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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 160617C00050000 C 06/17/16 50.0 78.30 82.30
CP 160617C00055000 C 06/17/16 55.0 73.30 76.40
CP 160617C00060000 C 06/17/16 60.0 68.30 71.00
CP 160617C00065000 C 06/17/16 65.0 63.30 66.00
CP 160617C00070000 C 06/17/16 70.0 58.30 61.00
CP 160617C00075000 C 06/17/16 75.0 53.30 56.00
CP 160617C00080000 C 06/17/16 80.0 48.30 51.20
CP 160617C00085000 C 06/17/16 85.0 43.30 46.20
CP 160617C00090000 C 06/17/16 90.0 38.30 41.30
CP 160617C00095000 C 06/17/16 95.0 33.40 36.20
CP 160617C00100000 C 06/17/16 100.0 28.40 31.20
CP 160617C00105000 C 06/17/16 105.0 23.40 26.00
CP 160617C00110000 C 06/17/16 110.0 18.50 21.40
CP 160617C00115000 C 06/17/16 115.0 13.70 16.30
CP 160617C00120000 C 06/17/16 120.0 9.10 11.20
CP 160617C00125000 C 06/17/16 125.0 6.50 7.00
CP 160617C00130000 C 06/17/16 130.0 3.30 3.60
CP 160617C00135000 C 06/17/16 135.0 1.25 1.40
CP 160617C00140000 C 06/17/16 140.0 0.35 0.50
CP 160617C00145000 C 06/17/16 145.0 0.05 0.20
CP 160617C00150000 C 06/17/16 150.0 0.00 0.45
CP 160617C00155000 C 06/17/16 155.0 0.00 0.40
CP 160617C00160000 C 06/17/16 160.0 0.00 0.35
CP 160617C00165000 C 06/17/16 165.0 0.00 0.35
CP 160617C00170000 C 06/17/16 170.0 0.00 0.40
CP 160617C00175000 C 06/17/16 175.0 0.00 0.25
CP 160617C00180000 C 06/17/16 180.0 0.00 0.35
CP 160617C00185000 C 06/17/16 185.0 0.00 0.25
CP 160617C00190000 C 06/17/16 190.0 0.00 0.25
CP 160617C00195000 C 06/17/16 195.0 0.00 0.25
CP 160617C00200000 C 06/17/16 200.0 0.00 0.25
CP 160617C00210000 C 06/17/16 210.0 0.00 0.25
CP 160617C00220000 C 06/17/16 220.0 0.00 0.35
CP 160617P00050000 P 06/17/16 50.0 0.00 0.35
CP 160617P00055000 P 06/17/16 55.0 0.00 0.35
CP 160617P00060000 P 06/17/16 60.0 0.00 0.35
CP 160617P00065000 P 06/17/16 65.0 0.00 0.40
CP 160617P00070000 P 06/17/16 70.0 0.00 0.25
CP 160617P00075000 P 06/17/16 75.0 0.00 0.25
CP 160617P00080000 P 06/17/16 80.0 0.00 0.40
CP 160617P00085000 P 06/17/16 85.0 0.00 0.35
CP 160617P00090000 P 06/17/16 90.0 0.00 0.40
CP 160617P00095000 P 06/17/16 95.0 0.00 0.50
CP 160617P00100000 P 06/17/16 100.0 0.00 0.50
CP 160617P00105000 P 06/17/16 105.0 0.00 0.50
CP 160617P00110000 P 06/17/16 110.0 0.10 0.20
CP 160617P00115000 P 06/17/16 115.0 0.20 0.40
CP 160617P00120000 P 06/17/16 120.0 0.55 0.65
CP 160617P00125000 P 06/17/16 125.0 1.30 1.50
CP 160617P00130000 P 06/17/16 130.0 2.95 3.20
CP 160617P00135000 P 06/17/16 135.0 5.50 6.10
