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 (2015-02-27)Premium Content

Canadian National Railway Co (CNI)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150417C00035000 C 04/17/15 35.0 29.80 33.20
CNI 150417C00040000 C 04/17/15 40.0 24.70 28.60
CNI 150417C00045000 C 04/17/15 45.0 19.80 23.20
CNI 150417C00050000 C 04/17/15 50.0 14.90 17.60
CNI 150417C00055000 C 04/17/15 55.0 10.30 12.50
CNI 150417C00060000 C 04/17/15 60.0 5.50 7.50
CNI 150417C00065000 C 04/17/15 65.0 2.30 2.50
CNI 150417C00070000 C 04/17/15 70.0 0.15 0.25
CNI 150417C00075000 C 04/17/15 75.0 0.00 0.05
CNI 150417C00080000 C 04/17/15 80.0 0.00 0.05
CNI 150417C00085000 C 04/17/15 85.0 0.00 0.05
CNI 150417C00090000 C 04/17/15 90.0 0.00 0.05
CNI 150417C00095000 C 04/17/15 95.0 0.00 0.05
CNI 150417C00100000 C 04/17/15 100.0 0.00 0.05
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 0.05
CNI 150417P00050000 P 04/17/15 50.0 0.00 0.05
CNI 150417P00055000 P 04/17/15 55.0 0.00 0.05
CNI 150417P00060000 P 04/17/15 60.0 0.05 0.15
CNI 150417P00065000 P 04/17/15 65.0 0.45 0.60
CNI 150417P00070000 P 04/17/15 70.0 3.10 4.20
CNI 150417P00075000 P 04/17/15 75.0 7.60 9.20
CNI 150417P00080000 P 04/17/15 80.0 12.20 15.10
CNI 150417P00085000 P 04/17/15 85.0 16.80 20.10
CNI 150417P00090000 P 04/17/15 90.0 22.50 24.20
CNI 150417P00095000 P 04/17/15 95.0 26.60 29.20
CNI 150417P00100000 P 04/17/15 100.0 32.00 34.20
CNI 150515C00035000 C 05/15/15 35.0 29.80 33.10
CNI 150515C00040000 C 05/15/15 40.0 25.10 27.60
CNI 150515C00045000 C 05/15/15 45.0 20.10 22.80
CNI 150515C00050000 C 05/15/15 50.0 15.00 17.50
CNI 150515C00055000 C 05/15/15 55.0 10.10 12.60
CNI 150515C00060000 C 05/15/15 60.0 6.00 7.80
CNI 150515C00065000 C 05/15/15 65.0 3.10 3.30
CNI 150515C00070000 C 05/15/15 70.0 0.70 0.90
CNI 150515C00075000 C 05/15/15 75.0 0.05 0.15
CNI 150515C00080000 C 05/15/15 80.0 0.00 0.05
CNI 150515C00085000 C 05/15/15 85.0 0.00 0.05
CNI 150515C00090000 C 05/15/15 90.0 0.00 0.05
CNI 150515C00095000 C 05/15/15 95.0 0.00 0.05
CNI 150515C00100000 C 05/15/15 100.0 0.00 0.05
CNI 150515P00035000 P 05/15/15 35.0 0.00 0.05
CNI 150515P00040000 P 05/15/15 40.0 0.00 0.05
CNI 150515P00045000 P 05/15/15 45.0 0.00 0.05
CNI 150515P00050000 P 05/15/15 50.0 0.00 0.10
CNI 150515P00055000 P 05/15/15 55.0 0.10 0.20
CNI 150515P00060000 P 05/15/15 60.0 0.30 0.45
CNI 150515P00065000 P 05/15/15 65.0 1.25 1.40
CNI 150515P00070000 P 05/15/15 70.0 3.80 4.10
CNI 150515P00075000 P 05/15/15 75.0 7.70 9.70
CNI 150515P00080000 P 05/15/15 80.0 12.60 15.00
CNI 150515P00085000 P 05/15/15 85.0 16.90 20.10
CNI 150515P00090000 P 05/15/15 90.0 22.30 24.70
CNI 150515P00095000 P 05/15/15 95.0 27.50 30.20
