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 (2016-05-27)Premium Content

Canadian Pacific Railway Inc (CP)
As of Jun 30 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 160715C00065000 C 07/15/16 65.0 62.00 64.80
CP 160715C00070000 C 07/15/16 70.0 56.70 59.70
CP 160715C00075000 C 07/15/16 75.0 51.80 55.40
CP 160715C00080000 C 07/15/16 80.0 46.80 49.80
CP 160715C00085000 C 07/15/16 85.0 41.70 44.80
CP 160715C00090000 C 07/15/16 90.0 37.00 39.70
CP 160715C00095000 C 07/15/16 95.0 31.90 34.80
CP 160715C00100000 C 07/15/16 100.0 27.00 30.10
CP 160715C00105000 C 07/15/16 105.0 21.80 24.70
CP 160715C00110000 C 07/15/16 110.0 17.20 19.70
CP 160715C00115000 C 07/15/16 115.0 12.40 14.90
CP 160715C00120000 C 07/15/16 120.0 7.70 10.10
CP 160715C00125000 C 07/15/16 125.0 4.80 5.70
CP 160715C00130000 C 07/15/16 130.0 1.90 2.30
CP 160715C00135000 C 07/15/16 135.0 0.45 0.75
CP 160715C00140000 C 07/15/16 140.0 0.00 0.45
CP 160715C00145000 C 07/15/16 145.0 0.00 0.40
CP 160715C00150000 C 07/15/16 150.0 0.00 0.40
CP 160715C00155000 C 07/15/16 155.0 0.00 0.20
CP 160715C00160000 C 07/15/16 160.0 0.00 0.40
CP 160715C00165000 C 07/15/16 165.0 0.00 0.50
CP 160715C00170000 C 07/15/16 170.0 0.00 0.55
CP 160715C00175000 C 07/15/16 175.0 0.00 0.65
CP 160715C00180000 C 07/15/16 180.0 0.00 0.50
CP 160715C00185000 C 07/15/16 185.0 0.00 0.50
CP 160715C00190000 C 07/15/16 190.0 0.00 1.00
CP 160715C00195000 C 07/15/16 195.0 0.00 0.40
CP 160715P00065000 P 07/15/16 65.0 0.00 0.40
CP 160715P00070000 P 07/15/16 70.0 0.00 0.50
CP 160715P00075000 P 07/15/16 75.0 0.00 0.50
CP 160715P00080000 P 07/15/16 80.0 0.00 0.45
CP 160715P00085000 P 07/15/16 85.0 0.00 0.40
CP 160715P00090000 P 07/15/16 90.0 0.00 0.50
CP 160715P00095000 P 07/15/16 95.0 0.00 0.40
CP 160715P00100000 P 07/15/16 100.0 0.00 0.40
CP 160715P00105000 P 07/15/16 105.0 0.00 0.30
CP 160715P00110000 P 07/15/16 110.0 0.00 0.45
CP 160715P00115000 P 07/15/16 115.0 0.10 0.55
CP 160715P00120000 P 07/15/16 120.0 0.40 1.05
CP 160715P00125000 P 07/15/16 125.0 1.35 1.50
CP 160715P00130000 P 07/15/16 130.0 3.10 3.60
CP 160715P00135000 P 07/15/16 135.0 6.10 8.50
CP 160715P00140000 P 07/15/16 140.0 10.50 13.10
CP 160715P00145000 P 07/15/16 145.0 14.70 17.90
CP 160715P00150000 P 07/15/16 150.0 19.80 22.80
CP 160715P00155000 P 07/15/16 155.0 25.00 28.00
CP 160715P00160000 P 07/15/16 160.0 29.50 33.00
CP 160715P00165000 P 07/15/16 165.0 34.50 38.10
CP 160715P00170000 P 07/15/16 170.0 39.30 42.80
CP 160715P00175000 P 07/15/16 175.0 44.30 48.10
CP 160715P00180000 P 07/15/16 180.0 49.20 53.00
CP 160715P00185000 P 07/15/16 185.0 54.20 58.00
CP 160715P00190000 P 07/15/16 190.0 59.50 63.00
CP 160715P00195000 P 07/15/16 195.0 64.70 68.10
CP 160819C00065000 C 08/19/16 65.0 61.90 65.30
CP 160819C00070000 C 08/19/16 70.0 56.90 60.30
