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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 160819C00065000 C 08/19/16 65.0 82.40 86.40
CP 160819C00070000 C 08/19/16 70.0 77.70 81.20
CP 160819C00075000 C 08/19/16 75.0 72.70 76.20
CP 160819C00080000 C 08/19/16 80.0 67.70 71.20
CP 160819C00085000 C 08/19/16 85.0 62.70 66.20
CP 160819C00090000 C 08/19/16 90.0 57.70 61.20
CP 160819C00095000 C 08/19/16 95.0 52.70 56.20
CP 160819C00100000 C 08/19/16 100.0 47.70 50.90
CP 160819C00105000 C 08/19/16 105.0 42.60 46.30
CP 160819C00110000 C 08/19/16 110.0 37.70 40.70
CP 160819C00115000 C 08/19/16 115.0 32.60 36.00
CP 160819C00120000 C 08/19/16 120.0 28.00 30.80
CP 160819C00125000 C 08/19/16 125.0 22.90 26.10
CP 160819C00130000 C 08/19/16 130.0 18.60 21.10
CP 160819C00135000 C 08/19/16 135.0 14.10 16.40
CP 160819C00140000 C 08/19/16 140.0 10.10 11.00
CP 160819C00145000 C 08/19/16 145.0 6.40 6.80
CP 160819C00150000 C 08/19/16 150.0 3.30 3.90
CP 160819C00155000 C 08/19/16 155.0 1.40 1.75
CP 160819C00160000 C 08/19/16 160.0 0.45 0.80
CP 160819C00165000 C 08/19/16 165.0 0.05 0.40
CP 160819C00170000 C 08/19/16 170.0 0.00 0.30
CP 160819C00175000 C 08/19/16 175.0 0.00 0.30
CP 160819C00180000 C 08/19/16 180.0 0.00 0.30
CP 160819C00185000 C 08/19/16 185.0 0.00 0.30
CP 160819P00065000 P 08/19/16 65.0 0.00 0.30
CP 160819P00070000 P 08/19/16 70.0 0.00 0.30
CP 160819P00075000 P 08/19/16 75.0 0.00 0.30
CP 160819P00080000 P 08/19/16 80.0 0.00 0.30
CP 160819P00085000 P 08/19/16 85.0 0.00 0.30
CP 160819P00090000 P 08/19/16 90.0 0.00 0.30
CP 160819P00095000 P 08/19/16 95.0 0.00 0.30
CP 160819P00100000 P 08/19/16 100.0 0.00 0.30
CP 160819P00105000 P 08/19/16 105.0 0.00 0.30
CP 160819P00110000 P 08/19/16 110.0 0.00 0.30
CP 160819P00115000 P 08/19/16 115.0 0.00 0.40
CP 160819P00120000 P 08/19/16 120.0 0.00 0.40
CP 160819P00125000 P 08/19/16 125.0 0.05 0.45
CP 160819P00130000 P 08/19/16 130.0 0.35 0.65
CP 160819P00135000 P 08/19/16 135.0 0.55 0.90
CP 160819P00140000 P 08/19/16 140.0 1.10 1.40
CP 160819P00145000 P 08/19/16 145.0 2.15 2.45
CP 160819P00150000 P 08/19/16 150.0 4.00 4.40
CP 160819P00155000 P 08/19/16 155.0 7.00 7.50
CP 160819P00160000 P 08/19/16 160.0 9.90 12.40
CP 160819P00165000 P 08/19/16 165.0 14.30 17.10
CP 160819P00170000 P 08/19/16 170.0 19.30 22.00
CP 160819P00175000 P 08/19/16 175.0 24.30 27.50
CP 160819P00180000 P 08/19/16 180.0 29.30 32.50
CP 160819P00185000 P 08/19/16 185.0 34.30 37.10
CP 160916C00050000 C 09/16/16 50.0 97.30 101.20
CP 160916C00055000 C 09/16/16 55.0 91.90 96.20
CP 160916C00060000 C 09/16/16 60.0 87.00 91.30
CP 160916C00065000 C 09/16/16 65.0 82.00 86.20
CP 160916C00070000 C 09/16/16 70.0 76.90 81.20
CP 160916C00075000 C 09/16/16 75.0 71.90 76.30
CP 160916C00080000 C 09/16/16 80.0 67.00 71.20
CP 160916C00085000 C 09/16/16 85.0 62.00 66.40