CP 160617P00140000 P 06/17/16 140.0 9.60 10.80
CP 160617P00145000 P 06/17/16 145.0 14.00 15.20
CP 160617P00150000 P 06/17/16 150.0 18.50 20.30
CP 160617P00155000 P 06/17/16 155.0 23.10 25.30
CP 160617P00160000 P 06/17/16 160.0 28.00 30.30
CP 160617P00165000 P 06/17/16 165.0 33.00 35.30
CP 160617P00170000 P 06/17/16 170.0 37.60 41.70
CP 160617P00175000 P 06/17/16 175.0 42.70 45.30
CP 160617P00180000 P 06/17/16 180.0 47.80 50.30
CP 160617P00185000 P 06/17/16 185.0 52.80 55.30
CP 160617P00190000 P 06/17/16 190.0 57.80 60.30
CP 160617P00195000 P 06/17/16 195.0 62.60 66.70
CP 160617P00200000 P 06/17/16 200.0 67.60 71.70
CP 160617P00210000 P 06/17/16 210.0 77.80 81.70
CP 160617P00220000 P 06/17/16 220.0 88.00 90.30
CP 160715C00065000 C 07/15/16 65.0 63.30 66.10
CP 160715C00070000 C 07/15/16 70.0 58.30 61.20
CP 160715C00075000 C 07/15/16 75.0 53.30 56.10
CP 160715C00080000 C 07/15/16 80.0 48.40 51.20
CP 160715C00085000 C 07/15/16 85.0 43.40 46.10
CP 160715C00090000 C 07/15/16 90.0 38.40 41.10
CP 160715C00095000 C 07/15/16 95.0 33.50 36.20
CP 160715C00100000 C 07/15/16 100.0 28.60 31.20
CP 160715C00105000 C 07/15/16 105.0 23.70 26.40
CP 160715C00110000 C 07/15/16 110.0 18.90 21.50
CP 160715C00115000 C 07/15/16 115.0 14.40 16.70
CP 160715C00120000 C 07/15/16 120.0 9.90 12.60
CP 160715C00125000 C 07/15/16 125.0 7.70 8.50
CP 160715C00130000 C 07/15/16 130.0 5.00 5.20
CP 160715C00135000 C 07/15/16 135.0 2.75 2.95
CP 160715C00140000 C 07/15/16 140.0 1.20 1.70
CP 160715C00145000 C 07/15/16 145.0 0.60 0.85
CP 160715C00150000 C 07/15/16 150.0 0.10 0.65
CP 160715C00155000 C 07/15/16 155.0 0.00 0.45
CP 160715C00160000 C 07/15/16 160.0 0.00 0.45
CP 160715C00165000 C 07/15/16 165.0 0.00 0.40
CP 160715C00170000 C 07/15/16 170.0 0.00 0.35
CP 160715C00175000 C 07/15/16 175.0 0.00 0.35
CP 160715C00180000 C 07/15/16 180.0 0.00 0.35
CP 160715C00185000 C 07/15/16 185.0 0.00 0.35
CP 160715C00190000 C 07/15/16 190.0 0.00 0.35
CP 160715C00195000 C 07/15/16 195.0 0.00 0.35
CP 160715P00065000 P 07/15/16 65.0 0.00 0.40
CP 160715P00070000 P 07/15/16 70.0 0.00 0.40
CP 160715P00075000 P 07/15/16 75.0 0.00 0.45
CP 160715P00080000 P 07/15/16 80.0 0.00 0.50
CP 160715P00085000 P 07/15/16 85.0 0.00 0.50
CP 160715P00090000 P 07/15/16 90.0 0.00 0.50
CP 160715P00095000 P 07/15/16 95.0 0.05 0.45
CP 160715P00100000 P 07/15/16 100.0 0.25 0.55
CP 160715P00105000 P 07/15/16 105.0 0.25 0.65
CP 160715P00110000 P 07/15/16 110.0 0.50 1.00