CP 160819C00075000 C 08/19/16 75.0 51.90 55.50
CP 160819C00080000 C 08/19/16 80.0 47.00 50.70
CP 160819C00085000 C 08/19/16 85.0 41.90 45.60
CP 160819C00090000 C 08/19/16 90.0 37.10 41.00
CP 160819C00095000 C 08/19/16 95.0 32.20 35.70
CP 160819C00100000 C 08/19/16 100.0 27.50 30.40
CP 160819C00105000 C 08/19/16 105.0 22.80 25.80
CP 160819C00110000 C 08/19/16 110.0 18.20 20.70
CP 160819C00115000 C 08/19/16 115.0 13.60 16.50
CP 160819C00120000 C 08/19/16 120.0 10.90 12.10
CP 160819C00125000 C 08/19/16 125.0 7.70 8.30
CP 160819C00130000 C 08/19/16 130.0 4.60 5.50
CP 160819C00135000 C 08/19/16 135.0 2.85 3.30
CP 160819C00140000 C 08/19/16 140.0 1.30 1.90
CP 160819C00145000 C 08/19/16 145.0 0.50 1.10
CP 160819C00150000 C 08/19/16 150.0 0.10 0.65
CP 160819C00155000 C 08/19/16 155.0 0.00 0.60
CP 160819C00160000 C 08/19/16 160.0 0.00 0.45
CP 160819C00165000 C 08/19/16 165.0 0.00 1.90
CP 160819C00170000 C 08/19/16 170.0 0.00 0.40
CP 160819C00175000 C 08/19/16 175.0 0.00 0.75
CP 160819C00180000 C 08/19/16 180.0 0.00 0.40
CP 160819C00185000 C 08/19/16 185.0 0.00 0.40
CP 160819P00065000 P 08/19/16 65.0 0.00 0.40
CP 160819P00070000 P 08/19/16 70.0 0.00 1.90
CP 160819P00075000 P 08/19/16 75.0 0.00 1.90
CP 160819P00080000 P 08/19/16 80.0 0.00 0.40
CP 160819P00085000 P 08/19/16 85.0 0.00 0.40
CP 160819P00090000 P 08/19/16 90.0 0.00 0.45
CP 160819P00095000 P 08/19/16 95.0 0.10 0.55
CP 160819P00100000 P 08/19/16 100.0 0.20 0.75
CP 160819P00105000 P 08/19/16 105.0 0.45 1.15
CP 160819P00110000 P 08/19/16 110.0 0.90 1.65
CP 160819P00115000 P 08/19/16 115.0 1.50 2.35
CP 160819P00120000 P 08/19/16 120.0 2.40 2.90
CP 160819P00125000 P 08/19/16 125.0 4.00 4.40
CP 160819P00130000 P 08/19/16 130.0 5.90 6.40
CP 160819P00135000 P 08/19/16 135.0 8.70 10.60
CP 160819P00140000 P 08/19/16 140.0 11.90 14.80
CP 160819P00145000 P 08/19/16 145.0 15.90 18.70
CP 160819P00150000 P 08/19/16 150.0 19.90 23.40
CP 160819P00155000 P 08/19/16 155.0 24.60 28.10
CP 160819P00160000 P 08/19/16 160.0 29.50 33.10
CP 160819P00165000 P 08/19/16 165.0 34.50 38.30
CP 160819P00170000 P 08/19/16 170.0 39.60 43.10
CP 160819P00175000 P 08/19/16 175.0 44.50 48.20
CP 160819P00180000 P 08/19/16 180.0 49.60 53.10
CP 160819P00185000 P 08/19/16 185.0 54.50 58.00
CP 160916C00050000 C 09/16/16 50.0 76.90 80.50
CP 160916C00055000 C 09/16/16 55.0 71.90 75.50
CP 160916C00060000 C 09/16/16 60.0 66.90 70.70
CP 160916C00065000 C 09/16/16 65.0 61.90 65.50
CP 160916C00070000 C 09/16/16 70.0 57.00 60.60
CP 160916C00075000 C 09/16/16 75.0 52.10 55.60
CP 160916C00080000 C 09/16/16 80.0 47.10 50.90
CP 160916C00085000 C 09/16/16 85.0 42.20 45.80
CP 160916C00090000 C 09/16/16 90.0 37.40 40.80
CP 160916C00095000 C 09/16/16 95.0 32.70 35.50
CP 160916C00100000 C 09/16/16 100.0 27.90 30.90
CP 160916C00105000 C 09/16/16 105.0 23.20 26.50
