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 (2017-05-26)Premium Content

Canadian Pacific Railway Inc (CP)
As of May 26 2017 10:39AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 170616C00075000 C 06/16/17 75.0 83.40 86.40
CP 170616C00080000 C 06/16/17 80.0 77.90 81.90
CP 170616C00085000 C 06/16/17 85.0 72.70 76.70
CP 170616C00090000 C 06/16/17 90.0 67.90 71.90
CP 170616C00095000 C 06/16/17 95.0 64.40 66.90
CP 170616C00100000 C 06/16/17 100.0 59.00 61.60
CP 170616C00105000 C 06/16/17 105.0 53.90 56.80
CP 170616C00110000 C 06/16/17 110.0 48.50 51.80
CP 170616C00115000 C 06/16/17 115.0 44.00 47.00
CP 170616C00120000 C 06/16/17 120.0 38.80 40.70
CP 170616C00125000 C 06/16/17 125.0 33.80 35.50
CP 170616C00130000 C 06/16/17 130.0 28.90 30.90
CP 170616C00135000 C 06/16/17 135.0 23.90 25.60
CP 170616C00140000 C 06/16/17 140.0 19.40 21.10
CP 170616C00145000 C 06/16/17 145.0 14.80 15.60
CP 170616C00150000 C 06/16/17 150.0 10.30 10.90
CP 170616C00155000 C 06/16/17 155.0 6.00 6.50
CP 170616C00160000 C 06/16/17 160.0 2.75 3.00
CP 170616C00165000 C 06/16/17 165.0 0.90 1.10
CP 170616C00170000 C 06/16/17 170.0 0.15 0.35
CP 170616C00175000 C 06/16/17 175.0 0.00 0.15
CP 170616C00180000 C 06/16/17 180.0 0.00 0.35
CP 170616C00185000 C 06/16/17 185.0 0.00 0.35
CP 170616C00190000 C 06/16/17 190.0 0.00 0.30
CP 170616C00195000 C 06/16/17 195.0 0.00 0.25
CP 170616C00200000 C 06/16/17 200.0 0.00 0.30
CP 170616C00210000 C 06/16/17 210.0 0.00 0.35
CP 170616C00220000 C 06/16/17 220.0 0.00 0.25
CP 170616P00075000 P 06/16/17 75.0 0.00 0.30
CP 170616P00080000 P 06/16/17 80.0 0.00 0.30
CP 170616P00085000 P 06/16/17 85.0 0.00 0.25
CP 170616P00090000 P 06/16/17 90.0 0.00 0.35
CP 170616P00095000 P 06/16/17 95.0 0.00 0.30
CP 170616P00100000 P 06/16/17 100.0 0.00 0.25
CP 170616P00105000 P 06/16/17 105.0 0.00 0.20
CP 170616P00110000 P 06/16/17 110.0 0.00 0.25
CP 170616P00115000 P 06/16/17 115.0 0.00 0.35
CP 170616P00120000 P 06/16/17 120.0 0.00 0.35
CP 170616P00125000 P 06/16/17 125.0 0.00 0.25
CP 170616P00130000 P 06/16/17 130.0 0.00 0.25
CP 170616P00135000 P 06/16/17 135.0 0.05 0.15
CP 170616P00140000 P 06/16/17 140.0 0.05 0.20
CP 170616P00145000 P 06/16/17 145.0 0.15 0.30
CP 170616P00150000 P 06/16/17 150.0 0.40 0.60
CP 170616P00155000 P 06/16/17 155.0 1.10 1.25
CP 170616P00160000 P 06/16/17 160.0 2.85 3.00
CP 170616P00165000 P 06/16/17 165.0 5.70 6.20
CP 170616P00170000 P 06/16/17 170.0 9.70 12.10
CP 170616P00175000 P 06/16/17 175.0 14.40 16.80
CP 170616P00180000 P 06/16/17 180.0 19.50 21.80
CP 170616P00185000 P 06/16/17 185.0 24.60 27.30
CP 170616P00190000 P 06/16/17 190.0 29.60 32.20
CP 170616P00195000 P 06/16/17 195.0 34.60 37.00
CP 170616P00200000 P 06/16/17 200.0 39.50 41.60
CP 170616P00210000 P 06/16/17 210.0 49.50 51.70
CP 170616P00220000 P 06/16/17 220.0 59.40 61.60
CP 170721C00105000 C 07/21/17 105.0 53.60 55.80
CP 170721C00110000 C 07/21/17 110.0 47.90 50.80
CP 170721C00115000 C 07/21/17 115.0 42.90 45.80
CP 170721C00120000 C 07/21/17 120.0 37.90 40.90
