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 (2016-08-26)Premium Content

Canadian Pacific Railway Inc (CP)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 160916C00050000 C 09/16/16 50.0 101.00 105.20
CP 160916C00055000 C 09/16/16 55.0 95.70 100.50
CP 160916C00060000 C 09/16/16 60.0 91.10 95.20
CP 160916C00065000 C 09/16/16 65.0 85.80 90.40
CP 160916C00070000 C 09/16/16 70.0 81.10 85.50
CP 160916C00075000 C 09/16/16 75.0 76.10 80.40
CP 160916C00080000 C 09/16/16 80.0 70.90 75.50
CP 160916C00085000 C 09/16/16 85.0 66.90 69.90
CP 160916C00090000 C 09/16/16 90.0 61.80 63.60
CP 160916C00095000 C 09/16/16 95.0 56.00 60.30
CP 160916C00100000 C 09/16/16 100.0 51.90 53.60
CP 160916C00105000 C 09/16/16 105.0 46.00 49.90
CP 160916C00110000 C 09/16/16 110.0 41.90 44.40
CP 160916C00115000 C 09/16/16 115.0 36.80 39.40
CP 160916C00120000 C 09/16/16 120.0 31.80 34.40
CP 160916C00125000 C 09/16/16 125.0 26.90 29.40
CP 160916C00130000 C 09/16/16 130.0 21.50 24.50
CP 160916C00135000 C 09/16/16 135.0 17.00 19.80
CP 160916C00140000 C 09/16/16 140.0 13.20 13.70
CP 160916C00145000 C 09/16/16 145.0 7.80 10.50
CP 160916C00150000 C 09/16/16 150.0 4.70 5.00
CP 160916C00155000 C 09/16/16 155.0 1.90 2.10
CP 160916C00160000 C 09/16/16 160.0 0.45 0.95
CP 160916C00165000 C 09/16/16 165.0 0.00 0.35
CP 160916C00170000 C 09/16/16 170.0 0.00 0.25
CP 160916C00175000 C 09/16/16 175.0 0.00 0.25
CP 160916C00180000 C 09/16/16 180.0 0.00 0.25
CP 160916P00050000 P 09/16/16 50.0 0.00 0.20
CP 160916P00055000 P 09/16/16 55.0 0.00 0.25
CP 160916P00060000 P 09/16/16 60.0 0.00 0.25
CP 160916P00065000 P 09/16/16 65.0 0.00 1.00
CP 160916P00070000 P 09/16/16 70.0 0.00 0.40
CP 160916P00075000 P 09/16/16 75.0 0.00 0.40
CP 160916P00080000 P 09/16/16 80.0 0.00 1.00
CP 160916P00085000 P 09/16/16 85.0 0.00 0.40
CP 160916P00090000 P 09/16/16 90.0 0.00 0.40
CP 160916P00095000 P 09/16/16 95.0 0.00 0.40
CP 160916P00100000 P 09/16/16 100.0 0.00 0.40
CP 160916P00105000 P 09/16/16 105.0 0.00 0.40
CP 160916P00110000 P 09/16/16 110.0 0.00 0.40
CP 160916P00115000 P 09/16/16 115.0 0.00 0.45
CP 160916P00120000 P 09/16/16 120.0 0.00 0.45
CP 160916P00125000 P 09/16/16 125.0 0.00 0.25
CP 160916P00130000 P 09/16/16 130.0 0.00 0.45
CP 160916P00135000 P 09/16/16 135.0 0.05 0.35
CP 160916P00140000 P 09/16/16 140.0 0.10 0.75
CP 160916P00145000 P 09/16/16 145.0 0.70 1.15
CP 160916P00150000 P 09/16/16 150.0 1.65 1.95
CP 160916P00155000 P 09/16/16 155.0 3.70 4.30
CP 160916P00160000 P 09/16/16 160.0 6.00 8.80
CP 160916P00165000 P 09/16/16 165.0 10.80 13.30
CP 160916P00170000 P 09/16/16 170.0 15.40 18.50
CP 160916P00175000 P 09/16/16 175.0 20.60 23.30
CP 160916P00180000 P 09/16/16 180.0 25.60 28.30
CP 161021C00075000 C 10/21/16 75.0 75.90 80.10
CP 161021C00080000 C 10/21/16 80.0 71.00 75.30
CP 161021C00085000 C 10/21/16 85.0 66.10 70.30
CP 161021C00090000 C 10/21/16 90.0 61.30 65.50