CP 160715P00115000 P 07/15/16 115.0 0.90 1.55
CP 160715P00120000 P 07/15/16 120.0 1.75 1.85
CP 160715P00125000 P 07/15/16 125.0 2.95 3.20
CP 160715P00130000 P 07/15/16 130.0 4.90 5.10
CP 160715P00135000 P 07/15/16 135.0 7.50 9.60
CP 160715P00140000 P 07/15/16 140.0 10.70 13.70
CP 160715P00145000 P 07/15/16 145.0 14.50 17.60
CP 160715P00150000 P 07/15/16 150.0 19.00 22.30
CP 160715P00155000 P 07/15/16 155.0 23.40 27.10
CP 160715P00160000 P 07/15/16 160.0 28.00 32.00
CP 160715P00165000 P 07/15/16 165.0 33.10 37.00
CP 160715P00170000 P 07/15/16 170.0 38.10 42.00
CP 160715P00175000 P 07/15/16 175.0 43.10 47.00
CP 160715P00180000 P 07/15/16 180.0 48.10 52.00
CP 160715P00185000 P 07/15/16 185.0 53.10 57.00
CP 160715P00190000 P 07/15/16 190.0 58.10 62.00
CP 160715P00195000 P 07/15/16 195.0 63.10 67.00
CP 160916C00050000 C 09/16/16 50.0 78.30 82.30
CP 160916C00055000 C 09/16/16 55.0 73.30 76.10
CP 160916C00060000 C 09/16/16 60.0 68.30 71.20
CP 160916C00065000 C 09/16/16 65.0 63.40 66.20
CP 160916C00070000 C 09/16/16 70.0 58.40 61.20
CP 160916C00075000 C 09/16/16 75.0 53.60 56.10
CP 160916C00080000 C 09/16/16 80.0 48.50 51.20
CP 160916C00085000 C 09/16/16 85.0 43.70 46.30
CP 160916C00090000 C 09/16/16 90.0 38.90 41.60
CP 160916C00095000 C 09/16/16 95.0 34.10 36.50
CP 160916C00100000 C 09/16/16 100.0 29.50 31.90
CP 160916C00105000 C 09/16/16 105.0 24.70 27.20
CP 160916C00110000 C 09/16/16 110.0 20.60 23.00
CP 160916C00115000 C 09/16/16 115.0 16.30 19.00
CP 160916C00120000 C 09/16/16 120.0 13.90 15.10
CP 160916C00125000 C 09/16/16 125.0 11.00 11.70
CP 160916C00130000 C 09/16/16 130.0 8.10 8.80
CP 160916C00135000 C 09/16/16 135.0 6.00 6.20
CP 160916C00140000 C 09/16/16 140.0 3.90 4.40
CP 160916C00145000 C 09/16/16 145.0 2.55 3.20
CP 160916C00150000 C 09/16/16 150.0 1.45 2.10
CP 160916C00155000 C 09/16/16 155.0 0.80 1.35
CP 160916C00160000 C 09/16/16 160.0 0.60 0.95
CP 160916C00165000 C 09/16/16 165.0 0.35 0.80
CP 160916C00170000 C 09/16/16 170.0 0.20 0.65
CP 160916C00175000 C 09/16/16 175.0 0.10 0.45
CP 160916C00180000 C 09/16/16 180.0 0.05 0.50
CP 160916P00050000 P 09/16/16 50.0 0.00 0.50
CP 160916P00055000 P 09/16/16 55.0 0.00 0.50
CP 160916P00060000 P 09/16/16 60.0 0.00 0.50
CP 160916P00065000 P 09/16/16 65.0 0.05 0.45
CP 160916P00070000 P 09/16/16 70.0 0.00 0.60
CP 160916P00075000 P 09/16/16 75.0 0.05 0.55
CP 160916P00080000 P 09/16/16 80.0 0.00 0.65
CP 160916P00085000 P 09/16/16 85.0 0.15 2.10