CP 170721C00125000 C 07/21/17 125.0 33.20 35.90
CP 170721C00130000 C 07/21/17 130.0 28.10 31.10
CP 170721C00135000 C 07/21/17 135.0 23.80 26.10
CP 170721C00140000 C 07/21/17 140.0 19.30 21.30
CP 170721C00145000 C 07/21/17 145.0 15.80 16.50
CP 170721C00150000 C 07/21/17 150.0 11.70 12.30
CP 170721C00155000 C 07/21/17 155.0 8.00 8.40
CP 170721C00160000 C 07/21/17 160.0 5.10 5.40
CP 170721C00165000 C 07/21/17 165.0 2.90 3.20
CP 170721C00170000 C 07/21/17 170.0 1.50 1.70
CP 170721C00175000 C 07/21/17 175.0 0.65 0.90
CP 170721C00180000 C 07/21/17 180.0 0.20 0.45
CP 170721C00185000 C 07/21/17 185.0 0.05 0.25
CP 170721C00190000 C 07/21/17 190.0 0.00 0.15
CP 170721C00195000 C 07/21/17 195.0 0.00 0.45
CP 170721P00105000 P 07/21/17 105.0 0.00 0.25
CP 170721P00110000 P 07/21/17 110.0 0.00 1.45
CP 170721P00115000 P 07/21/17 115.0 0.00 0.20
CP 170721P00120000 P 07/21/17 120.0 0.00 0.20
CP 170721P00125000 P 07/21/17 125.0 0.10 0.30
CP 170721P00130000 P 07/21/17 130.0 0.15 0.40
CP 170721P00135000 P 07/21/17 135.0 0.35 0.60
CP 170721P00140000 P 07/21/17 140.0 0.55 0.90
CP 170721P00145000 P 07/21/17 145.0 1.10 1.40
CP 170721P00150000 P 07/21/17 150.0 1.90 2.15
CP 170721P00155000 P 07/21/17 155.0 3.20 3.50
CP 170721P00160000 P 07/21/17 160.0 5.10 5.60
CP 170721P00165000 P 07/21/17 165.0 7.90 8.40
CP 170721P00170000 P 07/21/17 170.0 11.40 12.10
CP 170721P00175000 P 07/21/17 175.0 15.60 16.30
CP 170721P00180000 P 07/21/17 180.0 19.70 22.90
CP 170721P00185000 P 07/21/17 185.0 24.40 26.90
CP 170721P00190000 P 07/21/17 190.0 29.60 32.30
CP 170721P00195000 P 07/21/17 195.0 34.50 37.10
CP 170915C00075000 C 09/15/17 75.0 83.30 85.60
CP 170915C00080000 C 09/15/17 80.0 78.00 81.10
CP 170915C00085000 C 09/15/17 85.0 73.10 75.90
CP 170915C00090000 C 09/15/17 90.0 68.10 71.10
CP 170915C00095000 C 09/15/17 95.0 63.20 66.10
CP 170915C00100000 C 09/15/17 100.0 58.00 61.10
CP 170915C00105000 C 09/15/17 105.0 53.60 56.20
CP 170915C00110000 C 09/15/17 110.0 48.80 50.80
CP 170915C00115000 C 09/15/17 115.0 43.60 46.20
CP 170915C00120000 C 09/15/17 120.0 38.60 41.30
CP 170915C00125000 C 09/15/17 125.0 33.90 36.20
CP 170915C00130000 C 09/15/17 130.0 29.60 31.30
CP 170915C00135000 C 09/15/17 135.0 25.90 26.70
CP 170915C00140000 C 09/15/17 140.0 21.60 22.30
CP 170915C00145000 C 09/15/17 145.0 17.50 18.10
CP 170915C00150000 C 09/15/17 150.0 13.70 14.30
CP 170915C00155000 C 09/15/17 155.0 10.20 10.80
CP 170915C00160000 C 09/15/17 160.0 7.40 7.90
CP 170915C00165000 C 09/15/17 165.0 5.10 5.50
CP 170915C00170000 C 09/15/17 170.0 3.30 3.70
CP 170915C00175000 C 09/15/17 175.0 2.05 2.45
CP 170915C00180000 C 09/15/17 180.0 1.15 1.50
CP 170915C00185000 C 09/15/17 185.0 0.60 1.00
CP 170915C00190000 C 09/15/17 190.0 0.35 0.55
CP 170915C00195000 C 09/15/17 195.0 0.10 0.45
CP 170915C00200000 C 09/15/17 200.0 0.00 0.30
CP 170915C00210000 C 09/15/17 210.0 0.00 0.50
CP 170915C00220000 C 09/15/17 220.0 0.00 0.40
CP 170915P00075000 P 09/15/17 75.0 0.00 0.40
CP 170915P00080000 P 09/15/17 80.0 0.00 0.40
CP 170915P00085000 P 09/15/17 85.0 0.00 0.40
