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 (2015-11-27)Premium Content

Canadian Pacific Railway Inc (CP)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 160219C00050000 C 02/19/16 50.0 72.00 75.80
CP 160219C00055000 C 02/19/16 55.0 66.80 71.00
CP 160219C00060000 C 02/19/16 60.0 61.90 65.80
CP 160219C00065000 C 02/19/16 65.0 56.80 60.80
CP 160219C00070000 C 02/19/16 70.0 52.00 55.70
CP 160219C00075000 C 02/19/16 75.0 46.80 50.80
CP 160219C00080000 C 02/19/16 80.0 41.80 45.80
CP 160219C00085000 C 02/19/16 85.0 37.00 40.80
CP 160219C00090000 C 02/19/16 90.0 31.90 35.90
CP 160219C00095000 C 02/19/16 95.0 27.10 31.20
CP 160219C00100000 C 02/19/16 100.0 22.10 26.20
CP 160219C00105000 C 02/19/16 105.0 17.20 19.90
CP 160219C00110000 C 02/19/16 110.0 12.50 15.00
CP 160219C00115000 C 02/19/16 115.0 8.10 11.40
CP 160219C00120000 C 02/19/16 120.0 5.90 7.00
CP 160219C00125000 C 02/19/16 125.0 3.00 3.60
CP 160219C00130000 C 02/19/16 130.0 1.15 1.65
CP 160219C00135000 C 02/19/16 135.0 0.00 0.65
CP 160219C00140000 C 02/19/16 140.0 0.00 4.80
CP 160219C00145000 C 02/19/16 145.0 0.00 2.00
CP 160219C00150000 C 02/19/16 150.0 0.00 0.40
CP 160219C00155000 C 02/19/16 155.0 0.00 4.80
CP 160219C00160000 C 02/19/16 160.0 0.00 4.80
CP 160219C00165000 C 02/19/16 165.0 0.00 4.80
CP 160219C00170000 C 02/19/16 170.0 0.00 4.80
CP 160219C00175000 C 02/19/16 175.0 0.00 4.80
CP 160219C00180000 C 02/19/16 180.0 0.00 4.80
CP 160219C00185000 C 02/19/16 185.0 0.00 4.80
CP 160219C00190000 C 02/19/16 190.0 0.00 4.80
CP 160219P00050000 P 02/19/16 50.0 0.00 4.80
CP 160219P00055000 P 02/19/16 55.0 0.00 4.80
CP 160219P00060000 P 02/19/16 60.0 0.00 4.80
CP 160219P00065000 P 02/19/16 65.0 0.00 4.80
CP 160219P00070000 P 02/19/16 70.0 0.00 2.30
CP 160219P00075000 P 02/19/16 75.0 0.00 4.80
CP 160219P00080000 P 02/19/16 80.0 0.00 4.80
CP 160219P00085000 P 02/19/16 85.0 0.00 4.80
CP 160219P00090000 P 02/19/16 90.0 0.00 4.80
CP 160219P00095000 P 02/19/16 95.0 0.00 4.80
CP 160219P00100000 P 02/19/16 100.0 0.00 4.80
CP 160219P00105000 P 02/19/16 105.0 0.00 0.65
CP 160219P00110000 P 02/19/16 110.0 0.00 3.10
CP 160219P00115000 P 02/19/16 115.0 0.95 1.30
CP 160219P00120000 P 02/19/16 120.0 2.05 3.40
CP 160219P00125000 P 02/19/16 125.0 3.80 5.60
CP 160219P00130000 P 02/19/16 130.0 7.00 9.30
CP 160219P00135000 P 02/19/16 135.0 10.30 13.40
CP 160219P00140000 P 02/19/16 140.0 14.40 18.30
CP 160219P00145000 P 02/19/16 145.0 18.90 23.20
CP 160219P00150000 P 02/19/16 150.0 24.00 28.20
CP 160219P00155000 P 02/19/16 155.0 29.40 33.20
CP 160219P00160000 P 02/19/16 160.0 34.30 38.20
