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 (2014-11-28)Premium Content

Canadian Pacific Railway Inc (CP)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 141220C00090000 C 12/20/14 90.0 116.30 120.30
CP 141220C00095000 C 12/20/14 95.0 111.30 115.50
CP 141220C00100000 C 12/20/14 100.0 106.30 110.50
CP 141220C00105000 C 12/20/14 105.0 101.30 105.50
CP 141220C00110000 C 12/20/14 110.0 96.20 100.30
CP 141220C00115000 C 12/20/14 115.0 91.30 95.30
CP 141220C00120000 C 12/20/14 120.0 86.30 90.30
CP 141220C00125000 C 12/20/14 125.0 81.30 85.60
CP 141220C00130000 C 12/20/14 130.0 76.30 80.40
CP 141220C00135000 C 12/20/14 135.0 71.30 75.40
CP 141220C00140000 C 12/20/14 140.0 66.30 70.40
CP 141220C00145000 C 12/20/14 145.0 61.30 65.30
CP 141220C00150000 C 12/20/14 150.0 57.00 60.40
CP 141220C00155000 C 12/20/14 155.0 51.30 55.50
CP 141220C00160000 C 12/20/14 160.0 46.30 50.30
CP 141220C00165000 C 12/20/14 165.0 41.20 45.50
CP 141220C00170000 C 12/20/14 170.0 37.00 40.40
CP 141220C00175000 C 12/20/14 175.0 32.10 35.40
CP 141220C00180000 C 12/20/14 180.0 27.00 30.50
CP 141220C00185000 C 12/20/14 185.0 22.60 25.00
CP 141220C00190000 C 12/20/14 190.0 17.80 20.80
CP 141220C00195000 C 12/20/14 195.0 13.50 16.00
CP 141220C00200000 C 12/20/14 200.0 9.40 11.00
CP 141220C00210000 C 12/20/14 210.0 3.30 4.00
CP 141220C00220000 C 12/20/14 220.0 0.55 0.95
CP 141220C00230000 C 12/20/14 230.0 0.10 0.40
CP 141220C00240000 C 12/20/14 240.0 0.00 0.35
CP 141220C00250000 C 12/20/14 250.0 0.00 0.35
CP 141220C00260000 C 12/20/14 260.0 0.00 0.40
CP 141220C00270000 C 12/20/14 270.0 0.00 0.40
CP 141220C00280000 C 12/20/14 280.0 0.00 0.35
CP 141220C00290000 C 12/20/14 290.0 0.00 0.40
CP 141220C00300000 C 12/20/14 300.0 0.00 0.40
CP 141220P00090000 P 12/20/14 90.0 0.00 0.40
CP 141220P00095000 P 12/20/14 95.0 0.00 0.40
CP 141220P00100000 P 12/20/14 100.0 0.00 0.45
CP 141220P00105000 P 12/20/14 105.0 0.00 0.35
CP 141220P00110000 P 12/20/14 110.0 0.00 0.35
CP 141220P00115000 P 12/20/14 115.0 0.00 0.35
CP 141220P00120000 P 12/20/14 120.0 0.00 0.35
CP 141220P00125000 P 12/20/14 125.0 0.00 0.35
CP 141220P00130000 P 12/20/14 130.0 0.00 0.40
CP 141220P00135000 P 12/20/14 135.0 0.00 0.40
CP 141220P00140000 P 12/20/14 140.0 0.00 0.40
CP 141220P00145000 P 12/20/14 145.0 0.00 0.40
CP 141220P00150000 P 12/20/14 150.0 0.00 0.25
CP 141220P00155000 P 12/20/14 155.0 0.00 0.40
CP 141220P00160000 P 12/20/14 160.0 0.05 0.40
CP 141220P00165000 P 12/20/14 165.0 0.00 0.40
CP 141220P00170000 P 12/20/14 170.0 0.00 0.40
CP 141220P00175000 P 12/20/14 175.0 0.00 0.40
CP 141220P00180000 P 12/20/14 180.0 0.05 0.40
CP 141220P00185000 P 12/20/14 185.0 0.05 0.50
CP 141220P00190000 P 12/20/14 190.0 0.30 0.65
CP 141220P00195000 P 12/20/14 195.0 0.65 0.95