CP 161021C00095000 C 10/21/16 95.0 56.10 60.50
CP 161021C00100000 C 10/21/16 100.0 51.00 55.30
CP 161021C00105000 C 10/21/16 105.0 46.80 50.40
CP 161021C00110000 C 10/21/16 110.0 41.30 45.30
CP 161021C00115000 C 10/21/16 115.0 36.50 40.50
CP 161021C00120000 C 10/21/16 120.0 32.10 35.20
CP 161021C00125000 C 10/21/16 125.0 26.80 30.00
CP 161021C00130000 C 10/21/16 130.0 22.40 25.40
CP 161021C00135000 C 10/21/16 135.0 18.10 20.80
CP 161021C00140000 C 10/21/16 140.0 13.60 16.40
CP 161021C00145000 C 10/21/16 145.0 10.40 11.10
CP 161021C00150000 C 10/21/16 150.0 7.10 7.70
CP 161021C00155000 C 10/21/16 155.0 4.30 4.90
CP 161021C00160000 C 10/21/16 160.0 2.60 3.30
CP 161021C00165000 C 10/21/16 165.0 1.25 1.55
CP 161021C00170000 C 10/21/16 170.0 0.30 1.00
CP 161021C00175000 C 10/21/16 175.0 0.00 1.30
CP 161021C00180000 C 10/21/16 180.0 0.00 0.45
CP 161021C00185000 C 10/21/16 185.0 0.00 0.40
CP 161021C00190000 C 10/21/16 190.0 0.00 0.40
CP 161021C00195000 C 10/21/16 195.0 0.00 0.40
CP 161021C00200000 C 10/21/16 200.0 0.00 0.40
CP 161021C00210000 C 10/21/16 210.0 0.00 0.40
CP 161021C00220000 C 10/21/16 220.0 0.00 0.40
CP 161021P00075000 P 10/21/16 75.0 0.00 0.85
CP 161021P00080000 P 10/21/16 80.0 0.00 0.40
CP 161021P00085000 P 10/21/16 85.0 0.00 0.40
CP 161021P00090000 P 10/21/16 90.0 0.00 0.45
CP 161021P00095000 P 10/21/16 95.0 0.00 0.45
CP 161021P00100000 P 10/21/16 100.0 0.00 0.50
CP 161021P00105000 P 10/21/16 105.0 0.00 0.55
CP 161021P00110000 P 10/21/16 110.0 0.00 0.50
CP 161021P00115000 P 10/21/16 115.0 0.00 0.60
CP 161021P00120000 P 10/21/16 120.0 0.15 0.75
CP 161021P00125000 P 10/21/16 125.0 0.30 0.80
CP 161021P00130000 P 10/21/16 130.0 0.45 1.10
CP 161021P00135000 P 10/21/16 135.0 0.95 1.75
CP 161021P00140000 P 10/21/16 140.0 1.85 2.20
CP 161021P00145000 P 10/21/16 145.0 2.85 3.40
CP 161021P00150000 P 10/21/16 150.0 4.40 5.10
CP 161021P00155000 P 10/21/16 155.0 6.50 7.20
CP 161021P00160000 P 10/21/16 160.0 9.30 10.90
CP 161021P00165000 P 10/21/16 165.0 12.00 14.60
CP 161021P00170000 P 10/21/16 170.0 16.30 19.30
CP 161021P00175000 P 10/21/16 175.0 21.20 23.70
CP 161021P00180000 P 10/21/16 180.0 26.10 29.30
CP 161021P00185000 P 10/21/16 185.0 30.70 34.20
CP 161021P00190000 P 10/21/16 190.0 35.60 39.10
CP 161021P00195000 P 10/21/16 195.0 40.70 44.20
CP 161021P00200000 P 10/21/16 200.0 45.70 49.20
CP 161021P00210000 P 10/21/16 210.0 55.60 59.20
CP 161021P00220000 P 10/21/16 220.0 65.60 68.50
CP 161216C00075000 C 12/16/16 75.0 76.20 79.30
CP 161216C00080000 C 12/16/16 80.0 70.70 75.10
CP 161216C00085000 C 12/16/16 85.0 65.80 70.30
CP 161216C00090000 C 12/16/16 90.0 60.80 65.20
CP 161216C00095000 C 12/16/16 95.0 56.00 60.40
CP 161216C00100000 C 12/16/16 100.0 50.90 55.00
CP 161216C00105000 C 12/16/16 105.0 46.20 50.70
CP 161216C00110000 C 12/16/16 110.0 41.10 45.30
CP 161216C00115000 C 12/16/16 115.0 37.30 40.20
