
CNI 141122C00070000 C 11/22/14 70.0 0.60 0.70
CNI 141122C00075000 C 11/22/14 75.0 0.05 0.15
CNI 141122C00080000 C 11/22/14 80.0 0.00 0.05
CNI 141122C00085000 C 11/22/14 85.0 0.00 0.05
CNI 141122C00090000 C 11/22/14 90.0 0.00 0.05
CNI 141122C00095000 C 11/22/14 95.0 0.00 0.05
CNI 141122C00100000 C 11/22/14 100.0 0.00 0.05
CNI 141122C00105000 C 11/22/14 105.0 0.00 0.05
CNI 141122C00110000 C 11/22/14 110.0 0.00 0.05
CNI 141122P00040000 P 11/22/14 40.0 0.00 0.05
CNI 141122P00045000 P 11/22/14 45.0 0.00 0.05
CNI 141122P00050000 P 11/22/14 50.0 0.00 0.05
CNI 141122P00055000 P 11/22/14 55.0 0.00 0.15
CNI 141122P00060000 P 11/22/14 60.0 0.15 0.35
CNI 141122P00065000 P 11/22/14 65.0 1.05 1.20
CNI 141122P00070000 P 11/22/14 70.0 3.70 4.00
CNI 141122P00075000 P 11/22/14 75.0 6.70 8.50
CNI 141122P00080000 P 11/22/14 80.0 10.90 13.50
CNI 141122P00085000 P 11/22/14 85.0 15.90 18.70
CNI 141122P00090000 P 11/22/14 90.0 20.80 24.20
CNI 141122P00095000 P 11/22/14 95.0 25.90 29.30
CNI 141122P00100000 P 11/22/14 100.0 30.80 34.20
CNI 141122P00105000 P 11/22/14 105.0 35.90 39.90
CNI 141122P00110000 P 11/22/14 110.0 40.80 44.30
CNI 141220C00035000 C 12/20/14 35.0 31.40 33.20
CNI 141220C00040000 C 12/20/14 40.0 26.40 29.00
CNI 141220C00045000 C 12/20/14 45.0 21.40 23.20
CNI 141220C00050000 C 12/20/14 50.0 16.70 18.20
CNI 141220C00055000 C 12/20/14 55.0 11.80 13.20
CNI 141220C00060000 C 12/20/14 60.0 7.20 8.20
CNI 141220C00065000 C 12/20/14 65.0 3.30 3.50
CNI 141220C00070000 C 12/20/14 70.0 1.05 1.20
CNI 141220C00075000 C 12/20/14 75.0 0.20 0.40
CNI 141220C00080000 C 12/20/14 80.0 0.00 0.15
CNI 141220C00085000 C 12/20/14 85.0 0.00 0.10
CNI 141220C00090000 C 12/20/14 90.0 0.00 0.05
CNI 141220P00035000 P 12/20/14 35.0 0.00 0.05
CNI 141220P00040000 P 12/20/14 40.0 0.00 0.05
CNI 141220P00045000 P 12/20/14 45.0 0.00 0.10
CNI 141220P00050000 P 12/20/14 50.0 0.00 0.15
CNI 141220P00055000 P 12/20/14 55.0 0.10 0.30
CNI 141220P00060000 P 12/20/14 60.0 0.45 0.70
CNI 141220P00065000 P 12/20/14 65.0 1.65 1.85
CNI 141220P00070000 P 12/20/14 70.0 4.30 4.60
CNI 141220P00075000 P 12/20/14 75.0 6.70 8.90
CNI 141220P00080000 P 12/20/14 80.0 11.10 13.70
CNI 141220P00085000 P 12/20/14 85.0 16.10 18.60
CNI 141220P00090000 P 12/20/14 90.0 21.10 23.60
CNI 150117C00030000 C 01/17/15 30.0 36.40 39.20
CNI 150117C00035000 C 01/17/15 35.0 31.50 33.70
CNI 150117C00040000 C 01/17/15 40.0 26.50 29.10
CNI 150117C00045000 C 01/17/15 45.0 21.60 24.20
CNI 150117C00050000 C 01/17/15 50.0 16.70 19.20
CNI 150117C00055000 C 01/17/15 55.0 11.80 13.70
CNI 150117C00060000 C 01/17/15 60.0 7.40 8.70
CNI 150117C00065000 C 01/17/15 65.0 3.70 4.00
CNI 150117C00070000 C 01/17/15 70.0 1.45 1.65
CNI 150117C00075000 C 01/17/15 75.0 0.40 0.65
CNI 150117C00080000 C 01/17/15 80.0 0.05 0.25
CNI 150117C00085000 C 01/17/15 85.0 0.00 0.10
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 0.10
CNI 150117P00045000 P 01/17/15 45.0 0.00 0.10
CNI 150117P00050000 P 01/17/15 50.0 0.05 0.25
CNI 150117P00055000 P 01/17/15 55.0 0.20 0.45
CNI 150117P00060000 P 01/17/15 60.0 0.70 0.95
CNI 150117P00065000 P 01/17/15 65.0 2.10 2.25
CNI 150117P00070000 P 01/17/15 70.0 4.70 5.00
CNI 150117P00075000 P 01/17/15 75.0 7.00 9.10
CNI 150117P00080000 P 01/17/15 80.0 11.30 13.80
CNI 150117P00085000 P 01/17/15 85.0 16.10 18.70
CNI 150417C00035000 C 04/17/15 35.0 31.50 34.10
CNI 150417C00040000 C 04/17/15 40.0 26.50 29.30
CNI 150417C00045000 C 04/17/15 45.0 21.60 24.20
CNI 150417C00050000 C 04/17/15 50.0 16.80 19.30
CNI 150417C00055000 C 04/17/15 55.0 12.30 13.50
CNI 150417C00060000 C 04/17/15 60.0 8.20 9.40
CNI 150417C00065000 C 04/17/15 65.0 4.80 5.20
CNI 150417C00070000 C 04/17/15 70.0 2.50 2.85
CNI 150417C00075000 C 04/17/15 75.0 1.20 1.50
CNI 150417C00080000 C 04/17/15 80.0 0.50 0.80
CNI 150417C00085000 C 04/17/15 85.0 0.20 0.40
CNI 150417C00090000 C 04/17/15 90.0 0.05 0.25
CNI 150417C00095000 C 04/17/15 95.0 0.00 0.15
CNI 150417C00100000 C 04/17/15 100.0 0.00 0.10
CNI 150417P00035000 P 04/17/15 35.0 0.00 0.10
CNI 150417P00040000 P 04/17/15 40.0 0.05 0.20
CNI 150417P00045000 P 04/17/15 45.0 0.15 0.35
CNI 150417P00050000 P 04/17/15 50.0 0.30 0.55
CNI 150417P00055000 P 04/17/15 55.0 0.75 1.00
CNI 150417P00060000 P 04/17/15 60.0 1.60 1.90
CNI 150417P00065000 P 04/17/15 65.0 3.30 3.60
CNI 150417P00070000 P 04/17/15 70.0 5.90 6.30
CNI 150417P00075000 P 04/17/15 75.0 9.40 9.90
CNI 150417P00080000 P 04/17/15 80.0 12.10 14.20
CNI 150417P00085000 P 04/17/15 85.0 16.50 19.00
CNI 150417P00090000 P 04/17/15 90.0 21.30 24.00
CNI 150417P00095000 P 04/17/15 95.0 26.20 28.90
CNI 150417P00100000 P 04/17/15 100.0 31.20 33.80

OPRA data is delayed 15 minutes.