CP 160916P00090000 P 09/16/16 90.0 0.30 1.30
CP 160916P00095000 P 09/16/16 95.0 0.55 1.45
CP 160916P00100000 P 09/16/16 100.0 0.95 1.80
CP 160916P00105000 P 09/16/16 105.0 1.40 2.05
CP 160916P00110000 P 09/16/16 110.0 2.10 3.00
CP 160916P00115000 P 09/16/16 115.0 3.00 3.30
CP 160916P00120000 P 09/16/16 120.0 4.40 4.50
CP 160916P00125000 P 09/16/16 125.0 6.00 6.20
CP 160916P00130000 P 09/16/16 130.0 8.10 8.30
CP 160916P00135000 P 09/16/16 135.0 10.70 11.00
CP 160916P00140000 P 09/16/16 140.0 13.70 16.20
CP 160916P00145000 P 09/16/16 145.0 16.80 19.80
CP 160916P00150000 P 09/16/16 150.0 21.30 23.60
CP 160916P00155000 P 09/16/16 155.0 25.30 28.00
CP 160916P00160000 P 09/16/16 160.0 29.50 32.60
CP 160916P00165000 P 09/16/16 165.0 34.20 37.40
CP 160916P00170000 P 09/16/16 170.0 38.50 42.20
CP 160916P00175000 P 09/16/16 175.0 43.40 47.10
CP 160916P00180000 P 09/16/16 180.0 48.60 52.10
CP 161216C00075000 C 12/16/16 75.0 53.50 56.60
CP 161216C00080000 C 12/16/16 80.0 48.60 51.90
CP 161216C00085000 C 12/16/16 85.0 44.00 47.00
CP 161216C00090000 C 12/16/16 90.0 39.50 42.50
CP 161216C00095000 C 12/16/16 95.0 35.10 38.20
CP 161216C00100000 C 12/16/16 100.0 30.50 33.90
CP 161216C00105000 C 12/16/16 105.0 26.40 29.60
CP 161216C00110000 C 12/16/16 110.0 22.70 25.60
CP 161216C00115000 C 12/16/16 115.0 19.90 22.10
CP 161216C00120000 C 12/16/16 120.0 16.40 17.80
CP 161216C00125000 C 12/16/16 125.0 13.50 14.50
CP 161216C00130000 C 12/16/16 130.0 10.70 11.70
CP 161216C00135000 C 12/16/16 135.0 8.30 9.40
CP 161216C00140000 C 12/16/16 140.0 6.30 7.40
CP 161216C00145000 C 12/16/16 145.0 5.40 5.80
CP 161216C00150000 C 12/16/16 150.0 3.40 4.40
CP 161216C00155000 C 12/16/16 155.0 2.25 5.10
CP 161216C00160000 C 12/16/16 160.0 0.60 4.20
CP 161216C00165000 C 12/16/16 165.0 1.60 3.60
CP 161216C00170000 C 12/16/16 170.0 0.00 3.20
CP 161216C00175000 C 12/16/16 175.0 0.00 2.80
CP 161216C00180000 C 12/16/16 180.0 0.00 2.60
CP 161216C00185000 C 12/16/16 185.0 0.00 2.45
CP 161216C00190000 C 12/16/16 190.0 0.00 2.35
CP 161216C00195000 C 12/16/16 195.0 0.00 2.25
CP 161216C00200000 C 12/16/16 200.0 0.00 2.20
CP 161216C00210000 C 12/16/16 210.0 0.00 2.15
CP 161216C00220000 C 12/16/16 220.0 0.00 2.15
CP 161216P00075000 P 12/16/16 75.0 0.00 2.30
CP 161216P00080000 P 12/16/16 80.0 0.00 2.50
CP 161216P00085000 P 12/16/16 85.0 0.00 3.00
CP 161216P00090000 P 12/16/16 90.0 0.00 3.50
CP 161216P00095000 P 12/16/16 95.0 0.70 4.10