CP 170915P00090000 P 09/15/17 90.0 0.00 0.40
CP 170915P00095000 P 09/15/17 95.0 0.00 0.45
CP 170915P00100000 P 09/15/17 100.0 0.00 0.50
CP 170915P00105000 P 09/15/17 105.0 0.00 0.25
CP 170915P00110000 P 09/15/17 110.0 0.10 0.25
CP 170915P00115000 P 09/15/17 115.0 0.15 0.40
CP 170915P00120000 P 09/15/17 120.0 0.30 0.55
CP 170915P00125000 P 09/15/17 125.0 0.50 0.75
CP 170915P00130000 P 09/15/17 130.0 0.75 1.00
CP 170915P00135000 P 09/15/17 135.0 1.10 1.40
CP 170915P00140000 P 09/15/17 140.0 1.70 1.95
CP 170915P00145000 P 09/15/17 145.0 2.50 2.80
CP 170915P00150000 P 09/15/17 150.0 3.50 4.00
CP 170915P00155000 P 09/15/17 155.0 5.20 5.60
CP 170915P00160000 P 09/15/17 160.0 7.10 7.70
CP 170915P00165000 P 09/15/17 165.0 9.80 10.40
CP 170915P00170000 P 09/15/17 170.0 13.00 13.60
CP 170915P00175000 P 09/15/17 175.0 16.80 17.40
CP 170915P00180000 P 09/15/17 180.0 21.00 21.60
CP 170915P00185000 P 09/15/17 185.0 25.40 27.20
CP 170915P00190000 P 09/15/17 190.0 29.90 31.60
CP 170915P00195000 P 09/15/17 195.0 34.60 37.20
CP 170915P00200000 P 09/15/17 200.0 39.40 42.10
CP 170915P00210000 P 09/15/17 210.0 48.90 52.00
CP 170915P00220000 P 09/15/17 220.0 59.20 62.00
CP 171215C00110000 C 12/15/17 110.0 48.70 51.90
CP 171215C00115000 C 12/15/17 115.0 44.00 46.90
CP 171215C00120000 C 12/15/17 120.0 39.20 41.90
CP 171215C00125000 C 12/15/17 125.0 34.90 37.00
CP 171215C00130000 C 12/15/17 130.0 31.80 32.60
CP 171215C00135000 C 12/15/17 135.0 27.50 28.30
CP 171215C00140000 C 12/15/17 140.0 23.20 24.20
CP 171215C00145000 C 12/15/17 145.0 19.70 20.30
CP 171215C00150000 C 12/15/17 150.0 16.20 16.80
CP 171215C00155000 C 12/15/17 155.0 13.00 13.60
CP 171215C00160000 C 12/15/17 160.0 10.20 10.80
CP 171215C00165000 C 12/15/17 165.0 7.90 8.50
CP 171215C00170000 C 12/15/17 170.0 5.90 6.50
CP 171215C00175000 C 12/15/17 175.0 4.30 4.90
CP 171215C00180000 C 12/15/17 180.0 3.10 3.60
CP 171215C00185000 C 12/15/17 185.0 2.15 2.55
CP 171215C00190000 C 12/15/17 190.0 1.40 1.80
CP 171215C00195000 C 12/15/17 195.0 0.90 1.40
CP 171215C00200000 C 12/15/17 200.0 0.55 1.10
CP 171215P00110000 P 12/15/17 110.0 0.40 0.60
CP 171215P00115000 P 12/15/17 115.0 0.65 1.00
CP 171215P00120000 P 12/15/17 120.0 0.95 1.30
CP 171215P00125000 P 12/15/17 125.0 1.35 1.65
CP 171215P00130000 P 12/15/17 130.0 1.90 2.25
CP 171215P00135000 P 12/15/17 135.0 2.55 2.85
CP 171215P00140000 P 12/15/17 140.0 3.30 3.80
CP 171215P00145000 P 12/15/17 145.0 4.50 5.00
CP 171215P00150000 P 12/15/17 150.0 5.80 6.40
CP 171215P00155000 P 12/15/17 155.0 7.80 8.30
CP 171215P00160000 P 12/15/17 160.0 10.00 10.50
CP 171215P00165000 P 12/15/17 165.0 12.60 13.20
CP 171215P00170000 P 12/15/17 170.0 15.60 16.20
CP 171215P00175000 P 12/15/17 175.0 18.90 19.60
CP 171215P00180000 P 12/15/17 180.0 22.60 23.30
CP 171215P00185000 P 12/15/17 185.0 26.80 27.50
CP 171215P00190000 P 12/15/17 190.0 31.10 31.70
CP 171215P00195000 P 12/15/17 195.0 35.40 37.40
CP 171215P00200000 P 12/15/17 200.0 40.10 42.60

OPRA data is delayed 15 minutes.