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 (2017-05-26)Premium Content

Canadian National Railway Co (CNI)
As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 170818C00040000 C 08/18/17 40.0 40.90 41.80
CNI 170818C00045000 C 08/18/17 45.0 35.80 36.80
CNI 170818C00050000 C 08/18/17 50.0 30.80 32.00
CNI 170818C00055000 C 08/18/17 55.0 25.40 27.10
CNI 170818C00060000 C 08/18/17 60.0 20.90 21.80
CNI 170818C00065000 C 08/18/17 65.0 16.00 16.40
CNI 170818C00070000 C 08/18/17 70.0 10.80 11.50
CNI 170818C00075000 C 08/18/17 75.0 6.30 6.60
CNI 170818C00080000 C 08/18/17 80.0 2.35 2.55
CNI 170818C00085000 C 08/18/17 85.0 0.35 0.50
CNI 170818C00090000 C 08/18/17 90.0 0.00 0.05
CNI 170818C00095000 C 08/18/17 95.0 0.00 0.05
CNI 170818C00100000 C 08/18/17 100.0 0.00 0.05
CNI 170818C00105000 C 08/18/17 105.0 0.00 0.05
CNI 170818C00110000 C 08/18/17 110.0 0.00 0.05
CNI 170818C00115000 C 08/18/17 115.0 0.00 0.05
CNI 170818P00040000 P 08/18/17 40.0 0.00 0.15
CNI 170818P00045000 P 08/18/17 45.0 0.00 0.30
CNI 170818P00050000 P 08/18/17 50.0 0.00 0.10
CNI 170818P00055000 P 08/18/17 55.0 0.00 0.70
CNI 170818P00060000 P 08/18/17 60.0 0.00 0.10
CNI 170818P00065000 P 08/18/17 65.0 0.00 0.20
CNI 170818P00070000 P 08/18/17 70.0 0.00 0.20
CNI 170818P00075000 P 08/18/17 75.0 0.20 0.30
CNI 170818P00080000 P 08/18/17 80.0 1.10 1.35
CNI 170818P00085000 P 08/18/17 85.0 4.00 4.40
CNI 170818P00090000 P 08/18/17 90.0 8.70 9.10
CNI 170818P00095000 P 08/18/17 95.0 13.50 14.20
CNI 170818P00100000 P 08/18/17 100.0 18.70 19.50
CNI 170818P00105000 P 08/18/17 105.0 23.70 24.70
CNI 170818P00110000 P 08/18/17 110.0 28.70 29.50
CNI 170818P00115000 P 08/18/17 115.0 33.30 34.50
CNI 170915C00045000 C 09/15/17 45.0 35.60 36.80
CNI 170915C00050000 C 09/15/17 50.0 29.60 32.10
CNI 170915C00055000 C 09/15/17 55.0 24.30 26.90
CNI 170915C00060000 C 09/15/17 60.0 20.80 21.60
CNI 170915C00065000 C 09/15/17 65.0 15.70 16.60
CNI 170915C00070000 C 09/15/17 70.0 10.60 11.90
CNI 170915C00075000 C 09/15/17 75.0 6.60 7.00
CNI 170915C00080000 C 09/15/17 80.0 2.95 3.30
CNI 170915C00085000 C 09/15/17 85.0 0.85 1.05
CNI 170915C00090000 C 09/15/17 90.0 0.15 0.25
CNI 170915C00095000 C 09/15/17 95.0 0.00 0.10
CNI 170915C00100000 C 09/15/17 100.0 0.00 0.05
CNI 170915C00105000 C 09/15/17 105.0 0.00 0.05
CNI 170915C00110000 C 09/15/17 110.0 0.00 0.05
CNI 170915C00115000 C 09/15/17 115.0 0.00 0.05
CNI 170915P00045000 P 09/15/17 45.0 0.00 0.05
CNI 170915P00050000 P 09/15/17 50.0 0.00 0.05
CNI 170915P00055000 P 09/15/17 55.0 0.00 0.05
CNI 170915P00060000 P 09/15/17 60.0 0.00 0.10
CNI 170915P00065000 P 09/15/17 65.0 0.05 0.15
CNI 170915P00070000 P 09/15/17 70.0 0.15 0.25
CNI 170915P00075000 P 09/15/17 75.0 0.55 0.75
CNI 170915P00080000 P 09/15/17 80.0 1.90 2.20
CNI 170915P00085000 P 09/15/17 85.0 4.80 5.10