CNI 150515P00100000 P 05/15/15 100.0 31.80 35.10
CNI 150717C00035000 C 07/17/15 35.0 29.80 32.70
CNI 150717C00040000 C 07/17/15 40.0 24.90 27.70
CNI 150717C00045000 C 07/17/15 45.0 19.90 22.60
CNI 150717C00050000 C 07/17/15 50.0 15.00 17.70
CNI 150717C00055000 C 07/17/15 55.0 10.20 12.80
CNI 150717C00060000 C 07/17/15 60.0 5.70 8.20
CNI 150717C00065000 C 07/17/15 65.0 3.90 4.20
CNI 150717C00070000 C 07/17/15 70.0 1.55 1.75
CNI 150717C00075000 C 07/17/15 75.0 0.40 0.60
CNI 150717C00080000 C 07/17/15 80.0 0.10 0.20
CNI 150717C00085000 C 07/17/15 85.0 0.00 0.10
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 0.10
CNI 150717P00045000 P 07/17/15 45.0 0.05 0.15
CNI 150717P00050000 P 07/17/15 50.0 0.15 0.30
CNI 150717P00055000 P 07/17/15 55.0 0.35 0.50
CNI 150717P00060000 P 07/17/15 60.0 0.85 1.05
CNI 150717P00065000 P 07/17/15 65.0 2.15 2.40
CNI 150717P00070000 P 07/17/15 70.0 4.80 5.10
CNI 150717P00075000 P 07/17/15 75.0 7.40 10.00
CNI 150717P00080000 P 07/17/15 80.0 12.10 15.00
CNI 150717P00085000 P 07/17/15 85.0 17.00 20.40
CNI 150717P00090000 P 07/17/15 90.0 22.00 25.40
CNI 150717P00095000 P 07/17/15 95.0 26.70 30.40
CNI 150717P00100000 P 07/17/15 100.0 31.70 35.30
CNI 150717P00105000 P 07/17/15 105.0 37.00 40.30
CNI 151016C00035000 C 10/16/15 35.0 29.90 33.20
CNI 151016C00040000 C 10/16/15 40.0 24.90 27.70
CNI 151016C00045000 C 10/16/15 45.0 20.00 22.90
CNI 151016C00050000 C 10/16/15 50.0 15.30 17.80
CNI 151016C00055000 C 10/16/15 55.0 11.10 13.90
CNI 151016C00060000 C 10/16/15 60.0 7.50 8.90
CNI 151016C00065000 C 10/16/15 65.0 4.90 5.20
CNI 151016C00070000 C 10/16/15 70.0 2.55 2.80
CNI 151016C00075000 C 10/16/15 75.0 1.10 1.30
CNI 151016C00080000 C 10/16/15 80.0 0.45 0.55
CNI 151016C00085000 C 10/16/15 85.0 0.15 0.25
CNI 151016C00090000 C 10/16/15 90.0 0.05 0.15
CNI 151016C00095000 C 10/16/15 95.0 0.00 0.10
CNI 151016C00100000 C 10/16/15 100.0 0.00 0.10
CNI 151016C00105000 C 10/16/15 105.0 0.00 0.05
CNI 151016P00035000 P 10/16/15 35.0 0.00 0.15
CNI 151016P00040000 P 10/16/15 40.0 0.10 0.20
CNI 151016P00045000 P 10/16/15 45.0 0.20 0.35
CNI 151016P00050000 P 10/16/15 50.0 0.40 0.60
CNI 151016P00055000 P 10/16/15 55.0 0.85 1.05
CNI 151016P00060000 P 10/16/15 60.0 1.70 1.90
CNI 151016P00065000 P 10/16/15 65.0 3.30 3.60
CNI 151016P00070000 P 10/16/15 70.0 5.90 6.20
CNI 151016P00075000 P 10/16/15 75.0 8.90 11.00
CNI 151016P00080000 P 10/16/15 80.0 13.10 15.80
CNI 151016P00085000 P 10/16/15 85.0 17.40 20.60
CNI 151016P00090000 P 10/16/15 90.0 21.90 25.40
CNI 151016P00095000 P 10/16/15 95.0 27.70 30.50
CNI 151016P00100000 P 10/16/15 100.0 32.40 35.40
CNI 151016P00105000 P 10/16/15 105.0 37.10 40.40

OPRA data is delayed 15 minutes.