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 (2016-11-25)Premium Content

Canadian Pacific Railway Inc (CP)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 170217C00075000 C 02/17/17 75.0 74.00 77.30
CP 170217C00080000 C 02/17/17 80.0 68.90 72.40
CP 170217C00085000 C 02/17/17 85.0 64.10 67.30
CP 170217C00090000 C 02/17/17 90.0 59.00 62.40
CP 170217C00095000 C 02/17/17 95.0 54.00 57.40
CP 170217C00100000 C 02/17/17 100.0 49.00 52.60
CP 170217C00105000 C 02/17/17 105.0 44.00 47.40
CP 170217C00110000 C 02/17/17 110.0 39.00 42.50
CP 170217C00115000 C 02/17/17 115.0 33.90 37.50
CP 170217C00120000 C 02/17/17 120.0 29.10 31.90
CP 170217C00125000 C 02/17/17 125.0 23.90 27.00
CP 170217C00130000 C 02/17/17 130.0 20.80 21.70
CP 170217C00135000 C 02/17/17 135.0 14.50 17.20
CP 170217C00140000 C 02/17/17 140.0 11.50 12.20
CP 170217C00145000 C 02/17/17 145.0 7.40 7.90
CP 170217C00150000 C 02/17/17 150.0 4.10 4.50
CP 170217C00155000 C 02/17/17 155.0 1.85 2.05
CP 170217C00160000 C 02/17/17 160.0 0.60 0.80
CP 170217C00165000 C 02/17/17 165.0 0.15 0.30
CP 170217C00170000 C 02/17/17 170.0 0.00 0.20
CP 170217C00175000 C 02/17/17 175.0 0.00 0.30
CP 170217C00180000 C 02/17/17 180.0 0.00 0.25
CP 170217C00185000 C 02/17/17 185.0 0.00 0.25
CP 170217C00190000 C 02/17/17 190.0 0.00 0.25
CP 170217C00195000 C 02/17/17 195.0 0.00 0.20
CP 170217C00200000 C 02/17/17 200.0 0.00 0.20
CP 170217C00210000 C 02/17/17 210.0 0.00 0.20
CP 170217C00220000 C 02/17/17 220.0 0.00 0.20
CP 170217P00075000 P 02/17/17 75.0 0.00 0.20
CP 170217P00080000 P 02/17/17 80.0 0.00 0.20
CP 170217P00085000 P 02/17/17 85.0 0.00 0.20
CP 170217P00090000 P 02/17/17 90.0 0.00 0.25
CP 170217P00095000 P 02/17/17 95.0 0.00 0.25
CP 170217P00100000 P 02/17/17 100.0 0.00 0.25
CP 170217P00105000 P 02/17/17 105.0 0.00 0.25
CP 170217P00110000 P 02/17/17 110.0 0.00 0.30
CP 170217P00115000 P 02/17/17 115.0 0.00 0.30
CP 170217P00120000 P 02/17/17 120.0 0.00 0.25
CP 170217P00125000 P 02/17/17 125.0 0.10 0.25
CP 170217P00130000 P 02/17/17 130.0 0.20 0.35
CP 170217P00135000 P 02/17/17 135.0 0.35 0.55
CP 170217P00140000 P 02/17/17 140.0 0.70 0.90
CP 170217P00145000 P 02/17/17 145.0 1.45 1.65
CP 170217P00150000 P 02/17/17 150.0 3.00 3.40
CP 170217P00155000 P 02/17/17 155.0 5.70 6.00
CP 170217P00160000 P 02/17/17 160.0 9.40 11.00
CP 170217P00165000 P 02/17/17 165.0 13.10 16.20
CP 170217P00170000 P 02/17/17 170.0 18.10 21.10
CP 170217P00175000 P 02/17/17 175.0 23.10 26.00
CP 170217P00180000 P 02/17/17 180.0 28.10 31.00
CP 170217P00185000 P 02/17/17 185.0 32.70 36.00
CP 170217P00190000 P 02/17/17 190.0 37.60 41.00
CP 170217P00195000 P 02/17/17 195.0 42.70 46.00
CP 170217P00200000 P 02/17/17 200.0 47.70 51.00