CP 160916C00110000 C 09/16/16 110.0 18.80 21.50
CP 160916C00115000 C 09/16/16 115.0 14.60 17.10
CP 160916C00120000 C 09/16/16 120.0 12.00 13.50
CP 160916C00125000 C 09/16/16 125.0 8.80 9.70
CP 160916C00130000 C 09/16/16 130.0 5.90 6.90
CP 160916C00135000 C 09/16/16 135.0 3.80 4.60
CP 160916C00140000 C 09/16/16 140.0 2.35 2.95
CP 160916C00145000 C 09/16/16 145.0 1.30 1.90
CP 160916C00150000 C 09/16/16 150.0 0.55 1.10
CP 160916C00155000 C 09/16/16 155.0 0.20 0.85
CP 160916C00160000 C 09/16/16 160.0 0.05 0.55
CP 160916C00165000 C 09/16/16 165.0 0.00 0.45
CP 160916C00170000 C 09/16/16 170.0 0.00 0.40
CP 160916C00175000 C 09/16/16 175.0 0.00 0.50
CP 160916C00180000 C 09/16/16 180.0 0.00 0.50
CP 160916P00050000 P 09/16/16 50.0 0.00 0.40
CP 160916P00055000 P 09/16/16 55.0 0.00 1.90
CP 160916P00060000 P 09/16/16 60.0 0.00 0.50
CP 160916P00065000 P 09/16/16 65.0 0.00 1.10
CP 160916P00070000 P 09/16/16 70.0 0.00 0.50
CP 160916P00075000 P 09/16/16 75.0 0.00 1.20
CP 160916P00080000 P 09/16/16 80.0 0.00 0.40
CP 160916P00085000 P 09/16/16 85.0 0.05 0.70
CP 160916P00090000 P 09/16/16 90.0 0.15 0.85
CP 160916P00095000 P 09/16/16 95.0 0.15 1.40
CP 160916P00100000 P 09/16/16 100.0 0.60 1.25
CP 160916P00105000 P 09/16/16 105.0 1.05 1.60
CP 160916P00110000 P 09/16/16 110.0 1.55 2.35
CP 160916P00115000 P 09/16/16 115.0 2.35 2.85
CP 160916P00120000 P 09/16/16 120.0 3.50 4.10
CP 160916P00125000 P 09/16/16 125.0 5.00 5.70
CP 160916P00130000 P 09/16/16 130.0 7.10 7.90
CP 160916P00135000 P 09/16/16 135.0 9.90 10.90
CP 160916P00140000 P 09/16/16 140.0 13.10 15.70
CP 160916P00145000 P 09/16/16 145.0 17.00 19.50
CP 160916P00150000 P 09/16/16 150.0 21.30 23.80
CP 160916P00155000 P 09/16/16 155.0 24.90 28.50
CP 160916P00160000 P 09/16/16 160.0 29.60 33.30
CP 160916P00165000 P 09/16/16 165.0 34.70 38.40
CP 160916P00170000 P 09/16/16 170.0 39.60 43.30
CP 160916P00175000 P 09/16/16 175.0 44.60 48.10
CP 160916P00180000 P 09/16/16 180.0 49.50 53.00
CP 161216C00075000 C 12/16/16 75.0 52.40 55.30
CP 161216C00080000 C 12/16/16 80.0 47.10 50.90
CP 161216C00085000 C 12/16/16 85.0 42.80 45.60
CP 161216C00090000 C 12/16/16 90.0 38.20 41.30
CP 161216C00095000 C 12/16/16 95.0 33.70 36.80
CP 161216C00100000 C 12/16/16 100.0 29.10 32.80
CP 161216C00105000 C 12/16/16 105.0 25.10 27.80
CP 161216C00110000 C 12/16/16 110.0 20.90 23.80
CP 161216C00115000 C 12/16/16 115.0 18.50 20.30
CP 161216C00120000 C 12/16/16 120.0 14.30 16.10
CP 161216C00125000 C 12/16/16 125.0 12.10 13.10
CP 161216C00130000 C 12/16/16 130.0 9.40 10.40
CP 161216C00135000 C 12/16/16 135.0 6.20 8.20
CP 161216C00140000 C 12/16/16 140.0 5.30 5.90
CP 161216C00145000 C 12/16/16 145.0 3.00 4.60
CP 161216C00150000 C 12/16/16 150.0 2.05 3.60
CP 161216C00155000 C 12/16/16 155.0 1.30 2.90
CP 161216C00160000 C 12/16/16 160.0 0.80 2.05