CP 161216P00100000 P 12/16/16 100.0 0.95 4.90
CP 161216P00105000 P 12/16/16 105.0 3.10 4.80
CP 161216P00110000 P 12/16/16 110.0 4.10 4.50
CP 161216P00115000 P 12/16/16 115.0 5.60 5.90
CP 161216P00120000 P 12/16/16 120.0 6.90 7.50
CP 161216P00125000 P 12/16/16 125.0 8.80 9.40
CP 161216P00130000 P 12/16/16 130.0 11.20 11.60
CP 161216P00135000 P 12/16/16 135.0 13.90 14.30
CP 161216P00140000 P 12/16/16 140.0 16.80 17.70
CP 161216P00145000 P 12/16/16 145.0 20.10 22.70
CP 161216P00150000 P 12/16/16 150.0 23.20 26.20
CP 161216P00155000 P 12/16/16 155.0 27.20 30.30
CP 161216P00160000 P 12/16/16 160.0 31.40 34.40
CP 161216P00165000 P 12/16/16 165.0 36.10 38.80
CP 161216P00170000 P 12/16/16 170.0 40.30 43.30
CP 161216P00175000 P 12/16/16 175.0 45.10 48.00
CP 161216P00180000 P 12/16/16 180.0 49.30 52.70
CP 161216P00185000 P 12/16/16 185.0 53.60 57.60
CP 161216P00190000 P 12/16/16 190.0 58.60 62.50
CP 161216P00195000 P 12/16/16 195.0 63.10 67.40
CP 161216P00200000 P 12/16/16 200.0 68.10 72.40
CP 161216P00210000 P 12/16/16 210.0 78.00 82.30
CP 161216P00220000 P 12/16/16 220.0 88.30 92.00
CP 170120C00050000 C 01/20/17 50.0 78.30 82.60
CP 170120C00055000 C 01/20/17 55.0 73.10 76.60
CP 170120C00060000 C 01/20/17 60.0 68.20 71.60
CP 170120C00065000 C 01/20/17 65.0 63.30 66.60
CP 170120C00070000 C 01/20/17 70.0 58.40 61.80
CP 170120C00075000 C 01/20/17 75.0 53.70 56.90
CP 170120C00080000 C 01/20/17 80.0 49.20 52.00
CP 170120C00085000 C 01/20/17 85.0 44.40 47.40
CP 170120C00090000 C 01/20/17 90.0 39.90 42.80
CP 170120C00095000 C 01/20/17 95.0 35.60 38.40
CP 170120C00100000 C 01/20/17 100.0 31.30 33.90
CP 170120C00105000 C 01/20/17 105.0 27.30 30.20
CP 170120C00110000 C 01/20/17 110.0 23.40 26.40
CP 170120C00115000 C 01/20/17 115.0 21.30 22.80
CP 170120C00120000 C 01/20/17 120.0 17.90 18.90
CP 170120C00125000 C 01/20/17 125.0 14.90 15.70
CP 170120C00130000 C 01/20/17 130.0 12.10 13.00
CP 170120C00135000 C 01/20/17 135.0 9.80 10.70
CP 170120C00140000 C 01/20/17 140.0 7.70 8.60
CP 170120C00145000 C 01/20/17 145.0 6.10 6.90
CP 170120C00150000 C 01/20/17 150.0 4.70 5.40
CP 170120C00155000 C 01/20/17 155.0 3.60 4.40
CP 170120C00160000 C 01/20/17 160.0 2.80 4.20
CP 170120C00165000 C 01/20/17 165.0 0.20 4.70
CP 170120C00170000 C 01/20/17 170.0 0.00 3.70
CP 170120C00175000 C 01/20/17 175.0 0.00 3.70
CP 170120C00180000 C 01/20/17 180.0 0.00 3.10
CP 170120C00185000 C 01/20/17 185.0 0.00 3.10
CP 170120C00190000 C 01/20/17 190.0 0.00 2.65
