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 Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 170421C00035000 C 04/21/17 35.0 36.90 38.30
CNI 170421C00040000 C 04/21/17 40.0 30.40 33.30
CNI 170421C00045000 C 04/21/17 45.0 25.30 28.20
CNI 170421C00050000 C 04/21/17 50.0 21.90 23.30
CNI 170421C00055000 C 04/21/17 55.0 16.80 18.40
CNI 170421C00060000 C 04/21/17 60.0 11.90 13.30
CNI 170421C00065000 C 04/21/17 65.0 7.00 8.30
CNI 170421C00070000 C 04/21/17 70.0 2.85 3.10
CNI 170421C00075000 C 04/21/17 75.0 0.30 0.50
CNI 170421C00080000 C 04/21/17 80.0 0.00 0.10
CNI 170421C00085000 C 04/21/17 85.0 0.00 0.50
CNI 170421C00090000 C 04/21/17 90.0 0.00 0.45
CNI 170421C00095000 C 04/21/17 95.0 0.00 0.45
CNI 170421P00035000 P 04/21/17 35.0 0.00 0.50
CNI 170421P00040000 P 04/21/17 40.0 0.00 0.50
CNI 170421P00045000 P 04/21/17 45.0 0.00 0.50
CNI 170421P00050000 P 04/21/17 50.0 0.00 0.05
CNI 170421P00055000 P 04/21/17 55.0 0.00 0.45
CNI 170421P00060000 P 04/21/17 60.0 0.00 0.10
CNI 170421P00065000 P 04/21/17 65.0 0.05 0.15
CNI 170421P00070000 P 04/21/17 70.0 0.55 0.70
CNI 170421P00075000 P 04/21/17 75.0 2.95 3.30
CNI 170421P00080000 P 04/21/17 80.0 6.80 8.20
CNI 170421P00085000 P 04/21/17 85.0 11.70 13.20
CNI 170421P00090000 P 04/21/17 90.0 16.80 18.20
CNI 170421P00095000 P 04/21/17 95.0 21.70 23.20
CNI 170519C00040000 C 05/19/17 40.0 31.90 33.40
CNI 170519C00045000 C 05/19/17 45.0 26.80 28.30
CNI 170519C00050000 C 05/19/17 50.0 21.70 23.30
CNI 170519C00055000 C 05/19/17 55.0 16.90 18.50
CNI 170519C00060000 C 05/19/17 60.0 12.10 13.50
CNI 170519C00065000 C 05/19/17 65.0 7.60 8.00
CNI 170519C00070000 C 05/19/17 70.0 3.50 3.90
CNI 170519C00075000 C 05/19/17 75.0 1.00 1.20
CNI 170519C00080000 C 05/19/17 80.0 0.10 0.25
CNI 170519C00085000 C 05/19/17 85.0 0.00 0.05
CNI 170519C00090000 C 05/19/17 90.0 0.00 0.05
CNI 170519C00095000 C 05/19/17 95.0 0.00 0.05
CNI 170519C00100000 C 05/19/17 100.0 0.00 0.05
CNI 170519C00105000 C 05/19/17 105.0 0.00 0.05
CNI 170519P00040000 P 05/19/17 40.0 0.00 0.05
CNI 170519P00045000 P 05/19/17 45.0 0.00 0.05
CNI 170519P00050000 P 05/19/17 50.0 0.00 0.05
CNI 170519P00055000 P 05/19/17 55.0 0.00 0.10
CNI 170519P00060000 P 05/19/17 60.0 0.05 0.15
CNI 170519P00065000 P 05/19/17 65.0 0.30 0.45
CNI 170519P00070000 P 05/19/17 70.0 1.20 1.40
CNI 170519P00075000 P 05/19/17 75.0 3.50 3.80
CNI 170519P00080000 P 05/19/17 80.0 7.20 8.20
CNI 170519P00085000 P 05/19/17 85.0 11.70 13.20
