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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CNI 150320C00035000 C 03/20/15 35.0 33.70 35.30
CNI 150320C00040000 C 03/20/15 40.0 27.50 31.60
CNI 150320C00045000 C 03/20/15 45.0 22.50 26.20
CNI 150320C00050000 C 03/20/15 50.0 18.50 20.10
CNI 150320C00055000 C 03/20/15 55.0 13.50 15.10
CNI 150320C00060000 C 03/20/15 60.0 8.90 10.10
CNI 150320C00065000 C 03/20/15 65.0 4.00 4.60
CNI 150320C00070000 C 03/20/15 70.0 0.70 0.90
CNI 150320C00075000 C 03/20/15 75.0 0.00 0.10
CNI 150320C00080000 C 03/20/15 80.0 0.00 0.05
CNI 150320C00085000 C 03/20/15 85.0 0.00 0.05
CNI 150320C00090000 C 03/20/15 90.0 0.00 0.05
CNI 150320C00095000 C 03/20/15 95.0 0.00 0.05
CNI 150320P00035000 P 03/20/15 35.0 0.00 0.05
CNI 150320P00040000 P 03/20/15 40.0 0.00 0.05
CNI 150320P00045000 P 03/20/15 45.0 0.00 0.05
CNI 150320P00050000 P 03/20/15 50.0 0.00 0.05
CNI 150320P00055000 P 03/20/15 55.0 0.00 0.05
CNI 150320P00060000 P 03/20/15 60.0 0.00 0.10
CNI 150320P00065000 P 03/20/15 65.0 0.20 0.30
CNI 150320P00070000 P 03/20/15 70.0 1.70 1.90
CNI 150320P00075000 P 03/20/15 75.0 5.20 6.40
CNI 150320P00080000 P 03/20/15 80.0 10.10 11.60
CNI 150320P00085000 P 03/20/15 85.0 14.90 16.70
CNI 150320P00090000 P 03/20/15 90.0 19.90 21.70
CNI 150320P00095000 P 03/20/15 95.0 25.10 26.50
CNI 150417C00035000 C 04/17/15 35.0 33.10 35.30
CNI 150417C00040000 C 04/17/15 40.0 27.50 31.40
CNI 150417C00045000 C 04/17/15 45.0 23.70 25.10
CNI 150417C00050000 C 04/17/15 50.0 18.90 20.10
CNI 150417C00055000 C 04/17/15 55.0 13.60 15.10
CNI 150417C00060000 C 04/17/15 60.0 9.00 10.20
CNI 150417C00065000 C 04/17/15 65.0 4.50 5.40
CNI 150417C00070000 C 04/17/15 70.0 1.40 1.55
CNI 150417C00075000 C 04/17/15 75.0 0.20 0.30
CNI 150417C00080000 C 04/17/15 80.0 0.00 0.10
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 0.10
CNI 150417P00060000 P 04/17/15 60.0 0.10 0.25
CNI 150417P00065000 P 04/17/15 65.0 0.60 0.75
CNI 150417P00070000 P 04/17/15 70.0 2.30 2.60
CNI 150417P00075000 P 04/17/15 75.0 5.40 6.60
CNI 150417P00080000 P 04/17/15 80.0 10.20 11.40
CNI 150417P00085000 P 04/17/15 85.0 15.10 16.60
CNI 150417P00090000 P 04/17/15 90.0 19.00 22.10
CNI 150417P00095000 P 04/17/15 95.0 24.90 26.90
CNI 150417P00100000 P 04/17/15 100.0 30.10 31.60
CNI 150717C00035000 C 07/17/15 35.0 33.30 35.30
CNI 150717C00040000 C 07/17/15 40.0 28.00 30.10
CNI 150717C00045000 C 07/17/15 45.0 23.10 25.10
CNI 150717C00050000 C 07/17/15 50.0 18.80 20.20
CNI 150717C00055000 C 07/17/15 55.0 14.10 15.30
CNI 150717C00060000 C 07/17/15 60.0 9.60 10.70
CNI 150717C00065000 C 07/17/15 65.0 5.80 6.20
CNI 150717C00070000 C 07/17/15 70.0 2.90 3.20
CNI 150717C00075000 C 07/17/15 75.0 1.15 1.45
CNI 150717C00080000 C 07/17/15 80.0 0.35 0.55
CNI 150717C00085000 C 07/17/15 85.0 0.10 0.20
CNI 150717C00090000 C 07/17/15 90.0 0.00 0.10
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 0.15
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 0.55
CNI 150717P00060000 P 07/17/15 60.0 0.80 1.05
CNI 150717P00065000 P 07/17/15 65.0 1.85 2.05
CNI 150717P00070000 P 07/17/15 70.0 3.90 4.20
CNI 150717P00075000 P 07/17/15 75.0 7.10 7.50
CNI 150717P00080000 P 07/17/15 80.0 10.50 11.90
CNI 150717P00085000 P 07/17/15 85.0 14.20 16.60
CNI 150717P00090000 P 07/17/15 90.0 19.10 21.50
CNI 150717P00095000 P 07/17/15 95.0 24.20 26.50
CNI 150717P00100000 P 07/17/15 100.0 29.00 32.00
CNI 150717P00105000 P 07/17/15 105.0 34.80 36.70
CNI 151016C00035000 C 10/16/15 35.0 33.30 35.30
CNI 151016C00040000 C 10/16/15 40.0 28.80 30.20
CNI 151016C00045000 C 10/16/15 45.0 23.90 25.20
CNI 151016C00050000 C 10/16/15 50.0 19.00 20.50
CNI 151016C00055000 C 10/16/15 55.0 14.40 15.60
CNI 151016C00060000 C 10/16/15 60.0 10.10 11.30
CNI 151016C00065000 C 10/16/15 65.0 6.70 7.10
CNI 151016C00070000 C 10/16/15 70.0 3.90 4.20
CNI 151016C00075000 C 10/16/15 75.0 2.00 2.35
CNI 151016C00080000 C 10/16/15 80.0 0.90 1.20
CNI 151016C00085000 C 10/16/15 85.0 0.35 0.60
CNI 151016C00090000 C 10/16/15 90.0 0.15 0.30
CNI 151016C00095000 C 10/16/15 95.0 0.05 0.15
CNI 151016C00100000 C 10/16/15 100.0 0.00 0.10
CNI 151016C00105000 C 10/16/15 105.0 0.00 0.10
CNI 151016P00035000 P 10/16/15 35.0 0.00 0.10
CNI 151016P00040000 P 10/16/15 40.0 0.05 0.20
CNI 151016P00045000 P 10/16/15 45.0 0.15 0.35
CNI 151016P00050000 P 10/16/15 50.0 0.35 0.60
CNI 151016P00055000 P 10/16/15 55.0 0.80 1.00
CNI 151016P00060000 P 10/16/15 60.0 1.50 1.75
CNI 151016P00065000 P 10/16/15 65.0 2.80 3.10
CNI 151016P00070000 P 10/16/15 70.0 5.00 5.40
CNI 151016P00075000 P 10/16/15 75.0 8.10 8.50
CNI 151016P00080000 P 10/16/15 80.0 11.50 12.60
CNI 151016P00085000 P 10/16/15 85.0 15.80 17.10
CNI 151016P00090000 P 10/16/15 90.0 20.40 21.80
CNI 151016P00095000 P 10/16/15 95.0 25.30 26.70
CNI 151016P00100000 P 10/16/15 100.0 30.20 31.70
CNI 151016P00105000 P 10/16/15 105.0 35.30 36.60

OPRA data is delayed 15 minutes.