CP 160916C00090000 C 09/16/16 90.0 57.00 61.40
CP 160916C00095000 C 09/16/16 95.0 52.00 56.40
CP 160916C00100000 C 09/16/16 100.0 47.30 51.10
CP 160916C00105000 C 09/16/16 105.0 42.30 46.10
CP 160916C00110000 C 09/16/16 110.0 37.30 41.50
CP 160916C00115000 C 09/16/16 115.0 32.90 36.10
CP 160916C00120000 C 09/16/16 120.0 28.20 31.30
CP 160916C00125000 C 09/16/16 125.0 23.40 26.50
CP 160916C00130000 C 09/16/16 130.0 19.50 21.90
CP 160916C00135000 C 09/16/16 135.0 15.20 17.30
CP 160916C00140000 C 09/16/16 140.0 11.70 12.50
CP 160916C00145000 C 09/16/16 145.0 8.00 8.90
CP 160916C00150000 C 09/16/16 150.0 5.20 5.70
CP 160916C00155000 C 09/16/16 155.0 3.00 3.50
CP 160916C00160000 C 09/16/16 160.0 1.55 1.90
CP 160916C00165000 C 09/16/16 165.0 0.75 1.05
CP 160916C00170000 C 09/16/16 170.0 0.25 0.55
CP 160916C00175000 C 09/16/16 175.0 0.00 0.45
CP 160916C00180000 C 09/16/16 180.0 0.00 0.35
CP 160916P00050000 P 09/16/16 50.0 0.00 0.30
CP 160916P00055000 P 09/16/16 55.0 0.00 0.30
CP 160916P00060000 P 09/16/16 60.0 0.00 0.30
CP 160916P00065000 P 09/16/16 65.0 0.00 0.30
CP 160916P00070000 P 09/16/16 70.0 0.00 0.30
CP 160916P00075000 P 09/16/16 75.0 0.00 0.30
CP 160916P00080000 P 09/16/16 80.0 0.00 0.30
CP 160916P00085000 P 09/16/16 85.0 0.00 0.45
CP 160916P00090000 P 09/16/16 90.0 0.00 0.50
CP 160916P00095000 P 09/16/16 95.0 0.00 0.35
CP 160916P00100000 P 09/16/16 100.0 0.00 0.35
CP 160916P00105000 P 09/16/16 105.0 0.00 0.45
CP 160916P00110000 P 09/16/16 110.0 0.05 0.45
CP 160916P00115000 P 09/16/16 115.0 0.20 0.40
CP 160916P00120000 P 09/16/16 120.0 0.35 0.75
CP 160916P00125000 P 09/16/16 125.0 0.50 0.95
CP 160916P00130000 P 09/16/16 130.0 0.90 1.35
CP 160916P00135000 P 09/16/16 135.0 1.55 1.85
CP 160916P00140000 P 09/16/16 140.0 2.40 2.80
CP 160916P00145000 P 09/16/16 145.0 3.70 4.40
CP 160916P00150000 P 09/16/16 150.0 5.70 6.40
CP 160916P00155000 P 09/16/16 155.0 8.50 9.40
CP 160916P00160000 P 09/16/16 160.0 11.20 13.50
CP 160916P00165000 P 09/16/16 165.0 14.90 17.60
CP 160916P00170000 P 09/16/16 170.0 19.40 22.30
CP 160916P00175000 P 09/16/16 175.0 23.90 27.60
CP 160916P00180000 P 09/16/16 180.0 29.30 32.50
CP 161216C00075000 C 12/16/16 75.0 72.00 76.00
CP 161216C00080000 C 12/16/16 80.0 67.00 71.10
CP 161216C00085000 C 12/16/16 85.0 62.10 66.50
CP 161216C00090000 C 12/16/16 90.0 57.30 61.40
CP 161216C00095000 C 12/16/16 95.0 52.40 56.80
CP 161216C00100000 C 12/16/16 100.0 47.50 51.40
CP 161216C00105000 C 12/16/16 105.0 42.80 46.60
CP 161216C00110000 C 12/16/16 110.0 38.10 42.00
CP 161216C00115000 C 12/16/16 115.0 33.60 37.40
CP 161216C00120000 C 12/16/16 120.0 30.40 33.00
CP 161216C00125000 C 12/16/16 125.0 26.00 28.70
CP 161216C00130000 C 12/16/16 130.0 21.90 24.20
CP 161216C00135000 C 12/16/16 135.0 18.60 19.90
CP 161216C00140000 C 12/16/16 140.0 15.30 16.30