CP 161216C00165000 C 12/16/16 165.0 0.60 1.95
CP 161216C00170000 C 12/16/16 170.0 0.00 2.30
CP 161216C00175000 C 12/16/16 175.0 0.05 1.30
CP 161216C00180000 C 12/16/16 180.0 0.00 1.05
CP 161216C00185000 C 12/16/16 185.0 0.00 1.65
CP 161216C00190000 C 12/16/16 190.0 0.00 0.90
CP 161216C00195000 C 12/16/16 195.0 0.00 1.20
CP 161216C00200000 C 12/16/16 200.0 0.00 0.60
CP 161216C00210000 C 12/16/16 210.0 0.00 0.80
CP 161216C00220000 C 12/16/16 220.0 0.00 0.70
CP 161216P00075000 P 12/16/16 75.0 0.00 1.75
CP 161216P00080000 P 12/16/16 80.0 0.25 1.40
CP 161216P00085000 P 12/16/16 85.0 0.55 1.70
CP 161216P00090000 P 12/16/16 90.0 0.90 2.05
CP 161216P00095000 P 12/16/16 95.0 1.30 2.80
CP 161216P00100000 P 12/16/16 100.0 2.00 3.70
CP 161216P00105000 P 12/16/16 105.0 2.70 4.30
CP 161216P00110000 P 12/16/16 110.0 3.70 4.70
CP 161216P00115000 P 12/16/16 115.0 5.00 6.00
CP 161216P00120000 P 12/16/16 120.0 6.60 7.60
CP 161216P00125000 P 12/16/16 125.0 8.40 9.50
CP 161216P00130000 P 12/16/16 130.0 10.70 11.80
CP 161216P00135000 P 12/16/16 135.0 12.80 14.40
CP 161216P00140000 P 12/16/16 140.0 16.70 19.10
CP 161216P00145000 P 12/16/16 145.0 19.70 22.40
CP 161216P00150000 P 12/16/16 150.0 23.40 26.20
CP 161216P00155000 P 12/16/16 155.0 27.10 30.20
CP 161216P00160000 P 12/16/16 160.0 31.80 34.60
CP 161216P00165000 P 12/16/16 165.0 36.00 39.20
CP 161216P00170000 P 12/16/16 170.0 40.40 43.80
CP 161216P00175000 P 12/16/16 175.0 45.20 48.60
CP 161216P00180000 P 12/16/16 180.0 50.00 53.50
CP 161216P00185000 P 12/16/16 185.0 54.90 58.40
CP 161216P00190000 P 12/16/16 190.0 59.70 63.40
CP 161216P00195000 P 12/16/16 195.0 64.60 68.20
CP 161216P00200000 P 12/16/16 200.0 69.70 73.20
CP 161216P00210000 P 12/16/16 210.0 79.60 83.20
CP 161216P00220000 P 12/16/16 220.0 89.70 93.10
CP 170120C00050000 C 01/20/17 50.0 77.10 80.90
CP 170120C00055000 C 01/20/17 55.0 71.50 75.80
CP 170120C00060000 C 01/20/17 60.0 66.60 70.90
CP 170120C00065000 C 01/20/17 65.0 61.70 66.00
CP 170120C00070000 C 01/20/17 70.0 57.40 60.90
CP 170120C00075000 C 01/20/17 75.0 52.10 56.10
CP 170120C00080000 C 01/20/17 80.0 47.50 51.30
CP 170120C00085000 C 01/20/17 85.0 43.10 46.20
CP 170120C00090000 C 01/20/17 90.0 38.60 41.60
CP 170120C00095000 C 01/20/17 95.0 33.90 36.60
CP 170120C00100000 C 01/20/17 100.0 29.70 32.40
CP 170120C00105000 C 01/20/17 105.0 25.50 28.10
CP 170120C00110000 C 01/20/17 110.0 21.70 24.40
CP 170120C00115000 C 01/20/17 115.0 19.10 20.50
CP 170120C00120000 C 01/20/17 120.0 15.60 16.80
CP 170120C00125000 C 01/20/17 125.0 12.50 13.90
CP 170120C00130000 C 01/20/17 130.0 9.80 11.20
CP 170120C00135000 C 01/20/17 135.0 7.60 9.00
CP 170120C00140000 C 01/20/17 140.0 5.70 6.90
CP 170120C00145000 C 01/20/17 145.0 4.20 5.40
CP 170120C00150000 C 01/20/17 150.0 3.00 4.20
