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 (2017-08-25)Premium Content

Canadian National Railway Co (CNI)
As of Sep 19 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 171020C00040000 C 10/20/17 40.0 42.00 42.40
CNI 171020C00045000 C 10/20/17 45.0 36.90 37.50
CNI 171020C00050000 C 10/20/17 50.0 31.90 32.40
CNI 171020C00055000 C 10/20/17 55.0 26.90 27.40
CNI 171020C00060000 C 10/20/17 60.0 22.00 22.40
CNI 171020C00065000 C 10/20/17 65.0 17.00 17.40
CNI 171020C00070000 C 10/20/17 70.0 12.00 12.40
CNI 171020C00075000 C 10/20/17 75.0 7.20 7.60
CNI 171020C00080000 C 10/20/17 80.0 2.85 3.10
CNI 171020C00085000 C 10/20/17 85.0 0.40 0.55
CNI 171020C00090000 C 10/20/17 90.0 0.00 0.05
CNI 171020C00095000 C 10/20/17 95.0 0.00 0.05
CNI 171020C00100000 C 10/20/17 100.0 0.00 0.05
CNI 171020C00105000 C 10/20/17 105.0 0.00 0.05
CNI 171020P00040000 P 10/20/17 40.0 0.00 0.05
CNI 171020P00045000 P 10/20/17 45.0 0.00 0.05
CNI 171020P00050000 P 10/20/17 50.0 0.00 0.05
CNI 171020P00055000 P 10/20/17 55.0 0.00 0.05
CNI 171020P00060000 P 10/20/17 60.0 0.00 0.05
CNI 171020P00065000 P 10/20/17 65.0 0.00 0.05
CNI 171020P00070000 P 10/20/17 70.0 0.00 0.05
CNI 171020P00075000 P 10/20/17 75.0 0.10 0.20
CNI 171020P00080000 P 10/20/17 80.0 0.65 0.75
CNI 171020P00085000 P 10/20/17 85.0 3.20 3.40
CNI 171020P00090000 P 10/20/17 90.0 7.70 8.10
CNI 171020P00095000 P 10/20/17 95.0 12.70 13.30
CNI 171020P00100000 P 10/20/17 100.0 17.70 18.10
CNI 171020P00105000 P 10/20/17 105.0 22.70 23.10
CNI 171117C00045000 C 11/17/17 45.0 37.00 37.40
CNI 171117C00050000 C 11/17/17 50.0 32.00 32.40
CNI 171117C00055000 C 11/17/17 55.0 27.00 27.40
CNI 171117C00060000 C 11/17/17 60.0 22.00 22.50
CNI 171117C00065000 C 11/17/17 65.0 17.10 17.50
CNI 171117C00070000 C 11/17/17 70.0 12.20 12.60
CNI 171117C00075000 C 11/17/17 75.0 7.50 7.90
CNI 171117C00080000 C 11/17/17 80.0 3.60 3.90
CNI 171117C00085000 C 11/17/17 85.0 1.15 1.25
CNI 171117C00090000 C 11/17/17 90.0 0.20 0.30
CNI 171117C00095000 C 11/17/17 95.0 0.00 0.10
CNI 171117C00100000 C 11/17/17 100.0 0.00 0.05
CNI 171117C00105000 C 11/17/17 105.0 0.00 0.05
CNI 171117C00110000 C 11/17/17 110.0 0.00 0.05
CNI 171117C00115000 C 11/17/17 115.0 0.00 0.05
CNI 171117P00045000 P 11/17/17 45.0 0.00 0.05
CNI 171117P00050000 P 11/17/17 50.0 0.00 0.05
CNI 171117P00055000 P 11/17/17 55.0 0.00 0.05
CNI 171117P00060000 P 11/17/17 60.0 0.00 0.05
CNI 171117P00065000 P 11/17/17 65.0 0.00 0.10
CNI 171117P00070000 P 11/17/17 70.0 0.10 0.20
CNI 171117P00075000 P 11/17/17 75.0 0.40 0.55
CNI 171117P00080000 P 11/17/17 80.0 1.40 1.55
CNI 171117P00085000 P 11/17/17 85.0 3.80 4.10
CNI 171117P00090000 P 11/17/17 90.0 7.80 8.20
CNI 171117P00095000 P 11/17/17 95.0 12.70 13.20
CNI 171117P00100000 P 11/17/17 100.0 17.70 18.20
CNI 171117P00105000 P 11/17/17 105.0 22.70 23.20
