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 Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 140920C00035000 C 09/20/14 35.0 34.70 36.70
CNI 140920C00040000 C 09/20/14 40.0 29.40 31.70
CNI 140920C00045000 C 09/20/14 45.0 24.70 26.40
CNI 140920C00050000 C 09/20/14 50.0 19.70 21.30
CNI 140920C00055000 C 09/20/14 55.0 14.40 16.30
CNI 140920C00060000 C 09/20/14 60.0 9.80 11.00
CNI 140920C00065000 C 09/20/14 65.0 5.40 6.00
CNI 140920C00070000 C 09/20/14 70.0 1.15 1.35
CNI 140920C00075000 C 09/20/14 75.0 0.00 0.05
CNI 140920C00080000 C 09/20/14 80.0 0.00 0.05
CNI 140920C00085000 C 09/20/14 85.0 0.00 0.05
CNI 140920C00090000 C 09/20/14 90.0 0.00 0.05
CNI 140920C00095000 C 09/20/14 95.0 0.00 0.05
CNI 140920C00100000 C 09/20/14 100.0 0.00 0.05
CNI 140920P00035000 P 09/20/14 35.0 0.00 0.05
CNI 140920P00040000 P 09/20/14 40.0 0.00 0.05
CNI 140920P00045000 P 09/20/14 45.0 0.00 0.05
CNI 140920P00050000 P 09/20/14 50.0 0.00 0.05
CNI 140920P00055000 P 09/20/14 55.0 0.00 0.05
CNI 140920P00060000 P 09/20/14 60.0 0.00 0.05
CNI 140920P00065000 P 09/20/14 65.0 0.00 0.10
CNI 140920P00070000 P 09/20/14 70.0 0.60 0.65
CNI 140920P00075000 P 09/20/14 75.0 4.30 4.80
CNI 140920P00080000 P 09/20/14 80.0 8.90 9.90
CNI 140920P00085000 P 09/20/14 85.0 13.90 14.90
CNI 140920P00090000 P 09/20/14 90.0 18.70 19.90
CNI 140920P00095000 P 09/20/14 95.0 23.50 24.90
CNI 140920P00100000 P 09/20/14 100.0 28.80 29.90
CNI 141018C00030000 C 10/18/14 30.0 38.70 42.30
CNI 141018C00035000 C 10/18/14 35.0 34.00 36.30
CNI 141018C00040000 C 10/18/14 40.0 29.00 32.30
CNI 141018C00045000 C 10/18/14 45.0 24.70 26.40
CNI 141018C00050000 C 10/18/14 50.0 19.80 21.10
CNI 141018C00055000 C 10/18/14 55.0 14.70 16.00
CNI 141018C00060000 C 10/18/14 60.0 9.70 11.00
CNI 141018C00065000 C 10/18/14 65.0 4.90 6.00
CNI 141018C00070000 C 10/18/14 70.0 1.70 1.95
CNI 141018C00075000 C 10/18/14 75.0 0.15 0.25
CNI 141018C00080000 C 10/18/14 80.0 0.00 0.05
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 0.15
CNI 141018P00065000 P 10/18/14 65.0 0.20 0.35
CNI 141018P00070000 P 10/18/14 70.0 1.15 1.30
CNI 141018P00075000 P 10/18/14 75.0 4.40 4.80
CNI 141018P00080000 P 10/18/14 80.0 9.20 9.80
CNI 150117C00030000 C 01/17/15 30.0 38.70 42.60
CNI 150117C00035000 C 01/17/15 35.0 33.70 37.50
CNI 150117C00040000 C 01/17/15 40.0 29.70 31.20
CNI 150117C00045000 C 01/17/15 45.0 23.80 27.30
CNI 150117C00050000 C 01/17/15 50.0 19.70 21.00
CNI 150117C00055000 C 01/17/15 55.0 14.80 16.00
CNI 150117C00060000 C 01/17/15 60.0 9.90 11.20
CNI 150117C00065000 C 01/17/15 65.0 5.70 6.70
CNI 150117C00070000 C 01/17/15 70.0 2.95 3.20
CNI 150117C00075000 C 01/17/15 75.0 0.95 1.10
CNI 150117C00080000 C 01/17/15 80.0 0.15 0.35
CNI 150117C00085000 C 01/17/15 85.0 0.00 0.15
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 0.15
CNI 150117P00055000 P 01/17/15 55.0 0.10 0.25
CNI 150117P00060000 P 01/17/15 60.0 0.30 0.50
CNI 150117P00065000 P 01/17/15 65.0 0.95 1.20
CNI 150117P00070000 P 01/17/15 70.0 2.50 2.75
CNI 150117P00075000 P 01/17/15 75.0 5.40 5.80
CNI 150117P00080000 P 01/17/15 80.0 9.50 10.80
CNI 150117P00085000 P 01/17/15 85.0 14.40 15.70
CNI 150417C00035000 C 04/17/15 35.0 34.60 36.40
CNI 150417C00040000 C 04/17/15 40.0 29.40 32.20
CNI 150417C00045000 C 04/17/15 45.0 24.70 26.00
CNI 150417C00050000 C 04/17/15 50.0 19.70 21.00
CNI 150417C00055000 C 04/17/15 55.0 14.90 16.10
CNI 150417C00060000 C 04/17/15 60.0 10.30 11.40
CNI 150417C00065000 C 04/17/15 65.0 6.90 7.30
CNI 150417C00070000 C 04/17/15 70.0 3.70 4.00
CNI 150417C00075000 C 04/17/15 75.0 1.55 1.85
CNI 150417C00080000 C 04/17/15 80.0 0.50 0.80
CNI 150417C00085000 C 04/17/15 85.0 0.15 0.35
CNI 150417C00090000 C 04/17/15 90.0 0.05 0.15
CNI 150417C00095000 C 04/17/15 95.0 0.00 0.10
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 0.10
CNI 150417P00045000 P 04/17/15 45.0 0.00 0.20
CNI 150417P00050000 P 04/17/15 50.0 0.10 0.30
CNI 150417P00055000 P 04/17/15 55.0 0.25 0.45
CNI 150417P00060000 P 04/17/15 60.0 0.70 0.95
CNI 150417P00065000 P 04/17/15 65.0 1.65 1.90
CNI 150417P00070000 P 04/17/15 70.0 3.40 3.60
CNI 150417P00075000 P 04/17/15 75.0 6.30 6.50
CNI 150417P00080000 P 04/17/15 80.0 10.20 11.20
CNI 150417P00085000 P 04/17/15 85.0 14.70 15.90
CNI 150417P00090000 P 04/17/15 90.0 19.50 20.70
CNI 150417P00095000 P 04/17/15 95.0 24.50 25.90
CNI 150417P00100000 P 04/17/15 100.0 29.50 30.60

OPRA data is delayed 15 minutes.