CNI 170519P00090000 P 05/19/17 90.0 16.70 18.50
CNI 170519P00095000 P 05/19/17 95.0 21.70 24.20
CNI 170519P00100000 P 05/19/17 100.0 26.80 29.40
CNI 170519P00105000 P 05/19/17 105.0 31.70 33.20
CNI 170721C00035000 C 07/21/17 35.0 36.90 38.50
CNI 170721C00040000 C 07/21/17 40.0 31.90 33.60
CNI 170721C00045000 C 07/21/17 45.0 26.90 28.60
CNI 170721C00050000 C 07/21/17 50.0 21.90 23.50
CNI 170721C00055000 C 07/21/17 55.0 16.90 18.70
CNI 170721C00060000 C 07/21/17 60.0 12.30 13.80
CNI 170721C00065000 C 07/21/17 65.0 8.10 8.60
CNI 170721C00070000 C 07/21/17 70.0 4.30 4.70
CNI 170721C00075000 C 07/21/17 75.0 1.80 2.05
CNI 170721C00080000 C 07/21/17 80.0 0.50 0.75
CNI 170721C00085000 C 07/21/17 85.0 0.10 0.20
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 0.00 0.05
CNI 170721P00050000 P 07/21/17 50.0 0.00 0.10
CNI 170721P00055000 P 07/21/17 55.0 0.10 0.25
CNI 170721P00060000 P 07/21/17 60.0 0.30 0.50
CNI 170721P00065000 P 07/21/17 65.0 0.80 1.15
CNI 170721P00070000 P 07/21/17 70.0 2.10 2.35
CNI 170721P00075000 P 07/21/17 75.0 4.50 4.90
CNI 170721P00080000 P 07/21/17 80.0 8.10 8.60
CNI 170721P00085000 P 07/21/17 85.0 11.80 13.40
CNI 170721P00090000 P 07/21/17 90.0 16.70 18.70
CNI 170721P00095000 P 07/21/17 95.0 21.60 23.30
CNI 171020C00040000 C 10/20/17 40.0 31.90 33.60
CNI 171020C00045000 C 10/20/17 45.0 26.20 28.70
CNI 171020C00050000 C 10/20/17 50.0 22.00 24.00
CNI 171020C00055000 C 10/20/17 55.0 16.90 18.90
CNI 171020C00060000 C 10/20/17 60.0 13.00 13.50
CNI 171020C00065000 C 10/20/17 65.0 8.80 9.40
CNI 171020C00070000 C 10/20/17 70.0 5.40 5.80
CNI 171020C00075000 C 10/20/17 75.0 2.90 3.20
CNI 171020C00080000 C 10/20/17 80.0 1.30 1.55
CNI 171020C00085000 C 10/20/17 85.0 0.45 0.70
CNI 171020C00090000 C 10/20/17 90.0 0.10 0.30
CNI 171020C00095000 C 10/20/17 95.0 0.00 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 0.05 0.15
CNI 171020P00050000 P 10/20/17 50.0 0.15 0.30
CNI 171020P00055000 P 10/20/17 55.0 0.35 0.55
CNI 171020P00060000 P 10/20/17 60.0 0.75 1.00
CNI 171020P00065000 P 10/20/17 65.0 1.65 1.90
CNI 171020P00070000 P 10/20/17 70.0 3.10 3.60
CNI 171020P00075000 P 10/20/17 75.0 5.60 6.10
CNI 171020P00080000 P 10/20/17 80.0 9.00 9.50
CNI 171020P00085000 P 10/20/17 85.0 13.10 13.60
CNI 171020P00090000 P 10/20/17 90.0 16.80 19.20
CNI 171020P00095000 P 10/20/17 95.0 21.40 24.10
CNI 171020P00100000 P 10/20/17 100.0 26.30 28.30
CNI 171020P00105000 P 10/20/17 105.0 31.50 33.60

OPRA data is delayed 15 minutes.