CP 170120C00155000 C 01/20/17 155.0 2.20 3.00
CP 170120C00160000 C 01/20/17 160.0 1.20 2.75
CP 170120C00165000 C 01/20/17 165.0 0.75 2.15
CP 170120C00170000 C 01/20/17 170.0 0.45 1.75
CP 170120C00175000 C 01/20/17 175.0 0.25 1.45
CP 170120C00180000 C 01/20/17 180.0 0.15 1.35
CP 170120C00185000 C 01/20/17 185.0 0.00 1.15
CP 170120C00190000 C 01/20/17 190.0 0.00 1.05
CP 170120C00195000 C 01/20/17 195.0 0.00 1.00
CP 170120C00200000 C 01/20/17 200.0 0.00 0.95
CP 170120C00210000 C 01/20/17 210.0 0.00 0.90
CP 170120C00220000 C 01/20/17 220.0 0.00 0.50
CP 170120C00230000 C 01/20/17 230.0 0.00 0.85
CP 170120C00240000 C 01/20/17 240.0 0.00 1.90
CP 170120C00250000 C 01/20/17 250.0 0.00 0.85
CP 170120C00260000 C 01/20/17 260.0 0.00 0.85
CP 170120C00270000 C 01/20/17 270.0 0.00 2.15
CP 170120C00280000 C 01/20/17 280.0 0.00 0.85
CP 170120C00290000 C 01/20/17 290.0 0.00 0.55
CP 170120P00050000 P 01/20/17 50.0 0.00 0.75
CP 170120P00055000 P 01/20/17 55.0 0.00 1.00
CP 170120P00060000 P 01/20/17 60.0 0.00 1.70
CP 170120P00065000 P 01/20/17 65.0 0.00 1.15
CP 170120P00070000 P 01/20/17 70.0 0.15 1.30
CP 170120P00075000 P 01/20/17 75.0 0.25 1.50
CP 170120P00080000 P 01/20/17 80.0 0.55 1.80
CP 170120P00085000 P 01/20/17 85.0 0.90 2.15
CP 170120P00090000 P 01/20/17 90.0 1.30 2.60
CP 170120P00095000 P 01/20/17 95.0 1.80 3.00
CP 170120P00100000 P 01/20/17 100.0 2.70 3.70
CP 170120P00105000 P 01/20/17 105.0 3.60 4.70
CP 170120P00110000 P 01/20/17 110.0 4.70 5.50
CP 170120P00115000 P 01/20/17 115.0 5.90 6.80
CP 170120P00120000 P 01/20/17 120.0 7.30 8.50
CP 170120P00125000 P 01/20/17 125.0 9.40 10.50
CP 170120P00130000 P 01/20/17 130.0 11.80 12.80
CP 170120P00135000 P 01/20/17 135.0 14.60 15.50
CP 170120P00140000 P 01/20/17 140.0 17.50 18.50
CP 170120P00145000 P 01/20/17 145.0 20.90 23.20
CP 170120P00150000 P 01/20/17 150.0 24.60 27.20
CP 170120P00155000 P 01/20/17 155.0 28.40 31.20
CP 170120P00160000 P 01/20/17 160.0 32.60 35.40
CP 170120P00165000 P 01/20/17 165.0 37.10 39.80
CP 170120P00170000 P 01/20/17 170.0 41.60 44.40
CP 170120P00175000 P 01/20/17 175.0 45.60 49.10
CP 170120P00180000 P 01/20/17 180.0 50.30 53.80
CP 170120P00185000 P 01/20/17 185.0 55.10 59.20
CP 170120P00190000 P 01/20/17 190.0 60.00 63.80
CP 170120P00195000 P 01/20/17 195.0 64.90 68.40
CP 170120P00200000 P 01/20/17 200.0 69.90 73.40
CP 170120P00210000 P 01/20/17 210.0 79.90 83.60
CP 170120P00220000 P 01/20/17 220.0 89.80 93.60
CP 170120P00230000 P 01/20/17 230.0 99.60 103.60
CP 170120P00240000 P 01/20/17 240.0 109.60 113.10
CP 170120P00250000 P 01/20/17 250.0 119.50 123.10
CP 170120P00260000 P 01/20/17 260.0 129.50 133.60
CP 170120P00270000 P 01/20/17 270.0 139.60 143.50
CP 170120P00280000 P 01/20/17 280.0 149.50 153.60
CP 170120P00290000 P 01/20/17 290.0 159.50 163.60

OPRA data is delayed 15 minutes.