CP 161216C00120000 C 12/16/16 120.0 32.20 35.40
CP 161216C00125000 C 12/16/16 125.0 28.00 30.60
CP 161216C00130000 C 12/16/16 130.0 23.60 26.50
CP 161216C00135000 C 12/16/16 135.0 19.60 22.40
CP 161216C00140000 C 12/16/16 140.0 16.30 17.20
CP 161216C00145000 C 12/16/16 145.0 12.70 13.30
CP 161216C00150000 C 12/16/16 150.0 9.70 10.20
CP 161216C00155000 C 12/16/16 155.0 6.80 7.50
CP 161216C00160000 C 12/16/16 160.0 4.60 5.70
CP 161216C00165000 C 12/16/16 165.0 3.10 3.60
CP 161216C00170000 C 12/16/16 170.0 1.95 2.30
CP 161216C00175000 C 12/16/16 175.0 1.10 1.65
CP 161216C00180000 C 12/16/16 180.0 0.50 1.05
CP 161216C00185000 C 12/16/16 185.0 0.25 0.70
CP 161216C00190000 C 12/16/16 190.0 0.00 0.55
CP 161216C00195000 C 12/16/16 195.0 0.00 0.45
CP 161216C00200000 C 12/16/16 200.0 0.00 0.35
CP 161216C00210000 C 12/16/16 210.0 0.00 0.30
CP 161216C00220000 C 12/16/16 220.0 0.00 0.30
CP 161216P00075000 P 12/16/16 75.0 0.00 0.30
CP 161216P00080000 P 12/16/16 80.0 0.00 0.35
CP 161216P00085000 P 12/16/16 85.0 0.05 0.40
CP 161216P00090000 P 12/16/16 90.0 0.00 0.45
CP 161216P00095000 P 12/16/16 95.0 0.00 0.50
CP 161216P00100000 P 12/16/16 100.0 0.10 0.60
CP 161216P00105000 P 12/16/16 105.0 0.20 0.75
CP 161216P00110000 P 12/16/16 110.0 0.35 0.90
CP 161216P00115000 P 12/16/16 115.0 0.55 1.05
CP 161216P00120000 P 12/16/16 120.0 0.85 1.20
CP 161216P00125000 P 12/16/16 125.0 1.10 1.85
CP 161216P00130000 P 12/16/16 130.0 1.90 2.40
CP 161216P00135000 P 12/16/16 135.0 2.55 3.30
CP 161216P00140000 P 12/16/16 140.0 3.60 4.30
CP 161216P00145000 P 12/16/16 145.0 4.90 5.50
CP 161216P00150000 P 12/16/16 150.0 6.70 7.40
CP 161216P00155000 P 12/16/16 155.0 8.90 9.60
CP 161216P00160000 P 12/16/16 160.0 11.70 12.40
CP 161216P00165000 P 12/16/16 165.0 15.00 16.30
CP 161216P00170000 P 12/16/16 170.0 17.60 20.30
CP 161216P00175000 P 12/16/16 175.0 21.70 24.90
CP 161216P00180000 P 12/16/16 180.0 26.40 29.30
CP 161216P00185000 P 12/16/16 185.0 30.90 33.90
CP 161216P00190000 P 12/16/16 190.0 35.10 39.20
CP 161216P00195000 P 12/16/16 195.0 40.40 44.10
CP 161216P00200000 P 12/16/16 200.0 45.60 49.10
CP 161216P00210000 P 12/16/16 210.0 54.70 59.10
CP 161216P00220000 P 12/16/16 220.0 65.70 69.20
CP 170120C00050000 C 01/20/17 50.0 101.30 104.60
CP 170120C00055000 C 01/20/17 55.0 96.20 100.50
CP 170120C00060000 C 01/20/17 60.0 90.70 95.20
CP 170120C00065000 C 01/20/17 65.0 86.60 90.50
CP 170120C00070000 C 01/20/17 70.0 81.60 84.60
CP 170120C00075000 C 01/20/17 75.0 76.20 80.50
CP 170120C00080000 C 01/20/17 80.0 71.60 75.50
CP 170120C00085000 C 01/20/17 85.0 66.70 69.50
CP 170120C00090000 C 01/20/17 90.0 61.80 64.80
CP 170120C00095000 C 01/20/17 95.0 56.40 60.60
CP 170120C00100000 C 01/20/17 100.0 51.60 54.80
CP 170120C00105000 C 01/20/17 105.0 47.10 49.80
CP 170120C00110000 C 01/20/17 110.0 42.30 45.00
CP 170120C00115000 C 01/20/17 115.0 37.40 40.40