CP 170217P00210000 P 02/17/17 210.0 57.70 61.00
CP 170217P00220000 P 02/17/17 220.0 67.70 71.00
CP 170317C00070000 C 03/17/17 70.0 78.70 82.40
CP 170317C00075000 C 03/17/17 75.0 73.90 77.40
CP 170317C00080000 C 03/17/17 80.0 69.00 72.50
CP 170317C00085000 C 03/17/17 85.0 63.90 67.60
CP 170317C00090000 C 03/17/17 90.0 59.10 62.50
CP 170317C00095000 C 03/17/17 95.0 53.90 57.50
CP 170317C00100000 C 03/17/17 100.0 49.10 52.50
CP 170317C00105000 C 03/17/17 105.0 44.20 47.50
CP 170317C00110000 C 03/17/17 110.0 39.20 42.20
CP 170317C00115000 C 03/17/17 115.0 34.30 37.70
CP 170317C00120000 C 03/17/17 120.0 29.40 32.60
CP 170317C00125000 C 03/17/17 125.0 24.60 27.70
CP 170317C00130000 C 03/17/17 130.0 20.10 22.30
CP 170317C00135000 C 03/17/17 135.0 15.50 18.00
CP 170317C00140000 C 03/17/17 140.0 12.70 13.30
CP 170317C00145000 C 03/17/17 145.0 9.00 9.40
CP 170317C00150000 C 03/17/17 150.0 5.80 6.20
CP 170317C00155000 C 03/17/17 155.0 3.40 3.70
CP 170317C00160000 C 03/17/17 160.0 1.80 2.05
CP 170317C00165000 C 03/17/17 165.0 0.80 1.05
CP 170317C00170000 C 03/17/17 170.0 0.30 0.55
CP 170317C00175000 C 03/17/17 175.0 0.05 0.30
CP 170317C00180000 C 03/17/17 180.0 0.00 0.20
CP 170317C00185000 C 03/17/17 185.0 0.00 0.20
CP 170317C00190000 C 03/17/17 190.0 0.00 0.25
CP 170317C00195000 C 03/17/17 195.0 0.00 0.25
CP 170317C00200000 C 03/17/17 200.0 0.00 0.20
CP 170317C00210000 C 03/17/17 210.0 0.00 0.25
CP 170317P00070000 P 03/17/17 70.0 0.00 1.20
CP 170317P00075000 P 03/17/17 75.0 0.00 1.05
CP 170317P00080000 P 03/17/17 80.0 0.00 0.25
CP 170317P00085000 P 03/17/17 85.0 0.00 0.40
CP 170317P00090000 P 03/17/17 90.0 0.00 0.30
CP 170317P00095000 P 03/17/17 95.0 0.00 0.30
CP 170317P00100000 P 03/17/17 100.0 0.00 0.35
CP 170317P00105000 P 03/17/17 105.0 0.00 0.35
CP 170317P00110000 P 03/17/17 110.0 0.05 0.25
CP 170317P00115000 P 03/17/17 115.0 0.10 0.35
CP 170317P00120000 P 03/17/17 120.0 0.20 0.45
CP 170317P00125000 P 03/17/17 125.0 0.40 0.60
CP 170317P00130000 P 03/17/17 130.0 0.55 0.85
CP 170317P00135000 P 03/17/17 135.0 1.05 1.35
CP 170317P00140000 P 03/17/17 140.0 1.70 2.00
CP 170317P00145000 P 03/17/17 145.0 2.95 3.40
CP 170317P00150000 P 03/17/17 150.0 4.70 5.10
CP 170317P00155000 P 03/17/17 155.0 7.20 7.80
CP 170317P00160000 P 03/17/17 160.0 10.40 12.20
CP 170317P00165000 P 03/17/17 165.0 14.40 15.30
CP 170317P00170000 P 03/17/17 170.0 17.90 21.40
CP 170317P00175000 P 03/17/17 175.0 22.90 26.10
CP 170317P00180000 P 03/17/17 180.0 27.70 31.00
CP 170317P00185000 P 03/17/17 185.0 32.70 36.20
CP 170317P00190000 P 03/17/17 190.0 37.70 41.00
CP 170317P00195000 P 03/17/17 195.0 42.70 46.00
CP 170317P00200000 P 03/17/17 200.0 47.60 51.00