CP 161216C00145000 C 12/16/16 145.0 12.00 13.20
CP 161216C00150000 C 12/16/16 150.0 9.10 10.30
CP 161216C00155000 C 12/16/16 155.0 6.70 7.90
CP 161216C00160000 C 12/16/16 160.0 4.80 6.00
CP 161216C00165000 C 12/16/16 165.0 3.50 4.30
CP 161216C00170000 C 12/16/16 170.0 2.40 3.30
CP 161216C00175000 C 12/16/16 175.0 1.20 2.05
CP 161216C00180000 C 12/16/16 180.0 0.80 1.45
CP 161216C00185000 C 12/16/16 185.0 0.55 1.05
CP 161216C00190000 C 12/16/16 190.0 0.25 0.75
CP 161216C00195000 C 12/16/16 195.0 0.00 0.60
CP 161216C00200000 C 12/16/16 200.0 0.00 0.50
CP 161216C00210000 C 12/16/16 210.0 0.00 0.45
CP 161216C00220000 C 12/16/16 220.0 0.00 0.50
CP 161216P00075000 P 12/16/16 75.0 0.00 0.50
CP 161216P00080000 P 12/16/16 80.0 0.00 0.35
CP 161216P00085000 P 12/16/16 85.0 0.05 0.25
CP 161216P00090000 P 12/16/16 90.0 0.10 0.60
CP 161216P00095000 P 12/16/16 95.0 0.25 0.75
CP 161216P00100000 P 12/16/16 100.0 0.50 1.00
CP 161216P00105000 P 12/16/16 105.0 0.75 1.65
CP 161216P00110000 P 12/16/16 110.0 1.05 1.55
CP 161216P00115000 P 12/16/16 115.0 1.15 2.10
CP 161216P00120000 P 12/16/16 120.0 1.60 2.80
CP 161216P00125000 P 12/16/16 125.0 2.50 3.30
CP 161216P00130000 P 12/16/16 130.0 3.30 4.20
CP 161216P00135000 P 12/16/16 135.0 4.50 5.20
CP 161216P00140000 P 12/16/16 140.0 5.80 6.70
CP 161216P00145000 P 12/16/16 145.0 7.60 8.70
CP 161216P00150000 P 12/16/16 150.0 9.90 10.90
CP 161216P00155000 P 12/16/16 155.0 12.30 13.50
CP 161216P00160000 P 12/16/16 160.0 15.50 17.00
CP 161216P00165000 P 12/16/16 165.0 18.80 20.70
CP 161216P00170000 P 12/16/16 170.0 21.80 24.40
CP 161216P00175000 P 12/16/16 175.0 25.90 28.70
CP 161216P00180000 P 12/16/16 180.0 30.40 33.10
CP 161216P00185000 P 12/16/16 185.0 34.40 37.70
CP 161216P00190000 P 12/16/16 190.0 39.10 42.90
CP 161216P00195000 P 12/16/16 195.0 43.90 47.90
CP 161216P00200000 P 12/16/16 200.0 48.70 52.60
CP 161216P00210000 P 12/16/16 210.0 58.60 62.60
CP 161216P00220000 P 12/16/16 220.0 68.70 72.60
CP 170120C00050000 C 01/20/17 50.0 97.20 100.70
CP 170120C00055000 C 01/20/17 55.0 92.00 96.40
CP 170120C00060000 C 01/20/17 60.0 87.10 91.50
CP 170120C00065000 C 01/20/17 65.0 82.00 86.40
CP 170120C00070000 C 01/20/17 70.0 77.30 80.80
CP 170120C00075000 C 01/20/17 75.0 72.10 76.50
CP 170120C00080000 C 01/20/17 80.0 67.20 71.50
CP 170120C00085000 C 01/20/17 85.0 62.30 66.20
CP 170120C00090000 C 01/20/17 90.0 58.20 61.40
CP 170120C00095000 C 01/20/17 95.0 52.60 57.00
CP 170120C00100000 C 01/20/17 100.0 48.50 51.70
CP 170120C00105000 C 01/20/17 105.0 43.80 47.00
CP 170120C00110000 C 01/20/17 110.0 38.40 42.30
CP 170120C00115000 C 01/20/17 115.0 35.10 37.80
CP 170120C00120000 C 01/20/17 120.0 30.70 33.40
CP 170120C00125000 C 01/20/17 125.0 27.00 28.60
CP 170120C00130000 C 01/20/17 130.0 22.60 25.20
