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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 141018C00030000 C 10/18/14 30.0 42.50 44.80
CNI 141018C00035000 C 10/18/14 35.0 37.50 39.90
CNI 141018C00040000 C 10/18/14 40.0 32.60 34.90
CNI 141018C00045000 C 10/18/14 45.0 27.80 28.60
CNI 141018C00050000 C 10/18/14 50.0 22.80 23.60
CNI 141018C00055000 C 10/18/14 55.0 17.80 18.60
CNI 141018C00060000 C 10/18/14 60.0 13.00 13.60
CNI 141018C00065000 C 10/18/14 65.0 8.00 8.60
CNI 141018C00070000 C 10/18/14 70.0 3.30 3.60
CNI 141018C00075000 C 10/18/14 75.0 0.40 0.50
CNI 141018C00080000 C 10/18/14 80.0 0.00 0.10
CNI 141018P00030000 P 10/18/14 30.0 0.00 0.05
CNI 141018P00035000 P 10/18/14 35.0 0.00 0.05
CNI 141018P00040000 P 10/18/14 40.0 0.00 0.05
CNI 141018P00045000 P 10/18/14 45.0 0.00 0.05
CNI 141018P00050000 P 10/18/14 50.0 0.00 0.05
CNI 141018P00055000 P 10/18/14 55.0 0.00 0.05
CNI 141018P00060000 P 10/18/14 60.0 0.00 0.05
CNI 141018P00065000 P 10/18/14 65.0 0.05 0.10
CNI 141018P00070000 P 10/18/14 70.0 0.25 0.35
CNI 141018P00075000 P 10/18/14 75.0 2.20 2.45
CNI 141018P00080000 P 10/18/14 80.0 5.20 7.10
CNI 141122C00040000 C 11/22/14 40.0 32.90 35.10
CNI 141122C00045000 C 11/22/14 45.0 27.50 30.70
CNI 141122C00050000 C 11/22/14 50.0 22.90 24.70
CNI 141122C00055000 C 11/22/14 55.0 18.00 19.80
CNI 141122C00060000 C 11/22/14 60.0 13.00 14.60
CNI 141122C00065000 C 11/22/14 65.0 8.20 9.60
CNI 141122C00070000 C 11/22/14 70.0 3.90 4.60
CNI 141122C00075000 C 11/22/14 75.0 1.10 1.30
CNI 141122C00080000 C 11/22/14 80.0 0.15 0.30
CNI 141122C00085000 C 11/22/14 85.0 0.00 0.10
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 0.10
CNI 141122P00060000 P 11/22/14 60.0 0.00 0.15
CNI 141122P00065000 P 11/22/14 65.0 0.15 0.25
CNI 141122P00070000 P 11/22/14 70.0 0.80 0.95
CNI 141122P00075000 P 11/22/14 75.0 2.90 3.20
CNI 141122P00080000 P 11/22/14 80.0 5.10 7.30
CNI 141122P00085000 P 11/22/14 85.0 9.60 12.10
CNI 141122P00090000 P 11/22/14 90.0 14.50 17.10
CNI 141122P00095000 P 11/22/14 95.0 19.60 22.40
CNI 141122P00100000 P 11/22/14 100.0 24.50 27.40
CNI 141122P00105000 P 11/22/14 105.0 29.50 32.70
CNI 141122P00110000 P 11/22/14 110.0 34.50 37.20
CNI 150117C00030000 C 01/17/15 30.0 41.30 45.50
CNI 150117C00035000 C 01/17/15 35.0 37.40 40.60
CNI 150117C00040000 C 01/17/15 40.0 31.90 35.60
CNI 150117C00045000 C 01/17/15 45.0 27.60 30.50
CNI 150117C00050000 C 01/17/15 50.0 23.00 25.60
CNI 150117C00055000 C 01/17/15 55.0 17.90 20.70
CNI 150117C00060000 C 01/17/15 60.0 12.90 15.70
CNI 150117C00065000 C 01/17/15 65.0 8.50 9.60
CNI 150117C00070000 C 01/17/15 70.0 4.40 4.80
CNI 150117C00075000 C 01/17/15 75.0 1.75 1.95
CNI 150117C00080000 C 01/17/15 80.0 0.50 0.70
CNI 150117C00085000 C 01/17/15 85.0 0.10 0.25
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 0.10
CNI 150117P00055000 P 01/17/15 55.0 0.00 0.20
CNI 150117P00060000 P 01/17/15 60.0 0.10 0.30
CNI 150117P00065000 P 01/17/15 65.0 0.40 0.60
CNI 150117P00070000 P 01/17/15 70.0 1.45 1.60
CNI 150117P00075000 P 01/17/15 75.0 3.60 3.90
CNI 150117P00080000 P 01/17/15 80.0 5.60 7.70
CNI 150117P00085000 P 01/17/15 85.0 9.80 12.40
CNI 150417C00035000 C 04/17/15 35.0 36.80 40.50
CNI 150417C00040000 C 04/17/15 40.0 31.90 35.60
CNI 150417C00045000 C 04/17/15 45.0 27.70 30.60
CNI 150417C00050000 C 04/17/15 50.0 22.70 25.60
CNI 150417C00055000 C 04/17/15 55.0 17.70 20.70
CNI 150417C00060000 C 04/17/15 60.0 13.40 15.80
CNI 150417C00065000 C 04/17/15 65.0 9.00 10.50
CNI 150417C00070000 C 04/17/15 70.0 5.30 5.60
CNI 150417C00075000 C 04/17/15 75.0 2.65 2.85
CNI 150417C00080000 C 04/17/15 80.0 1.10 1.30
CNI 150417C00085000 C 04/17/15 85.0 0.40 0.55
CNI 150417C00090000 C 04/17/15 90.0 0.15 0.30
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 0.05
CNI 150417P00040000 P 04/17/15 40.0 0.00 0.05
CNI 150417P00045000 P 04/17/15 45.0 0.00 0.10
CNI 150417P00050000 P 04/17/15 50.0 0.05 0.25
CNI 150417P00055000 P 04/17/15 55.0 0.15 0.40
CNI 150417P00060000 P 04/17/15 60.0 0.40 0.70
CNI 150417P00065000 P 04/17/15 65.0 0.95 1.25
CNI 150417P00070000 P 04/17/15 70.0 2.35 2.50
CNI 150417P00075000 P 04/17/15 75.0 4.50 4.90
CNI 150417P00080000 P 04/17/15 80.0 8.00 8.40
CNI 150417P00085000 P 04/17/15 85.0 10.70 12.80
CNI 150417P00090000 P 04/17/15 90.0 14.90 17.50
CNI 150417P00095000 P 04/17/15 95.0 19.80 22.80
CNI 150417P00100000 P 04/17/15 100.0 24.80 27.40

OPRA data is delayed 15 minutes.