CP 141220P00200000 P 12/20/14 200.0 1.45 1.65
CP 141220P00210000 P 12/20/14 210.0 5.00 5.70
CP 141220P00220000 P 12/20/14 220.0 12.00 13.10
CP 141220P00230000 P 12/20/14 230.0 19.90 23.20
CP 141220P00240000 P 12/20/14 240.0 29.70 33.20
CP 141220P00250000 P 12/20/14 250.0 39.80 43.40
CP 141220P00260000 P 12/20/14 260.0 49.80 53.70
CP 141220P00270000 P 12/20/14 270.0 59.80 63.80
CP 141220P00280000 P 12/20/14 280.0 69.60 73.90
CP 141220P00290000 P 12/20/14 290.0 79.60 83.90
CP 141220P00300000 P 12/20/14 300.0 89.60 93.70
CP 150117C00145000 C 01/17/15 145.0 61.40 65.40
CP 150117C00150000 C 01/17/15 150.0 56.30 60.30
CP 150117C00155000 C 01/17/15 155.0 51.40 55.30
CP 150117C00160000 C 01/17/15 160.0 46.50 50.60
CP 150117C00165000 C 01/17/15 165.0 41.50 45.40
CP 150117C00170000 C 01/17/15 170.0 36.60 40.50
CP 150117C00175000 C 01/17/15 175.0 31.70 35.60
CP 150117C00180000 C 01/17/15 180.0 27.20 30.90
CP 150117C00185000 C 01/17/15 185.0 22.60 26.20
CP 150117C00190000 C 01/17/15 190.0 18.20 21.80
CP 150117C00195000 C 01/17/15 195.0 14.90 17.70
CP 150117C00200000 C 01/17/15 200.0 11.30 13.60
CP 150117C00210000 C 01/17/15 210.0 5.40 6.80
CP 150117C00220000 C 01/17/15 220.0 1.95 2.45
CP 150117C00230000 C 01/17/15 230.0 0.55 1.10
CP 150117C00240000 C 01/17/15 240.0 0.05 0.50
CP 150117C00250000 C 01/17/15 250.0 0.00 0.40
CP 150117C00260000 C 01/17/15 260.0 0.00 0.35
CP 150117C00270000 C 01/17/15 270.0 0.00 0.35
CP 150117C00280000 C 01/17/15 280.0 0.00 0.35
CP 150117C00290000 C 01/17/15 290.0 0.00 0.35
CP 150117C00300000 C 01/17/15 300.0 0.00 0.40
CP 150117P00145000 P 01/17/15 145.0 0.00 0.35
CP 150117P00150000 P 01/17/15 150.0 0.00 0.40
CP 150117P00155000 P 01/17/15 155.0 0.00 0.50
CP 150117P00160000 P 01/17/15 160.0 0.00 0.45
CP 150117P00165000 P 01/17/15 165.0 0.00 0.50
CP 150117P00170000 P 01/17/15 170.0 0.05 0.55
CP 150117P00175000 P 01/17/15 175.0 0.30 0.60
CP 150117P00180000 P 01/17/15 180.0 0.55 1.00
CP 150117P00185000 P 01/17/15 185.0 0.75 1.40
CP 150117P00190000 P 01/17/15 190.0 1.35 1.95
CP 150117P00195000 P 01/17/15 195.0 2.10 2.85
CP 150117P00200000 P 01/17/15 200.0 3.30 4.10
CP 150117P00210000 P 01/17/15 210.0 7.20 8.20
CP 150117P00220000 P 01/17/15 220.0 12.00 15.00
CP 150117P00230000 P 01/17/15 230.0 20.70 24.30
CP 150117P00240000 P 01/17/15 240.0 30.20 33.70
CP 150117P00250000 P 01/17/15 250.0 40.30 43.70
CP 150117P00260000 P 01/17/15 260.0 50.10 53.70
CP 150117P00270000 P 01/17/15 270.0 60.00 63.70
CP 150117P00280000 P 01/17/15 280.0 70.00 73.70
CP 150117P00290000 P 01/17/15 290.0 80.00 83.90
CP 150117P00300000 P 01/17/15 300.0 89.90 94.10
CP 150320C00105000 C 03/20/15 105.0 101.30 105.30
CP 150320C00110000 C 03/20/15 110.0 96.30 100.30
CP 150320C00115000 C 03/20/15 115.0 91.30 95.50
CP 150320C00120000 C 03/20/15 120.0 86.20 90.30