CP 160219P00165000 P 02/19/16 165.0 39.30 43.20
CP 160219P00170000 P 02/19/16 170.0 44.40 48.20
CP 160219P00175000 P 02/19/16 175.0 49.40 53.20
CP 160219P00180000 P 02/19/16 180.0 54.30 58.10
CP 160219P00185000 P 02/19/16 185.0 59.20 63.10
CP 160219P00190000 P 02/19/16 190.0 64.10 68.10
CP 160318C00050000 C 03/18/16 50.0 71.80 75.70
CP 160318C00055000 C 03/18/16 55.0 66.90 71.00
CP 160318C00060000 C 03/18/16 60.0 61.90 66.00
CP 160318C00065000 C 03/18/16 65.0 56.90 60.90
CP 160318C00070000 C 03/18/16 70.0 52.00 55.90
CP 160318C00075000 C 03/18/16 75.0 47.10 51.40
CP 160318C00080000 C 03/18/16 80.0 42.10 46.20
CP 160318C00085000 C 03/18/16 85.0 37.30 41.20
CP 160318C00090000 C 03/18/16 90.0 32.50 36.40
CP 160318C00095000 C 03/18/16 95.0 28.00 30.90
CP 160318C00100000 C 03/18/16 100.0 23.30 27.00
CP 160318C00105000 C 03/18/16 105.0 18.50 21.20
CP 160318C00110000 C 03/18/16 110.0 14.30 16.80
CP 160318C00115000 C 03/18/16 115.0 12.00 13.30
CP 160318C00120000 C 03/18/16 120.0 8.90 9.80
CP 160318C00125000 C 03/18/16 125.0 6.10 6.90
CP 160318C00130000 C 03/18/16 130.0 3.70 4.30
CP 160318C00135000 C 03/18/16 135.0 2.35 2.65
CP 160318C00140000 C 03/18/16 140.0 1.15 2.80
CP 160318C00145000 C 03/18/16 145.0 0.00 2.00
CP 160318C00150000 C 03/18/16 150.0 0.00 4.80
CP 160318C00155000 C 03/18/16 155.0 0.00 4.80
CP 160318C00160000 C 03/18/16 160.0 0.00 4.80
CP 160318C00165000 C 03/18/16 165.0 0.00 4.80
CP 160318C00170000 C 03/18/16 170.0 0.00 2.00
CP 160318C00175000 C 03/18/16 175.0 0.00 4.80
CP 160318C00180000 C 03/18/16 180.0 0.00 4.80
CP 160318C00185000 C 03/18/16 185.0 0.00 0.50
CP 160318C00190000 C 03/18/16 190.0 0.00 0.25
CP 160318C00195000 C 03/18/16 195.0 0.00 4.80
CP 160318C00200000 C 03/18/16 200.0 0.00 4.80
CP 160318C00210000 C 03/18/16 210.0 0.00 4.80
CP 160318C00220000 C 03/18/16 220.0 0.00 4.80
CP 160318C00230000 C 03/18/16 230.0 0.00 4.80
CP 160318P00050000 P 03/18/16 50.0 0.00 4.80
CP 160318P00055000 P 03/18/16 55.0 0.00 4.80
CP 160318P00060000 P 03/18/16 60.0 0.00 4.80
CP 160318P00065000 P 03/18/16 65.0 0.00 4.80
CP 160318P00070000 P 03/18/16 70.0 0.00 4.80
CP 160318P00075000 P 03/18/16 75.0 0.00 1.50
CP 160318P00080000 P 03/18/16 80.0 0.00 0.70
CP 160318P00085000 P 03/18/16 85.0 0.00 4.80
CP 160318P00090000 P 03/18/16 90.0 0.25 4.70
CP 160318P00095000 P 03/18/16 95.0 0.00 4.80
CP 160318P00100000 P 03/18/16 100.0 0.00 4.80
CP 160318P00105000 P 03/18/16 105.0 1.35 2.55
CP 160318P00110000 P 03/18/16 110.0 2.10 2.55
CP 160318P00115000 P 03/18/16 115.0 3.20 4.00
CP 160318P00120000 P 03/18/16 120.0 4.80 5.60
CP 160318P00125000 P 03/18/16 125.0 6.90 7.90