CP 170120C00135000 C 01/20/17 135.0 19.30 20.60
CP 170120C00140000 C 01/20/17 140.0 16.00 17.20
CP 170120C00145000 C 01/20/17 145.0 12.80 14.10
CP 170120C00150000 C 01/20/17 150.0 10.00 11.50
CP 170120C00155000 C 01/20/17 155.0 7.80 9.10
CP 170120C00160000 C 01/20/17 160.0 5.80 7.20
CP 170120C00165000 C 01/20/17 165.0 4.30 4.80
CP 170120C00170000 C 01/20/17 170.0 3.00 3.80
CP 170120C00175000 C 01/20/17 175.0 2.00 2.95
CP 170120C00180000 C 01/20/17 180.0 1.30 2.55
CP 170120C00185000 C 01/20/17 185.0 0.90 1.55
CP 170120C00190000 C 01/20/17 190.0 0.55 1.05
CP 170120C00195000 C 01/20/17 195.0 0.25 0.80
CP 170120C00200000 C 01/20/17 200.0 0.20 0.65
CP 170120C00210000 C 01/20/17 210.0 0.00 0.50
CP 170120C00220000 C 01/20/17 220.0 0.00 0.50
CP 170120C00230000 C 01/20/17 230.0 0.00 0.45
CP 170120C00240000 C 01/20/17 240.0 0.00 0.45
CP 170120C00250000 C 01/20/17 250.0 0.00 0.45
CP 170120C00260000 C 01/20/17 260.0 0.00 0.45
CP 170120C00270000 C 01/20/17 270.0 0.00 0.45
CP 170120C00280000 C 01/20/17 280.0 0.00 0.45
CP 170120C00290000 C 01/20/17 290.0 0.00 0.50
CP 170120P00050000 P 01/20/17 50.0 0.00 0.50
CP 170120P00055000 P 01/20/17 55.0 0.05 0.50
CP 170120P00060000 P 01/20/17 60.0 0.00 0.50
CP 170120P00065000 P 01/20/17 65.0 0.00 0.50
CP 170120P00070000 P 01/20/17 70.0 0.00 0.25
CP 170120P00075000 P 01/20/17 75.0 0.25 0.55
CP 170120P00080000 P 01/20/17 80.0 0.25 0.65
CP 170120P00085000 P 01/20/17 85.0 0.50 0.75
CP 170120P00090000 P 01/20/17 90.0 0.40 0.90
CP 170120P00095000 P 01/20/17 95.0 0.60 1.10
CP 170120P00100000 P 01/20/17 100.0 0.85 1.35
CP 170120P00105000 P 01/20/17 105.0 1.00 1.65
CP 170120P00110000 P 01/20/17 110.0 0.70 2.05
CP 170120P00115000 P 01/20/17 115.0 0.80 2.65
CP 170120P00120000 P 01/20/17 120.0 2.50 3.30
CP 170120P00125000 P 01/20/17 125.0 3.30 3.90
CP 170120P00130000 P 01/20/17 130.0 4.10 5.20
CP 170120P00135000 P 01/20/17 135.0 5.60 6.60
CP 170120P00140000 P 01/20/17 140.0 6.90 8.30
CP 170120P00145000 P 01/20/17 145.0 8.80 10.20
CP 170120P00150000 P 01/20/17 150.0 11.10 12.40
CP 170120P00155000 P 01/20/17 155.0 13.80 14.90
CP 170120P00160000 P 01/20/17 160.0 16.80 17.90
CP 170120P00165000 P 01/20/17 165.0 20.00 21.40
CP 170120P00170000 P 01/20/17 170.0 22.70 25.50
CP 170120P00175000 P 01/20/17 175.0 27.10 29.40
CP 170120P00180000 P 01/20/17 180.0 31.10 33.70
CP 170120P00185000 P 01/20/17 185.0 35.50 38.10
CP 170120P00190000 P 01/20/17 190.0 39.70 43.00
CP 170120P00195000 P 01/20/17 195.0 44.30 47.90
CP 170120P00200000 P 01/20/17 200.0 49.30 52.90
CP 170120P00210000 P 01/20/17 210.0 58.90 62.80
CP 170120P00220000 P 01/20/17 220.0 68.70 72.50
CP 170120P00230000 P 01/20/17 230.0 78.60 82.70
CP 170120P00240000 P 01/20/17 240.0 88.60 92.60
CP 170120P00250000 P 01/20/17 250.0 98.50 102.60
CP 170120P00260000 P 01/20/17 260.0 108.50 112.60
