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 (2015-05-29)Premium Content

Canadian National Railway Co (CNI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150619C00035000 C 06/19/15 35.0 24.60 26.50
CNI 150619C00040000 C 06/19/15 40.0 19.80 21.30
CNI 150619C00045000 C 06/19/15 45.0 15.20 16.30
CNI 150619C00050000 C 06/19/15 50.0 10.30 11.00
CNI 150619C00055000 C 06/19/15 55.0 5.30 6.00
CNI 150619C00060000 C 06/19/15 60.0 1.30 1.45
CNI 150619C00065000 C 06/19/15 65.0 0.10 0.15
CNI 150619C00070000 C 06/19/15 70.0 0.00 0.05
CNI 150619C00075000 C 06/19/15 75.0 0.00 0.05
CNI 150619C00080000 C 06/19/15 80.0 0.00 0.05
CNI 150619C00085000 C 06/19/15 85.0 0.00 0.05
CNI 150619C00090000 C 06/19/15 90.0 0.00 0.05
CNI 150619C00095000 C 06/19/15 95.0 0.00 0.05
CNI 150619P00035000 P 06/19/15 35.0 0.00 0.05
CNI 150619P00040000 P 06/19/15 40.0 0.00 0.05
CNI 150619P00045000 P 06/19/15 45.0 0.00 0.05
CNI 150619P00050000 P 06/19/15 50.0 0.00 0.10
CNI 150619P00055000 P 06/19/15 55.0 0.10 0.15
CNI 150619P00060000 P 06/19/15 60.0 1.05 1.15
CNI 150619P00065000 P 06/19/15 65.0 4.40 4.90
CNI 150619P00070000 P 06/19/15 70.0 9.30 9.90
CNI 150619P00075000 P 06/19/15 75.0 14.00 15.00
CNI 150619P00080000 P 06/19/15 80.0 18.90 20.00
CNI 150619P00085000 P 06/19/15 85.0 23.30 25.00
CNI 150619P00090000 P 06/19/15 90.0 28.30 30.00
CNI 150619P00095000 P 06/19/15 95.0 33.80 35.00
CNI 150717C00035000 C 07/17/15 35.0 25.20 25.90
CNI 150717C00040000 C 07/17/15 40.0 19.90 21.20
CNI 150717C00045000 C 07/17/15 45.0 15.30 15.90
CNI 150717C00050000 C 07/17/15 50.0 10.30 11.00
CNI 150717C00055000 C 07/17/15 55.0 5.50 6.10
CNI 150717C00060000 C 07/17/15 60.0 1.80 2.00
CNI 150717C00065000 C 07/17/15 65.0 0.25 0.35
CNI 150717C00070000 C 07/17/15 70.0 0.05 0.10
CNI 150717C00075000 C 07/17/15 75.0 0.00 0.05
CNI 150717C00080000 C 07/17/15 80.0 0.00 0.05
CNI 150717C00085000 C 07/17/15 85.0 0.00 0.05
CNI 150717C00090000 C 07/17/15 90.0 0.00 0.05
CNI 150717C00095000 C 07/17/15 95.0 0.00 0.05
CNI 150717C00100000 C 07/17/15 100.0 0.00 0.05
CNI 150717C00105000 C 07/17/15 105.0 0.00 0.05
CNI 150717P00035000 P 07/17/15 35.0 0.00 0.05
CNI 150717P00040000 P 07/17/15 40.0 0.00 0.05
CNI 150717P00045000 P 07/17/15 45.0 0.00 0.10
CNI 150717P00050000 P 07/17/15 50.0 0.05 0.15
CNI 150717P00055000 P 07/17/15 55.0 0.35 0.40
CNI 150717P00060000 P 07/17/15 60.0 1.60 1.65
CNI 150717P00065000 P 07/17/15 65.0 4.70 5.10
CNI 150717P00070000 P 07/17/15 70.0 9.30 9.90
CNI 150717P00075000 P 07/17/15 75.0 14.10 15.00
CNI 150717P00080000 P 07/17/15 80.0 19.10 20.30
CNI 150717P00085000 P 07/17/15 85.0 24.10 25.20
CNI 150717P00090000 P 07/17/15 90.0 28.20 31.20
CNI 150717P00095000 P 07/17/15 95.0 33.20 36.20