CNI 170915P00090000 P 09/15/17 90.0 8.70 9.60
CNI 170915P00095000 P 09/15/17 95.0 13.50 14.40
CNI 170915P00100000 P 09/15/17 100.0 18.70 19.40
CNI 170915P00105000 P 09/15/17 105.0 22.00 25.20
CNI 170915P00110000 P 09/15/17 110.0 27.00 30.20
CNI 170915P00115000 P 09/15/17 115.0 32.90 34.60
CNI 171020C00040000 C 10/20/17 40.0 40.80 41.80
CNI 171020C00045000 C 10/20/17 45.0 36.00 36.50
CNI 171020C00050000 C 10/20/17 50.0 30.60 31.50
CNI 171020C00055000 C 10/20/17 55.0 26.00 26.50
CNI 171020C00060000 C 10/20/17 60.0 21.00 21.50
CNI 171020C00065000 C 10/20/17 65.0 15.80 16.60
CNI 171020C00070000 C 10/20/17 70.0 11.40 12.10
CNI 171020C00075000 C 10/20/17 75.0 7.00 7.50
CNI 171020C00080000 C 10/20/17 80.0 3.70 4.00
CNI 171020C00085000 C 10/20/17 85.0 1.50 1.70
CNI 171020C00090000 C 10/20/17 90.0 0.50 0.65
CNI 171020C00095000 C 10/20/17 95.0 0.10 0.20
CNI 171020C00100000 C 10/20/17 100.0 0.00 0.10
CNI 171020C00105000 C 10/20/17 105.0 0.00 0.10
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 0.10
CNI 171020P00060000 P 10/20/17 60.0 0.05 0.15
CNI 171020P00065000 P 10/20/17 65.0 0.15 0.25
CNI 171020P00070000 P 10/20/17 70.0 0.40 0.55
CNI 171020P00075000 P 10/20/17 75.0 1.10 1.30
CNI 171020P00080000 P 10/20/17 80.0 2.60 2.85
CNI 171020P00085000 P 10/20/17 85.0 5.40 5.70
CNI 171020P00090000 P 10/20/17 90.0 9.20 9.70
CNI 171020P00095000 P 10/20/17 95.0 13.90 14.40
CNI 171020P00100000 P 10/20/17 100.0 18.80 19.50
CNI 171020P00105000 P 10/20/17 105.0 23.70 24.40
CNI 180119C00040000 C 01/19/18 40.0 39.80 42.30
CNI 180119C00045000 C 01/19/18 45.0 33.80 37.20
CNI 180119C00050000 C 01/19/18 50.0 30.70 31.70
CNI 180119C00055000 C 01/19/18 55.0 25.60 26.80
CNI 180119C00060000 C 01/19/18 60.0 20.20 22.00
CNI 180119C00065000 C 01/19/18 65.0 16.20 17.10
CNI 180119C00070000 C 01/19/18 70.0 12.10 12.70
CNI 180119C00075000 C 01/19/18 75.0 8.30 8.70
CNI 180119C00080000 C 01/19/18 80.0 5.10 5.50
CNI 180119C00085000 C 01/19/18 85.0 2.90 3.20
CNI 180119C00090000 C 01/19/18 90.0 1.40 1.65
CNI 180119C00095000 C 01/19/18 95.0 0.60 0.80
CNI 180119C00100000 C 01/19/18 100.0 0.25 0.40
CNI 180119C00105000 C 01/19/18 105.0 0.10 0.20
CNI 180119P00040000 P 01/19/18 40.0 0.00 0.05
CNI 180119P00045000 P 01/19/18 45.0 0.00 0.10
CNI 180119P00050000 P 01/19/18 50.0 0.05 0.15
CNI 180119P00055000 P 01/19/18 55.0 0.10 0.25
CNI 180119P00060000 P 01/19/18 60.0 0.25 0.40
CNI 180119P00065000 P 01/19/18 65.0 0.60 0.75
CNI 180119P00070000 P 01/19/18 70.0 1.20 1.40
CNI 180119P00075000 P 01/19/18 75.0 2.25 2.50
CNI 180119P00080000 P 01/19/18 80.0 4.10 4.40
CNI 180119P00085000 P 01/19/18 85.0 6.70 7.10
CNI 180119P00090000 P 01/19/18 90.0 10.20 10.60
CNI 180119P00095000 P 01/19/18 95.0 14.50 15.00
CNI 180119P00100000 P 01/19/18 100.0 18.70 19.60
CNI 180119P00105000 P 01/19/18 105.0 23.60 24.40

OPRA data is delayed 15 minutes.