CP 170120P00270000 P 01/20/17 270.0 118.50 122.60
CP 170120P00280000 P 01/20/17 280.0 128.50 132.60
CP 170120P00290000 P 01/20/17 290.0 138.70 142.60
CP 170317C00070000 C 03/17/17 70.0 77.20 81.10
CP 170317C00075000 C 03/17/17 75.0 72.80 76.60
CP 170317C00080000 C 03/17/17 80.0 67.80 71.50
CP 170317C00085000 C 03/17/17 85.0 63.20 67.00
CP 170317C00090000 C 03/17/17 90.0 58.30 61.60
CP 170317C00095000 C 03/17/17 95.0 53.80 56.90
CP 170317C00100000 C 03/17/17 100.0 49.20 52.20
CP 170317C00105000 C 03/17/17 105.0 44.50 47.60
CP 170317C00110000 C 03/17/17 110.0 40.40 43.20
CP 170317C00115000 C 03/17/17 115.0 36.20 38.80
CP 170317C00120000 C 03/17/17 120.0 31.90 34.60
CP 170317C00125000 C 03/17/17 125.0 27.70 30.60
CP 170317C00130000 C 03/17/17 130.0 23.90 25.70
CP 170317C00135000 C 03/17/17 135.0 20.50 22.20
CP 170317C00140000 C 03/17/17 140.0 17.40 18.90
CP 170317C00145000 C 03/17/17 145.0 14.40 15.80
CP 170317C00150000 C 03/17/17 150.0 12.00 13.20
CP 170317C00155000 C 03/17/17 155.0 9.60 10.80
CP 170317C00160000 C 03/17/17 160.0 7.50 8.80
CP 170317C00165000 C 03/17/17 165.0 5.80 7.10
CP 170317C00170000 C 03/17/17 170.0 4.50 5.60
CP 170317C00175000 C 03/17/17 175.0 3.30 4.40
CP 170317C00180000 C 03/17/17 180.0 2.45 3.50
CP 170317C00185000 C 03/17/17 185.0 1.75 2.80
CP 170317C00190000 C 03/17/17 190.0 1.20 2.15
CP 170317C00195000 C 03/17/17 195.0 0.85 1.75
CP 170317C00200000 C 03/17/17 200.0 0.50 1.45
CP 170317C00210000 C 03/17/17 210.0 0.10 0.70
CP 170317P00070000 P 03/17/17 70.0 0.05 0.85
CP 170317P00075000 P 03/17/17 75.0 0.05 0.60
CP 170317P00080000 P 03/17/17 80.0 0.20 1.10
CP 170317P00085000 P 03/17/17 85.0 0.00 1.25
CP 170317P00090000 P 03/17/17 90.0 0.60 1.50
CP 170317P00095000 P 03/17/17 95.0 0.85 1.80
CP 170317P00100000 P 03/17/17 100.0 0.15 2.15
CP 170317P00105000 P 03/17/17 105.0 1.65 3.20
CP 170317P00110000 P 03/17/17 110.0 2.20 3.20
CP 170317P00115000 P 03/17/17 115.0 2.70 3.90
CP 170317P00120000 P 03/17/17 120.0 3.50 4.30
CP 170317P00125000 P 03/17/17 125.0 4.30 5.30
CP 170317P00130000 P 03/17/17 130.0 5.50 6.60
CP 170317P00135000 P 03/17/17 135.0 6.70 8.00
CP 170317P00140000 P 03/17/17 140.0 8.60 9.90
CP 170317P00145000 P 03/17/17 145.0 10.40 11.90
CP 170317P00150000 P 03/17/17 150.0 12.70 14.20
CP 170317P00155000 P 03/17/17 155.0 15.40 16.70
CP 170317P00160000 P 03/17/17 160.0 18.30 19.60
CP 170317P00165000 P 03/17/17 165.0 21.00 22.90
CP 170317P00170000 P 03/17/17 170.0 24.10 26.40
CP 170317P00175000 P 03/17/17 175.0 28.00 30.70
CP 170317P00180000 P 03/17/17 180.0 32.10 34.80
CP 170317P00185000 P 03/17/17 185.0 36.30 38.90
CP 170317P00190000 P 03/17/17 190.0 40.80 43.50
CP 170317P00195000 P 03/17/17 195.0 45.30 48.70
CP 170317P00200000 P 03/17/17 200.0 50.10 53.10
CP 170317P00210000 P 03/17/17 210.0 59.80 62.80

OPRA data is delayed 15 minutes.