CP 160318P00130000 P 03/18/16 130.0 9.70 11.60
CP 160318P00135000 P 03/18/16 135.0 13.00 15.80
CP 160318P00140000 P 03/18/16 140.0 16.50 19.40
CP 160318P00145000 P 03/18/16 145.0 20.80 23.80
CP 160318P00150000 P 03/18/16 150.0 24.90 28.40
CP 160318P00155000 P 03/18/16 155.0 29.10 33.20
CP 160318P00160000 P 03/18/16 160.0 34.10 38.20
CP 160318P00165000 P 03/18/16 165.0 39.00 43.20
CP 160318P00170000 P 03/18/16 170.0 44.10 48.10
CP 160318P00175000 P 03/18/16 175.0 49.00 53.10
CP 160318P00180000 P 03/18/16 180.0 54.40 58.20
CP 160318P00185000 P 03/18/16 185.0 59.40 63.20
CP 160318P00190000 P 03/18/16 190.0 64.30 68.10
CP 160318P00195000 P 03/18/16 195.0 69.00 73.10
CP 160318P00200000 P 03/18/16 200.0 74.00 78.20
CP 160318P00210000 P 03/18/16 210.0 84.00 88.10
CP 160318P00220000 P 03/18/16 220.0 93.80 98.20
CP 160318P00230000 P 03/18/16 230.0 104.00 108.20
CP 160617C00050000 C 06/17/16 50.0 71.90 76.40
CP 160617C00055000 C 06/17/16 55.0 67.00 71.50
CP 160617C00060000 C 06/17/16 60.0 62.10 66.40
CP 160617C00065000 C 06/17/16 65.0 57.20 61.60
CP 160617C00070000 C 06/17/16 70.0 52.40 57.00
CP 160617C00075000 C 06/17/16 75.0 47.70 52.10
CP 160617C00080000 C 06/17/16 80.0 43.10 47.20
CP 160617C00085000 C 06/17/16 85.0 38.50 42.80
CP 160617C00090000 C 06/17/16 90.0 34.10 36.80
CP 160617C00095000 C 06/17/16 95.0 29.70 33.00
CP 160617C00100000 C 06/17/16 100.0 25.60 29.20
CP 160617C00105000 C 06/17/16 105.0 21.80 24.70
CP 160617C00110000 C 06/17/16 110.0 19.20 21.10
CP 160617C00115000 C 06/17/16 115.0 15.80 17.70
CP 160617C00120000 C 06/17/16 120.0 12.70 14.70
CP 160617C00125000 C 06/17/16 125.0 10.10 11.80
CP 160617C00130000 C 06/17/16 130.0 7.80 9.20
CP 160617C00135000 C 06/17/16 135.0 5.90 7.30
CP 160617C00140000 C 06/17/16 140.0 4.50 5.90
CP 160617C00145000 C 06/17/16 145.0 3.40 4.70
CP 160617C00150000 C 06/17/16 150.0 2.55 3.70
CP 160617C00155000 C 06/17/16 155.0 1.90 3.60
CP 160617C00160000 C 06/17/16 160.0 0.00 4.80
CP 160617C00165000 C 06/17/16 165.0 0.00 4.80
CP 160617C00170000 C 06/17/16 170.0 0.00 4.80
CP 160617C00175000 C 06/17/16 175.0 0.00 4.80
CP 160617C00180000 C 06/17/16 180.0 0.00 4.80
CP 160617C00185000 C 06/17/16 185.0 0.00 4.80
CP 160617C00190000 C 06/17/16 190.0 0.00 4.80
CP 160617C00195000 C 06/17/16 195.0 0.00 4.80
CP 160617C00200000 C 06/17/16 200.0 0.00 4.80
CP 160617C00210000 C 06/17/16 210.0 0.00 4.80
CP 160617C00220000 C 06/17/16 220.0 0.00 4.80
CP 160617P00050000 P 06/17/16 50.0 0.00 4.80
CP 160617P00055000 P 06/17/16 55.0 0.00 4.80
CP 160617P00060000 P 06/17/16 60.0 0.00 4.80