CP 150320C00125000 C 03/20/15 125.0 81.40 85.30
CP 150320C00130000 C 03/20/15 130.0 76.40 80.50
CP 150320C00135000 C 03/20/15 135.0 71.40 75.50
CP 150320C00140000 C 03/20/15 140.0 66.50 70.50
CP 150320C00145000 C 03/20/15 145.0 61.50 65.50
CP 150320C00150000 C 03/20/15 150.0 56.70 60.60
CP 150320C00155000 C 03/20/15 155.0 51.80 55.70
CP 150320C00160000 C 03/20/15 160.0 47.10 51.00
CP 150320C00165000 C 03/20/15 165.0 43.10 46.20
CP 150320C00170000 C 03/20/15 170.0 38.60 41.60
CP 150320C00175000 C 03/20/15 175.0 34.30 37.10
CP 150320C00180000 C 03/20/15 180.0 29.80 32.80
CP 150320C00185000 C 03/20/15 185.0 25.90 28.70
CP 150320C00190000 C 03/20/15 190.0 22.00 24.90
CP 150320C00195000 C 03/20/15 195.0 18.70 20.40
CP 150320C00200000 C 03/20/15 200.0 15.60 16.80
CP 150320C00210000 C 03/20/15 210.0 10.00 11.00
CP 150320C00220000 C 03/20/15 220.0 5.90 6.40
CP 150320C00230000 C 03/20/15 230.0 3.30 3.80
CP 150320C00240000 C 03/20/15 240.0 1.55 2.60
CP 150320C00250000 C 03/20/15 250.0 0.75 1.35
CP 150320C00260000 C 03/20/15 260.0 0.30 1.10
CP 150320C00270000 C 03/20/15 270.0 0.05 0.60
CP 150320C00280000 C 03/20/15 280.0 0.00 0.50
CP 150320C00290000 C 03/20/15 290.0 0.00 0.50
CP 150320C00300000 C 03/20/15 300.0 0.00 0.50
CP 150320P00105000 P 03/20/15 105.0 0.00 0.50
CP 150320P00110000 P 03/20/15 110.0 0.00 0.60
CP 150320P00115000 P 03/20/15 115.0 0.00 0.45
CP 150320P00120000 P 03/20/15 120.0 0.00 0.50
CP 150320P00125000 P 03/20/15 125.0 0.00 0.50
CP 150320P00130000 P 03/20/15 130.0 0.00 0.50
CP 150320P00135000 P 03/20/15 135.0 0.00 0.50
CP 150320P00140000 P 03/20/15 140.0 0.00 0.50
CP 150320P00145000 P 03/20/15 145.0 0.05 0.50
CP 150320P00150000 P 03/20/15 150.0 0.20 0.75
CP 150320P00155000 P 03/20/15 155.0 0.20 1.05
CP 150320P00160000 P 03/20/15 160.0 0.55 1.05
CP 150320P00165000 P 03/20/15 165.0 0.70 1.35
CP 150320P00170000 P 03/20/15 170.0 1.10 1.75
CP 150320P00175000 P 03/20/15 175.0 1.70 2.35
CP 150320P00180000 P 03/20/15 180.0 2.30 2.95
CP 150320P00185000 P 03/20/15 185.0 3.10 3.90
CP 150320P00190000 P 03/20/15 190.0 4.40 4.80
CP 150320P00195000 P 03/20/15 195.0 5.70 6.30
CP 150320P00200000 P 03/20/15 200.0 7.40 7.90
CP 150320P00210000 P 03/20/15 210.0 11.60 12.50
CP 150320P00220000 P 03/20/15 220.0 17.40 18.30
CP 150320P00230000 P 03/20/15 230.0 23.10 25.90
CP 150320P00240000 P 03/20/15 240.0 31.60 34.50
CP 150320P00250000 P 03/20/15 250.0 40.80 44.40
CP 150320P00260000 P 03/20/15 260.0 50.40 54.00
CP 150320P00270000 P 03/20/15 270.0 60.10 63.80
CP 150320P00280000 P 03/20/15 280.0 70.20 73.60
CP 150320P00290000 P 03/20/15 290.0 79.90 83.60
CP 150320P00300000 P 03/20/15 300.0 89.80 93.80
CP 150619C00105000 C 06/19/15 105.0 101.40 105.50
CP 150619C00110000 C 06/19/15 110.0 96.50 100.70
