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 (2014-11-28)Premium Content

Canadian National Railway Co (CNI)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 141220C00035000 C 12/20/14 35.0 31.00 32.30
CNI 141220C00040000 C 12/20/14 40.0 26.10 28.70
CNI 141220C00045000 C 12/20/14 45.0 21.10 23.80
CNI 141220C00050000 C 12/20/14 50.0 15.70 18.80
CNI 141220C00055000 C 12/20/14 55.0 11.00 13.80
CNI 141220C00060000 C 12/20/14 60.0 6.20 7.30
CNI 141220C00065000 C 12/20/14 65.0 1.70 2.25
CNI 141220C00070000 C 12/20/14 70.0 0.00 0.05
CNI 141220C00075000 C 12/20/14 75.0 0.00 0.05
CNI 141220C00080000 C 12/20/14 80.0 0.00 0.05
CNI 141220C00085000 C 12/20/14 85.0 0.00 0.05
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 0.05
CNI 141220P00050000 P 12/20/14 50.0 0.00 0.05
CNI 141220P00055000 P 12/20/14 55.0 0.00 0.05
CNI 141220P00060000 P 12/20/14 60.0 0.00 0.10
CNI 141220P00065000 P 12/20/14 65.0 0.00 0.10
CNI 141220P00070000 P 12/20/14 70.0 1.95 3.80
CNI 141220P00075000 P 12/20/14 75.0 6.20 8.90
CNI 141220P00080000 P 12/20/14 80.0 11.30 14.90
CNI 141220P00085000 P 12/20/14 85.0 16.30 20.40
CNI 141220P00090000 P 12/20/14 90.0 21.30 23.90
CNI 150117C00030000 C 01/17/15 30.0 36.00 38.80
CNI 150117C00035000 C 01/17/15 35.0 31.10 33.60
CNI 150117C00040000 C 01/17/15 40.0 26.10 29.30
CNI 150117C00045000 C 01/17/15 45.0 21.10 23.90
CNI 150117C00050000 C 01/17/15 50.0 16.20 18.70
CNI 150117C00055000 C 01/17/15 55.0 11.30 13.80
CNI 150117C00060000 C 01/17/15 60.0 6.60 8.20
CNI 150117C00065000 C 01/17/15 65.0 3.00 3.40
CNI 150117C00070000 C 01/17/15 70.0 0.65 0.90
CNI 150117C00075000 C 01/17/15 75.0 0.05 0.20
CNI 150117C00080000 C 01/17/15 80.0 0.00 0.10
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 0.05
CNI 150117P00045000 P 01/17/15 45.0 0.00 0.05
CNI 150117P00050000 P 01/17/15 50.0 0.00 0.15
CNI 150117P00055000 P 01/17/15 55.0 0.00 0.30
CNI 150117P00060000 P 01/17/15 60.0 0.15 0.40
CNI 150117P00065000 P 01/17/15 65.0 1.20 1.35
CNI 150117P00070000 P 01/17/15 70.0 3.70 4.00
CNI 150117P00075000 P 01/17/15 75.0 6.90 8.90
CNI 150117P00080000 P 01/17/15 80.0 11.40 13.80
CNI 150117P00085000 P 01/17/15 85.0 16.30 18.80
CNI 150417C00035000 C 04/17/15 35.0 31.20 33.80
CNI 150417C00040000 C 04/17/15 40.0 26.20 28.90
CNI 150417C00045000 C 04/17/15 45.0 20.60 24.00
CNI 150417C00050000 C 04/17/15 50.0 16.50 19.00
CNI 150417C00055000 C 04/17/15 55.0 12.00 14.30
CNI 150417C00060000 C 04/17/15 60.0 7.80 9.30
CNI 150417C00065000 C 04/17/15 65.0 4.90 5.30
CNI 150417C00070000 C 04/17/15 70.0 2.50 2.80
CNI 150417C00075000 C 04/17/15 75.0 1.10 1.45
CNI 150417C00080000 C 04/17/15 80.0 0.45 0.75
CNI 150417C00085000 C 04/17/15 85.0 0.00 0.40
CNI 150417C00090000 C 04/17/15 90.0 0.00 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 0.15
CNI 150417P00040000 P 04/17/15 40.0 0.00 0.30
CNI 150417P00045000 P 04/17/15 45.0 0.00 0.45
CNI 150417P00050000 P 04/17/15 50.0 0.15 0.60
CNI 150417P00055000 P 04/17/15 55.0 0.60 0.95
CNI 150417P00060000 P 04/17/15 60.0 1.55 1.90
CNI 150417P00065000 P 04/17/15 65.0 3.10 3.50
CNI 150417P00070000 P 04/17/15 70.0 5.80 6.00
CNI 150417P00075000 P 04/17/15 75.0 8.20 10.20
CNI 150417P00080000 P 04/17/15 80.0 12.10 14.50
CNI 150417P00085000 P 04/17/15 85.0 16.80 19.30
CNI 150417P00090000 P 04/17/15 90.0 21.50 24.20
CNI 150417P00095000 P 04/17/15 95.0 26.40 29.10
CNI 150417P00100000 P 04/17/15 100.0 31.50 34.10
CNI 150717C00035000 C 07/17/15 35.0 31.20 33.90
CNI 150717C00040000 C 07/17/15 40.0 26.10 29.00
CNI 150717C00045000 C 07/17/15 45.0 21.00 24.10
CNI 150717C00050000 C 07/17/15 50.0 16.80 19.30
CNI 150717C00055000 C 07/17/15 55.0 12.50 14.80
CNI 150717C00060000 C 07/17/15 60.0 9.00 9.70
CNI 150717C00065000 C 07/17/15 65.0 5.80 6.40
CNI 150717C00070000 C 07/17/15 70.0 3.40 3.90
CNI 150717C00075000 C 07/17/15 75.0 1.85 2.20
CNI 150717C00080000 C 07/17/15 80.0 0.85 1.45
CNI 150717C00085000 C 07/17/15 85.0 0.40 0.90
CNI 150717C00090000 C 07/17/15 90.0 0.15 0.55
CNI 150717C00095000 C 07/17/15 95.0 0.00 0.35
CNI 150717C00100000 C 07/17/15 100.0 0.00 0.25
CNI 150717C00105000 C 07/17/15 105.0 0.00 0.20
CNI 150717P00035000 P 07/17/15 35.0 0.00 0.25
CNI 150717P00040000 P 07/17/15 40.0 0.00 0.50
CNI 150717P00045000 P 07/17/15 45.0 0.15 0.65
CNI 150717P00050000 P 07/17/15 50.0 0.50 0.95
CNI 150717P00055000 P 07/17/15 55.0 1.15 1.55
CNI 150717P00060000 P 07/17/15 60.0 2.35 2.80
CNI 150717P00065000 P 07/17/15 65.0 4.10 4.50
CNI 150717P00070000 P 07/17/15 70.0 6.70 7.30
CNI 150717P00075000 P 07/17/15 75.0 10.00 10.70
CNI 150717P00080000 P 07/17/15 80.0 12.90 15.70
CNI 150717P00085000 P 07/17/15 85.0 17.30 20.10
CNI 150717P00090000 P 07/17/15 90.0 21.80 24.70
CNI 150717P00095000 P 07/17/15 95.0 26.70 30.10
CNI 150717P00100000 P 07/17/15 100.0 31.60 34.80
CNI 150717P00105000 P 07/17/15 105.0 36.50 39.50

OPRA data is delayed 15 minutes.