CP 160617P00065000 P 06/17/16 65.0 0.00 4.80
CP 160617P00070000 P 06/17/16 70.0 0.00 4.80
CP 160617P00075000 P 06/17/16 75.0 0.00 4.80
CP 160617P00080000 P 06/17/16 80.0 0.00 4.80
CP 160617P00085000 P 06/17/16 85.0 0.00 4.80
CP 160617P00090000 P 06/17/16 90.0 0.25 4.80
CP 160617P00095000 P 06/17/16 95.0 2.40 3.70
CP 160617P00100000 P 06/17/16 100.0 2.90 4.50
CP 160617P00105000 P 06/17/16 105.0 4.40 5.80
CP 160617P00110000 P 06/17/16 110.0 5.30 7.30
CP 160617P00115000 P 06/17/16 115.0 6.70 8.90
CP 160617P00120000 P 06/17/16 120.0 9.30 11.00
CP 160617P00125000 P 06/17/16 125.0 11.60 12.70
CP 160617P00130000 P 06/17/16 130.0 13.30 16.30
CP 160617P00135000 P 06/17/16 135.0 16.50 19.30
CP 160617P00140000 P 06/17/16 140.0 20.60 22.70
CP 160617P00145000 P 06/17/16 145.0 24.30 27.30
CP 160617P00150000 P 06/17/16 150.0 28.30 31.30
CP 160617P00155000 P 06/17/16 155.0 32.40 35.50
CP 160617P00160000 P 06/17/16 160.0 36.80 39.80
CP 160617P00165000 P 06/17/16 165.0 40.70 44.40
CP 160617P00170000 P 06/17/16 170.0 45.50 48.90
CP 160617P00175000 P 06/17/16 175.0 49.90 53.80
CP 160617P00180000 P 06/17/16 180.0 54.90 58.80
CP 160617P00185000 P 06/17/16 185.0 59.20 63.60
CP 160617P00190000 P 06/17/16 190.0 64.10 68.50
CP 160617P00195000 P 06/17/16 195.0 69.10 73.40
CP 160617P00200000 P 06/17/16 200.0 74.00 78.40
CP 160617P00210000 P 06/17/16 210.0 84.00 88.40
CP 160617P00220000 P 06/17/16 220.0 94.00 98.40
CP 160916C00050000 C 09/16/16 50.0 72.00 76.30
CP 160916C00055000 C 09/16/16 55.0 67.10 71.60
CP 160916C00060000 C 09/16/16 60.0 62.30 66.80
CP 160916C00065000 C 09/16/16 65.0 57.70 61.90
CP 160916C00070000 C 09/16/16 70.0 53.10 57.40
CP 160916C00075000 C 09/16/16 75.0 48.50 52.60
CP 160916C00080000 C 09/16/16 80.0 43.90 48.00
CP 160916C00085000 C 09/16/16 85.0 39.60 42.50
CP 160916C00090000 C 09/16/16 90.0 35.60 38.30
CP 160916C00095000 C 09/16/16 95.0 31.50 34.10
CP 160916C00100000 C 09/16/16 100.0 27.70 30.80
CP 160916C00105000 C 09/16/16 105.0 24.30 26.90
CP 160916C00110000 C 09/16/16 110.0 20.80 23.30
CP 160916C00115000 C 09/16/16 115.0 18.80 20.30
CP 160916C00120000 C 09/16/16 120.0 16.00 17.30
CP 160916C00125000 C 09/16/16 125.0 13.40 15.00
CP 160916C00130000 C 09/16/16 130.0 10.90 12.80
CP 160916C00135000 C 09/16/16 135.0 8.80 10.80
CP 160916C00140000 C 09/16/16 140.0 7.40 9.00
CP 160916C00145000 C 09/16/16 145.0 5.90 7.90
CP 160916C00150000 C 09/16/16 150.0 4.70 6.60
CP 160916C00155000 C 09/16/16 155.0 3.60 5.60
CP 160916C00160000 C 09/16/16 160.0 2.90 5.10
CP 160916C00165000 C 09/16/16 165.0 0.60 4.80
CP 160916C00170000 C 09/16/16 170.0 0.10 4.80