CNI 171117P00110000 P 11/17/17 110.0 27.70 28.20
CNI 171117P00115000 P 11/17/17 115.0 32.70 33.10
CNI 180119C00040000 C 01/19/18 40.0 42.00 42.40
CNI 180119C00045000 C 01/19/18 45.0 37.00 37.50
CNI 180119C00050000 C 01/19/18 50.0 32.00 32.50
CNI 180119C00055000 C 01/19/18 55.0 27.00 27.50
CNI 180119C00060000 C 01/19/18 60.0 22.10 22.50
CNI 180119C00065000 C 01/19/18 65.0 17.20 17.60
CNI 180119C00070000 C 01/19/18 70.0 12.50 12.90
CNI 180119C00075000 C 01/19/18 75.0 8.10 8.50
CNI 180119C00080000 C 01/19/18 80.0 4.60 4.90
CNI 180119C00085000 C 01/19/18 85.0 2.05 2.30
CNI 180119C00090000 C 01/19/18 90.0 0.70 0.85
CNI 180119C00095000 C 01/19/18 95.0 0.20 0.30
CNI 180119C00100000 C 01/19/18 100.0 0.05 0.15
CNI 180119C00105000 C 01/19/18 105.0 0.00 0.05
CNI 180119P00040000 P 01/19/18 40.0 0.00 0.05
CNI 180119P00045000 P 01/19/18 45.0 0.00 0.05
CNI 180119P00050000 P 01/19/18 50.0 0.00 0.05
CNI 180119P00055000 P 01/19/18 55.0 0.00 0.10
CNI 180119P00060000 P 01/19/18 60.0 0.05 0.15
CNI 180119P00065000 P 01/19/18 65.0 0.20 0.30
CNI 180119P00070000 P 01/19/18 70.0 0.45 0.55
CNI 180119P00075000 P 01/19/18 75.0 1.05 1.20
CNI 180119P00080000 P 01/19/18 80.0 2.40 2.60
CNI 180119P00085000 P 01/19/18 85.0 4.80 5.10
CNI 180119P00090000 P 01/19/18 90.0 8.40 8.80
CNI 180119P00095000 P 01/19/18 95.0 12.90 13.30
CNI 180119P00100000 P 01/19/18 100.0 17.70 18.20
CNI 180119P00105000 P 01/19/18 105.0 22.70 23.10
CNI 180420C00045000 C 04/20/18 45.0 36.50 37.90
CNI 180420C00050000 C 04/20/18 50.0 30.00 34.00
CNI 180420C00055000 C 04/20/18 55.0 25.10 29.10
CNI 180420C00060000 C 04/20/18 60.0 20.20 24.20
CNI 180420C00065000 C 04/20/18 65.0 15.80 18.30
CNI 180420C00070000 C 04/20/18 70.0 13.10 13.60
CNI 180420C00075000 C 04/20/18 75.0 8.80 9.50
CNI 180420C00080000 C 04/20/18 80.0 5.70 6.10
CNI 180420C00085000 C 04/20/18 85.0 3.10 3.50
CNI 180420C00090000 C 04/20/18 90.0 1.55 1.75
CNI 180420C00095000 C 04/20/18 95.0 0.65 0.80
CNI 180420C00100000 C 04/20/18 100.0 0.25 0.35
CNI 180420C00105000 C 04/20/18 105.0 0.10 0.20
CNI 180420C00110000 C 04/20/18 110.0 0.05 0.10
CNI 180420C00115000 C 04/20/18 115.0 0.00 0.10
CNI 180420P00045000 P 04/20/18 45.0 0.00 0.10
CNI 180420P00050000 P 04/20/18 50.0 0.05 0.15
CNI 180420P00055000 P 04/20/18 55.0 0.10 0.25
CNI 180420P00060000 P 04/20/18 60.0 0.25 0.30
CNI 180420P00065000 P 04/20/18 65.0 0.50 0.65
CNI 180420P00070000 P 04/20/18 70.0 1.00 1.25
CNI 180420P00075000 P 04/20/18 75.0 1.90 2.20
CNI 180420P00080000 P 04/20/18 80.0 3.40 3.70
CNI 180420P00085000 P 04/20/18 85.0 5.90 6.20
CNI 180420P00090000 P 04/20/18 90.0 9.10 9.80
CNI 180420P00095000 P 04/20/18 95.0 13.20 13.70
CNI 180420P00100000 P 04/20/18 100.0 17.10 18.50
CNI 180420P00105000 P 04/20/18 105.0 20.50 24.10
CNI 180420P00110000 P 04/20/18 110.0 25.50 29.40
CNI 180420P00115000 P 04/20/18 115.0 30.80 34.90

OPRA data is delayed 15 minutes.