CP 170317P00210000 P 03/17/17 210.0 57.90 61.00
CP 170616C00075000 C 06/16/17 75.0 74.00 78.30
CP 170616C00080000 C 06/16/17 80.0 68.90 73.20
CP 170616C00085000 C 06/16/17 85.0 64.10 68.50
CP 170616C00090000 C 06/16/17 90.0 59.00 63.50
CP 170616C00095000 C 06/16/17 95.0 54.20 58.40
CP 170616C00100000 C 06/16/17 100.0 49.40 53.90
CP 170616C00105000 C 06/16/17 105.0 44.50 48.90
CP 170616C00110000 C 06/16/17 110.0 39.90 43.10
CP 170616C00115000 C 06/16/17 115.0 35.30 38.40
CP 170616C00120000 C 06/16/17 120.0 30.40 33.00
CP 170616C00125000 C 06/16/17 125.0 27.70 28.70
CP 170616C00130000 C 06/16/17 130.0 23.50 24.50
CP 170616C00135000 C 06/16/17 135.0 19.50 20.50
CP 170616C00140000 C 06/16/17 140.0 15.90 16.90
CP 170616C00145000 C 06/16/17 145.0 12.70 13.30
CP 170616C00150000 C 06/16/17 150.0 9.80 10.30
CP 170616C00155000 C 06/16/17 155.0 7.40 7.80
CP 170616C00160000 C 06/16/17 160.0 5.40 5.80
CP 170616C00165000 C 06/16/17 165.0 3.80 4.20
CP 170616C00170000 C 06/16/17 170.0 2.50 2.90
CP 170616C00175000 C 06/16/17 175.0 1.65 2.20
CP 170616C00180000 C 06/16/17 180.0 1.05 1.40
CP 170616C00185000 C 06/16/17 185.0 0.60 0.95
CP 170616C00190000 C 06/16/17 190.0 0.30 0.65
CP 170616C00195000 C 06/16/17 195.0 0.15 0.50
CP 170616C00200000 C 06/16/17 200.0 0.10 0.30
CP 170616C00210000 C 06/16/17 210.0 0.00 0.20
CP 170616C00220000 C 06/16/17 220.0 0.00 0.45
CP 170616P00075000 P 06/16/17 75.0 0.00 0.35
CP 170616P00080000 P 06/16/17 80.0 0.00 2.25
CP 170616P00085000 P 06/16/17 85.0 0.05 0.35
CP 170616P00090000 P 06/16/17 90.0 0.10 0.40
CP 170616P00095000 P 06/16/17 95.0 0.15 0.55
CP 170616P00100000 P 06/16/17 100.0 0.30 0.70
CP 170616P00105000 P 06/16/17 105.0 0.45 0.85
CP 170616P00110000 P 06/16/17 110.0 0.70 1.05
CP 170616P00115000 P 06/16/17 115.0 1.05 1.40
CP 170616P00120000 P 06/16/17 120.0 1.40 1.75
CP 170616P00125000 P 06/16/17 125.0 1.90 2.30
CP 170616P00130000 P 06/16/17 130.0 2.60 3.20
CP 170616P00135000 P 06/16/17 135.0 3.60 4.10
CP 170616P00140000 P 06/16/17 140.0 4.80 5.40
CP 170616P00145000 P 06/16/17 145.0 6.50 7.10
CP 170616P00150000 P 06/16/17 150.0 8.60 9.10
CP 170616P00155000 P 06/16/17 155.0 11.10 11.80
CP 170616P00160000 P 06/16/17 160.0 14.10 14.80
CP 170616P00165000 P 06/16/17 165.0 17.50 18.40
CP 170616P00170000 P 06/16/17 170.0 21.30 22.20
CP 170616P00175000 P 06/16/17 175.0 25.30 26.30
CP 170616P00180000 P 06/16/17 180.0 29.70 30.70
CP 170616P00185000 P 06/16/17 185.0 33.30 37.00
CP 170616P00190000 P 06/16/17 190.0 37.70 41.60
CP 170616P00195000 P 06/16/17 195.0 42.60 46.80
CP 170616P00200000 P 06/16/17 200.0 47.50 51.60
CP 170616P00210000 P 06/16/17 210.0 57.40 61.40
CP 170616P00220000 P 06/16/17 220.0 67.50 71.30

OPRA data is delayed 15 minutes.