CP 160916C00175000 C 09/16/16 175.0 0.10 4.80
CP 160916C00180000 C 09/16/16 180.0 0.00 4.80
CP 160916P00050000 P 09/16/16 50.0 0.00 4.80
CP 160916P00055000 P 09/16/16 55.0 0.00 4.80
CP 160916P00060000 P 09/16/16 60.0 0.00 3.00
CP 160916P00065000 P 09/16/16 65.0 0.10 4.80
CP 160916P00070000 P 09/16/16 70.0 0.10 4.80
CP 160916P00075000 P 09/16/16 75.0 0.15 4.80
CP 160916P00080000 P 09/16/16 80.0 0.10 4.80
CP 160916P00085000 P 09/16/16 85.0 0.90 5.00
CP 160916P00090000 P 09/16/16 90.0 2.45 5.50
CP 160916P00095000 P 09/16/16 95.0 4.10 5.90
CP 160916P00100000 P 09/16/16 100.0 5.10 7.50
CP 160916P00105000 P 09/16/16 105.0 6.40 8.80
CP 160916P00110000 P 09/16/16 110.0 8.00 10.50
CP 160916P00115000 P 09/16/16 115.0 9.60 12.20
CP 160916P00120000 P 09/16/16 120.0 12.00 14.60
CP 160916P00125000 P 09/16/16 125.0 14.00 16.60
CP 160916P00130000 P 09/16/16 130.0 16.60 19.90
CP 160916P00135000 P 09/16/16 135.0 19.30 22.70
CP 160916P00140000 P 09/16/16 140.0 23.30 26.20
CP 160916P00145000 P 09/16/16 145.0 26.80 29.50
CP 160916P00150000 P 09/16/16 150.0 30.10 33.40
CP 160916P00155000 P 09/16/16 155.0 34.50 37.40
CP 160916P00160000 P 09/16/16 160.0 38.20 41.40
CP 160916P00165000 P 09/16/16 165.0 42.70 45.60
CP 160916P00170000 P 09/16/16 170.0 47.00 50.00
CP 160916P00175000 P 09/16/16 175.0 51.60 54.60
CP 160916P00180000 P 09/16/16 180.0 55.30 59.20
CP 170120C00050000 C 01/20/17 50.0 72.10 76.80
CP 170120C00055000 C 01/20/17 55.0 67.30 72.00
CP 170120C00060000 C 01/20/17 60.0 62.90 66.40
CP 170120C00065000 C 01/20/17 65.0 58.40 61.80
CP 170120C00070000 C 01/20/17 70.0 53.50 58.00
CP 170120C00075000 C 01/20/17 75.0 49.30 53.50
CP 170120C00080000 C 01/20/17 80.0 45.30 48.80
CP 170120C00085000 C 01/20/17 85.0 41.30 44.80
CP 170120C00090000 C 01/20/17 90.0 37.50 40.80
CP 170120C00095000 C 01/20/17 95.0 33.80 37.30
CP 170120C00100000 C 01/20/17 100.0 30.30 33.70
CP 170120C00105000 C 01/20/17 105.0 26.90 29.00
CP 170120C00110000 C 01/20/17 110.0 23.80 26.00
CP 170120C00115000 C 01/20/17 115.0 20.80 23.20
CP 170120C00120000 C 01/20/17 120.0 18.10 20.80
CP 170120C00125000 C 01/20/17 125.0 15.70 18.40
CP 170120C00130000 C 01/20/17 130.0 13.40 16.20
CP 170120C00135000 C 01/20/17 135.0 11.40 14.40
CP 170120C00140000 C 01/20/17 140.0 9.60 12.60
CP 170120C00145000 C 01/20/17 145.0 8.00 11.20
CP 170120C00150000 C 01/20/17 150.0 6.60 9.80
CP 170120C00155000 C 01/20/17 155.0 5.30 8.60
CP 170120C00160000 C 01/20/17 160.0 4.10 7.60
CP 170120C00165000 C 01/20/17 165.0 3.40 6.60
CP 170120C00170000 C 01/20/17 170.0 2.70 5.80
CP 170120C00175000 C 01/20/17 175.0 1.10 5.20