CP 170120C00120000 C 01/20/17 120.0 33.20 35.60
CP 170120C00125000 C 01/20/17 125.0 29.50 30.60
CP 170120C00130000 C 01/20/17 130.0 24.50 27.20
CP 170120C00135000 C 01/20/17 135.0 20.70 23.20
CP 170120C00140000 C 01/20/17 140.0 16.80 19.40
CP 170120C00145000 C 01/20/17 145.0 13.60 15.40
CP 170120C00150000 C 01/20/17 150.0 10.30 12.40
CP 170120C00155000 C 01/20/17 155.0 8.10 9.70
CP 170120C00160000 C 01/20/17 160.0 5.80 6.80
CP 170120C00165000 C 01/20/17 165.0 4.00 5.40
CP 170120C00170000 C 01/20/17 170.0 2.65 4.00
CP 170120C00175000 C 01/20/17 175.0 1.70 3.50
CP 170120C00180000 C 01/20/17 180.0 0.10 2.15
CP 170120C00185000 C 01/20/17 185.0 0.00 2.25
CP 170120C00190000 C 01/20/17 190.0 0.00 1.65
CP 170120C00195000 C 01/20/17 195.0 0.00 1.35
CP 170120C00200000 C 01/20/17 200.0 0.00 2.25
CP 170120C00210000 C 01/20/17 210.0 0.00 0.65
CP 170120C00220000 C 01/20/17 220.0 0.00 0.50
CP 170120C00230000 C 01/20/17 230.0 0.00 1.05
CP 170120C00240000 C 01/20/17 240.0 0.00 2.15
CP 170120C00250000 C 01/20/17 250.0 0.00 1.30
CP 170120C00260000 C 01/20/17 260.0 0.00 1.30
CP 170120C00270000 C 01/20/17 270.0 0.00 1.25
CP 170120C00280000 C 01/20/17 280.0 0.00 1.25
CP 170120C00290000 C 01/20/17 290.0 0.00 0.65
CP 170120P00050000 P 01/20/17 50.0 0.00 0.65
CP 170120P00055000 P 01/20/17 55.0 0.05 0.55
CP 170120P00060000 P 01/20/17 60.0 0.00 1.25
CP 170120P00065000 P 01/20/17 65.0 0.00 0.70
CP 170120P00070000 P 01/20/17 70.0 0.00 0.85
CP 170120P00075000 P 01/20/17 75.0 0.05 1.05
CP 170120P00080000 P 01/20/17 80.0 0.15 0.90
CP 170120P00085000 P 01/20/17 85.0 0.05 1.40
CP 170120P00090000 P 01/20/17 90.0 0.00 1.15
CP 170120P00095000 P 01/20/17 95.0 0.00 1.50
CP 170120P00100000 P 01/20/17 100.0 0.00 1.85
CP 170120P00105000 P 01/20/17 105.0 0.00 2.35
CP 170120P00110000 P 01/20/17 110.0 0.00 2.30
CP 170120P00115000 P 01/20/17 115.0 0.90 1.60
CP 170120P00120000 P 01/20/17 120.0 1.00 2.75
CP 170120P00125000 P 01/20/17 125.0 1.50 4.00
CP 170120P00130000 P 01/20/17 130.0 2.10 4.70
CP 170120P00135000 P 01/20/17 135.0 3.00 4.50
CP 170120P00140000 P 01/20/17 140.0 4.10 5.90
CP 170120P00145000 P 01/20/17 145.0 5.70 7.30
CP 170120P00150000 P 01/20/17 150.0 7.60 9.40
CP 170120P00155000 P 01/20/17 155.0 10.10 11.70
CP 170120P00160000 P 01/20/17 160.0 13.00 14.30
CP 170120P00165000 P 01/20/17 165.0 16.40 17.80
CP 170120P00170000 P 01/20/17 170.0 18.60 21.30
CP 170120P00175000 P 01/20/17 175.0 22.50 25.70
CP 170120P00180000 P 01/20/17 180.0 26.90 29.70
CP 170120P00185000 P 01/20/17 185.0 31.50 34.90
CP 170120P00190000 P 01/20/17 190.0 36.30 39.50
CP 170120P00195000 P 01/20/17 195.0 40.90 44.30
CP 170120P00200000 P 01/20/17 200.0 46.00 49.00
CP 170120P00210000 P 01/20/17 210.0 55.90 59.20
CP 170120P00220000 P 01/20/17 220.0 66.00 69.20
CP 170120P00230000 P 01/20/17 230.0 75.90 79.20
CP 170120P00240000 P 01/20/17 240.0 85.60 89.10
CP 170120P00250000 P 01/20/17 250.0 95.60 99.20