CNI 150717P00100000 P 07/17/15 100.0 38.70 40.70
CNI 150717P00105000 P 07/17/15 105.0 43.70 45.70
CNI 151016C00035000 C 10/16/15 35.0 25.20 26.00
CNI 151016C00040000 C 10/16/15 40.0 20.20 21.10
CNI 151016C00045000 C 10/16/15 45.0 15.30 16.40
CNI 151016C00050000 C 10/16/15 50.0 10.50 11.20
CNI 151016C00055000 C 10/16/15 55.0 6.30 6.80
CNI 151016C00060000 C 10/16/15 60.0 3.00 3.30
CNI 151016C00065000 C 10/16/15 65.0 1.10 1.30
CNI 151016C00070000 C 10/16/15 70.0 0.30 0.45
CNI 151016C00075000 C 10/16/15 75.0 0.05 0.20
CNI 151016C00080000 C 10/16/15 80.0 0.00 0.10
CNI 151016C00085000 C 10/16/15 85.0 0.00 0.05
CNI 151016C00090000 C 10/16/15 90.0 0.00 0.05
CNI 151016C00095000 C 10/16/15 95.0 0.00 0.05
CNI 151016C00100000 C 10/16/15 100.0 0.00 0.05
CNI 151016C00105000 C 10/16/15 105.0 0.00 0.05
CNI 151016P00035000 P 10/16/15 35.0 0.00 0.10
CNI 151016P00040000 P 10/16/15 40.0 0.05 0.15
CNI 151016P00045000 P 10/16/15 45.0 0.15 0.25
CNI 151016P00050000 P 10/16/15 50.0 0.40 0.55
CNI 151016P00055000 P 10/16/15 55.0 1.20 1.30
CNI 151016P00060000 P 10/16/15 60.0 2.95 3.10
CNI 151016P00065000 P 10/16/15 65.0 6.00 6.10
CNI 151016P00070000 P 10/16/15 70.0 9.70 10.50
CNI 151016P00075000 P 10/16/15 75.0 14.50 15.20
CNI 151016P00080000 P 10/16/15 80.0 19.40 20.20
CNI 151016P00085000 P 10/16/15 85.0 24.40 25.10
CNI 151016P00090000 P 10/16/15 90.0 29.10 30.10
CNI 151016P00095000 P 10/16/15 95.0 34.00 35.10
CNI 151016P00100000 P 10/16/15 100.0 39.30 40.10
CNI 151016P00105000 P 10/16/15 105.0 44.10 45.10
CNI 160115C00035000 C 01/15/16 35.0 25.10 26.50
CNI 160115C00040000 C 01/15/16 40.0 19.80 21.30
CNI 160115C00045000 C 01/15/16 45.0 15.10 16.30
CNI 160115C00050000 C 01/15/16 50.0 10.80 11.50
CNI 160115C00055000 C 01/15/16 55.0 6.80 7.30
CNI 160115C00060000 C 01/15/16 60.0 3.80 4.20
CNI 160115C00065000 C 01/15/16 65.0 1.75 2.10
CNI 160115C00070000 C 01/15/16 70.0 0.65 1.00
CNI 160115C00075000 C 01/15/16 75.0 0.20 0.50
CNI 160115C00080000 C 01/15/16 80.0 0.05 0.25
CNI 160115C00085000 C 01/15/16 85.0 0.00 0.15
CNI 160115C00090000 C 01/15/16 90.0 0.00 0.10
CNI 160115P00035000 P 01/15/16 35.0 0.05 0.20
CNI 160115P00040000 P 01/15/16 40.0 0.15 0.30
CNI 160115P00045000 P 01/15/16 45.0 0.40 0.50
CNI 160115P00050000 P 01/15/16 50.0 0.85 1.00
CNI 160115P00055000 P 01/15/16 55.0 1.85 2.15
CNI 160115P00060000 P 01/15/16 60.0 3.80 4.00
CNI 160115P00065000 P 01/15/16 65.0 6.70 7.10
CNI 160115P00070000 P 01/15/16 70.0 10.40 11.50
CNI 160115P00075000 P 01/15/16 75.0 14.80 16.10
CNI 160115P00080000 P 01/15/16 80.0 19.30 20.90
CNI 160115P00085000 P 01/15/16 85.0 24.00 25.80
CNI 160115P00090000 P 01/15/16 90.0 29.30 30.90

OPRA data is delayed 15 minutes.