CP 170120C00180000 C 01/20/17 180.0 0.50 4.90
CP 170120C00185000 C 01/20/17 185.0 0.10 4.90
CP 170120C00190000 C 01/20/17 190.0 0.00 4.90
CP 170120C00195000 C 01/20/17 195.0 0.00 4.90
CP 170120C00200000 C 01/20/17 200.0 0.00 4.90
CP 170120C00210000 C 01/20/17 210.0 0.00 4.90
CP 170120C00220000 C 01/20/17 220.0 0.00 4.80
CP 170120C00230000 C 01/20/17 230.0 0.00 4.90
CP 170120C00240000 C 01/20/17 240.0 0.00 4.90
CP 170120C00250000 C 01/20/17 250.0 0.00 4.90
CP 170120C00260000 C 01/20/17 260.0 0.00 4.90
CP 170120C00270000 C 01/20/17 270.0 0.00 4.90
CP 170120C00280000 C 01/20/17 280.0 0.00 4.90
CP 170120C00290000 C 01/20/17 290.0 0.00 4.90
CP 170120P00050000 P 01/20/17 50.0 0.00 4.90
CP 170120P00055000 P 01/20/17 55.0 0.00 4.90
CP 170120P00060000 P 01/20/17 60.0 0.00 4.90
CP 170120P00065000 P 01/20/17 65.0 0.00 4.90
CP 170120P00070000 P 01/20/17 70.0 0.75 4.90
CP 170120P00075000 P 01/20/17 75.0 0.50 5.00
CP 170120P00080000 P 01/20/17 80.0 1.10 5.50
CP 170120P00085000 P 01/20/17 85.0 3.10 6.50
CP 170120P00090000 P 01/20/17 90.0 4.20 7.50
CP 170120P00095000 P 01/20/17 95.0 5.60 8.50
CP 170120P00100000 P 01/20/17 100.0 6.90 10.00
CP 170120P00105000 P 01/20/17 105.0 8.60 12.00
CP 170120P00110000 P 01/20/17 110.0 10.50 13.70
CP 170120P00115000 P 01/20/17 115.0 12.60 15.90
CP 170120P00120000 P 01/20/17 120.0 15.00 18.00
CP 170120P00125000 P 01/20/17 125.0 17.50 20.40
CP 170120P00130000 P 01/20/17 130.0 20.30 23.30
CP 170120P00135000 P 01/20/17 135.0 23.30 26.30
CP 170120P00140000 P 01/20/17 140.0 26.50 29.80
CP 170120P00145000 P 01/20/17 145.0 29.90 33.00
CP 170120P00150000 P 01/20/17 150.0 33.50 36.50
CP 170120P00155000 P 01/20/17 155.0 36.70 40.20
CP 170120P00160000 P 01/20/17 160.0 40.40 44.00
CP 170120P00165000 P 01/20/17 165.0 44.30 48.00
CP 170120P00170000 P 01/20/17 170.0 48.40 52.00
CP 170120P00175000 P 01/20/17 175.0 52.70 56.40
CP 170120P00180000 P 01/20/17 180.0 57.00 60.80
CP 170120P00185000 P 01/20/17 185.0 62.00 65.20
CP 170120P00190000 P 01/20/17 190.0 66.50 69.80
CP 170120P00195000 P 01/20/17 195.0 71.00 74.40
CP 170120P00200000 P 01/20/17 200.0 74.50 79.00
CP 170120P00210000 P 01/20/17 210.0 84.00 88.60
CP 170120P00220000 P 01/20/17 220.0 94.00 98.40
CP 170120P00230000 P 01/20/17 230.0 104.40 108.40
CP 170120P00240000 P 01/20/17 240.0 113.60 118.30
CP 170120P00250000 P 01/20/17 250.0 123.60 128.30
CP 170120P00260000 P 01/20/17 260.0 133.60 138.30
CP 170120P00270000 P 01/20/17 270.0 143.60 148.30
CP 170120P00280000 P 01/20/17 280.0 153.60 158.30
CP 170120P00290000 P 01/20/17 290.0 163.60 168.30

OPRA data is delayed 15 minutes.