CP 150619C00115000 C 06/19/15 115.0 91.60 95.80
CP 150619C00120000 C 06/19/15 120.0 86.60 90.90
CP 150619C00125000 C 06/19/15 125.0 81.70 85.90
CP 150619C00130000 C 06/19/15 130.0 76.80 81.00
CP 150619C00135000 C 06/19/15 135.0 71.90 76.10
CP 150619C00140000 C 06/19/15 140.0 67.10 71.20
CP 150619C00145000 C 06/19/15 145.0 62.30 66.40
CP 150619C00150000 C 06/19/15 150.0 57.70 61.70
CP 150619C00155000 C 06/19/15 155.0 52.80 56.90
CP 150619C00160000 C 06/19/15 160.0 49.30 52.40
CP 150619C00165000 C 06/19/15 165.0 44.90 48.20
CP 150619C00170000 C 06/19/15 170.0 40.70 43.80
CP 150619C00175000 C 06/19/15 175.0 36.50 39.60
CP 150619C00180000 C 06/19/15 180.0 32.40 35.80
CP 150619C00185000 C 06/19/15 185.0 28.70 32.00
CP 150619C00190000 C 06/19/15 190.0 25.10 28.40
CP 150619C00195000 C 06/19/15 195.0 21.80 25.00
CP 150619C00200000 C 06/19/15 200.0 18.80 22.00
CP 150619C00210000 C 06/19/15 210.0 14.20 15.30
CP 150619C00220000 C 06/19/15 220.0 9.90 10.70
CP 150619C00230000 C 06/19/15 230.0 6.50 8.20
CP 150619C00240000 C 06/19/15 240.0 3.00 6.90
CP 150619C00250000 C 06/19/15 250.0 2.00 4.90
CP 150619C00260000 C 06/19/15 260.0 0.55 4.30
CP 150619C00270000 C 06/19/15 270.0 1.00 1.90
CP 150619C00280000 C 06/19/15 280.0 0.55 1.35
CP 150619C00290000 C 06/19/15 290.0 0.10 0.95
CP 150619C00300000 C 06/19/15 300.0 0.00 1.20
CP 150619P00105000 P 06/19/15 105.0 0.00 1.05
CP 150619P00110000 P 06/19/15 110.0 0.00 2.85
CP 150619P00115000 P 06/19/15 115.0 0.00 2.40
CP 150619P00120000 P 06/19/15 120.0 0.00 2.25
CP 150619P00125000 P 06/19/15 125.0 0.00 1.60
CP 150619P00130000 P 06/19/15 130.0 0.10 3.10
CP 150619P00135000 P 06/19/15 135.0 0.25 2.80
CP 150619P00140000 P 06/19/15 140.0 0.20 3.40
CP 150619P00145000 P 06/19/15 145.0 0.75 3.50
CP 150619P00150000 P 06/19/15 150.0 0.35 3.60
CP 150619P00155000 P 06/19/15 155.0 1.25 4.00
CP 150619P00160000 P 06/19/15 160.0 1.00 4.40
CP 150619P00165000 P 06/19/15 165.0 2.20 5.00
CP 150619P00170000 P 06/19/15 170.0 2.85 5.80
CP 150619P00175000 P 06/19/15 175.0 3.70 6.00
CP 150619P00180000 P 06/19/15 180.0 4.70 5.60
CP 150619P00185000 P 06/19/15 185.0 5.10 7.20
CP 150619P00190000 P 06/19/15 190.0 7.00 8.40
CP 150619P00195000 P 06/19/15 195.0 8.10 10.40
CP 150619P00200000 P 06/19/15 200.0 10.20 12.70
CP 150619P00210000 P 06/19/15 210.0 14.20 16.90
CP 150619P00220000 P 06/19/15 220.0 19.80 23.10
CP 150619P00230000 P 06/19/15 230.0 26.70 30.10
CP 150619P00240000 P 06/19/15 240.0 34.50 37.90
CP 150619P00250000 P 06/19/15 250.0 42.90 46.10
CP 150619P00260000 P 06/19/15 260.0 51.70 55.00
CP 150619P00270000 P 06/19/15 270.0 60.90 65.00
CP 150619P00280000 P 06/19/15 280.0 70.60 74.30
CP 150619P00290000 P 06/19/15 290.0 80.00 84.50
CP 150619P00300000 P 06/19/15 300.0 89.70 94.40

OPRA data is delayed 15 minutes.