CP 170120P00260000 P 01/20/17 260.0 105.60 109.10
CP 170120P00270000 P 01/20/17 270.0 115.60 119.10
CP 170120P00280000 P 01/20/17 280.0 125.80 129.10
CP 170120P00290000 P 01/20/17 290.0 135.50 138.60
CP 170317C00070000 C 03/17/17 70.0 80.90 85.00
CP 170317C00075000 C 03/17/17 75.0 75.70 79.90
CP 170317C00080000 C 03/17/17 80.0 70.90 75.00
CP 170317C00085000 C 03/17/17 85.0 65.80 69.90
CP 170317C00090000 C 03/17/17 90.0 61.10 65.60
CP 170317C00095000 C 03/17/17 95.0 56.00 60.60
CP 170317C00100000 C 03/17/17 100.0 51.20 55.50
CP 170317C00105000 C 03/17/17 105.0 47.00 50.30
CP 170317C00110000 C 03/17/17 110.0 42.70 45.80
CP 170317C00115000 C 03/17/17 115.0 38.00 41.20
CP 170317C00120000 C 03/17/17 120.0 34.30 36.80
CP 170317C00125000 C 03/17/17 125.0 29.90 32.60
CP 170317C00130000 C 03/17/17 130.0 25.90 28.60
CP 170317C00135000 C 03/17/17 135.0 21.90 24.80
CP 170317C00140000 C 03/17/17 140.0 18.30 21.00
CP 170317C00145000 C 03/17/17 145.0 14.90 17.50
CP 170317C00150000 C 03/17/17 150.0 11.80 14.60
CP 170317C00155000 C 03/17/17 155.0 9.30 12.30
CP 170317C00160000 C 03/17/17 160.0 7.20 10.20
CP 170317C00165000 C 03/17/17 165.0 5.40 7.70
CP 170317C00170000 C 03/17/17 170.0 3.80 6.60
CP 170317C00175000 C 03/17/17 175.0 1.90 4.30
CP 170317C00180000 C 03/17/17 180.0 1.70 3.30
CP 170317C00185000 C 03/17/17 185.0 0.80 3.20
CP 170317C00190000 C 03/17/17 190.0 0.00 1.90
CP 170317C00195000 C 03/17/17 195.0 0.30 2.40
CP 170317C00200000 C 03/17/17 200.0 0.10 1.90
CP 170317C00210000 C 03/17/17 210.0 0.00 2.25
CP 170317P00070000 P 03/17/17 70.0 0.00 1.45
CP 170317P00075000 P 03/17/17 75.0 0.00 1.80
CP 170317P00080000 P 03/17/17 80.0 0.00 1.85
CP 170317P00085000 P 03/17/17 85.0 0.00 2.35
CP 170317P00090000 P 03/17/17 90.0 0.00 1.40
CP 170317P00095000 P 03/17/17 95.0 0.00 2.70
CP 170317P00100000 P 03/17/17 100.0 0.30 1.55
CP 170317P00105000 P 03/17/17 105.0 0.55 2.70
CP 170317P00110000 P 03/17/17 110.0 0.05 3.00
CP 170317P00115000 P 03/17/17 115.0 0.60 3.50
CP 170317P00120000 P 03/17/17 120.0 0.80 3.60
CP 170317P00125000 P 03/17/17 125.0 2.45 4.50
CP 170317P00130000 P 03/17/17 130.0 3.30 5.20
CP 170317P00135000 P 03/17/17 135.0 3.50 6.70
CP 170317P00140000 P 03/17/17 140.0 4.90 7.50
CP 170317P00145000 P 03/17/17 145.0 6.50 8.30
CP 170317P00150000 P 03/17/17 150.0 8.50 11.60
CP 170317P00155000 P 03/17/17 155.0 11.30 14.10
CP 170317P00160000 P 03/17/17 160.0 13.90 16.70
CP 170317P00165000 P 03/17/17 165.0 17.00 19.70
CP 170317P00170000 P 03/17/17 170.0 20.10 23.20
CP 170317P00175000 P 03/17/17 175.0 23.80 26.60
CP 170317P00180000 P 03/17/17 180.0 27.90 30.60
CP 170317P00185000 P 03/17/17 185.0 32.10 35.00
CP 170317P00190000 P 03/17/17 190.0 36.70 40.00
CP 170317P00195000 P 03/17/17 195.0 41.30 44.50
CP 170317P00200000 P 03/17/17 200.0 46.10 49.30
CP 170317P00210000 P 03/17/17 210.0 55.70 59.20

OPRA data is delayed 15 minutes.