CP 170120C00195000 C 01/20/17 195.0 0.00 2.50
CP 170120C00200000 C 01/20/17 200.0 0.00 1.15
CP 170120C00210000 C 01/20/17 210.0 0.00 1.35
CP 170120C00220000 C 01/20/17 220.0 0.00 1.95
CP 170120C00230000 C 01/20/17 230.0 0.00 2.15
CP 170120C00240000 C 01/20/17 240.0 0.00 2.15
CP 170120C00250000 C 01/20/17 250.0 0.00 2.15
CP 170120C00260000 C 01/20/17 260.0 0.00 2.15
CP 170120C00270000 C 01/20/17 270.0 0.00 2.15
CP 170120C00280000 C 01/20/17 280.0 0.00 2.15
CP 170120C00290000 C 01/20/17 290.0 0.00 2.15
CP 170120P00050000 P 01/20/17 50.0 0.00 0.35
CP 170120P00055000 P 01/20/17 55.0 0.05 2.80
CP 170120P00060000 P 01/20/17 60.0 0.00 3.30
CP 170120P00065000 P 01/20/17 65.0 0.00 3.10
CP 170120P00070000 P 01/20/17 70.0 0.15 3.40
CP 170120P00075000 P 01/20/17 75.0 0.15 3.70
CP 170120P00080000 P 01/20/17 80.0 0.25 4.00
CP 170120P00085000 P 01/20/17 85.0 0.05 4.40
CP 170120P00090000 P 01/20/17 90.0 0.50 4.70
CP 170120P00095000 P 01/20/17 95.0 1.05 4.90
CP 170120P00100000 P 01/20/17 100.0 3.10 4.70
CP 170120P00105000 P 01/20/17 105.0 4.20 4.90
CP 170120P00110000 P 01/20/17 110.0 5.30 5.50
CP 170120P00115000 P 01/20/17 115.0 6.60 7.20
CP 170120P00120000 P 01/20/17 120.0 8.30 8.90
CP 170120P00125000 P 01/20/17 125.0 10.10 10.80
CP 170120P00130000 P 01/20/17 130.0 12.40 13.10
CP 170120P00135000 P 01/20/17 135.0 14.80 15.70
CP 170120P00140000 P 01/20/17 140.0 17.80 18.70
CP 170120P00145000 P 01/20/17 145.0 21.10 23.80
CP 170120P00150000 P 01/20/17 150.0 24.80 27.40
CP 170120P00155000 P 01/20/17 155.0 28.00 31.20
CP 170120P00160000 P 01/20/17 160.0 32.30 35.20
CP 170120P00165000 P 01/20/17 165.0 36.40 39.50
CP 170120P00170000 P 01/20/17 170.0 40.90 44.00
CP 170120P00175000 P 01/20/17 175.0 45.40 48.40
CP 170120P00180000 P 01/20/17 180.0 50.20 53.20
CP 170120P00185000 P 01/20/17 185.0 54.70 57.80
CP 170120P00190000 P 01/20/17 190.0 59.00 62.80
CP 170120P00195000 P 01/20/17 195.0 63.60 67.70
CP 170120P00200000 P 01/20/17 200.0 68.60 72.50
CP 170120P00210000 P 01/20/17 210.0 78.10 82.50
CP 170120P00220000 P 01/20/17 220.0 87.80 92.30
CP 170120P00230000 P 01/20/17 230.0 97.70 102.30
CP 170120P00240000 P 01/20/17 240.0 107.80 112.20
CP 170120P00250000 P 01/20/17 250.0 117.90 122.20
CP 170120P00260000 P 01/20/17 260.0 127.90 132.30
CP 170120P00270000 P 01/20/17 270.0 137.60 142.20
CP 170120P00280000 P 01/20/17 280.0 147.80 152.20
CP 170120P00290000 P 01/20/17 290.0 157.60 162.20

OPRA data is delayed 15 minutes.