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 (2016-02-26)Premium Content

Canadian Pacific Railway Inc (CP)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 160520C00065000 C 05/20/16 65.0 74.30 77.30
CP 160520C00070000 C 05/20/16 70.0 69.20 72.80
CP 160520C00075000 C 05/20/16 75.0 63.90 67.80
CP 160520C00080000 C 05/20/16 80.0 58.90 62.90
CP 160520C00085000 C 05/20/16 85.0 53.90 57.90
CP 160520C00090000 C 05/20/16 90.0 49.10 52.80
CP 160520C00095000 C 05/20/16 95.0 44.10 47.80
CP 160520C00100000 C 05/20/16 100.0 39.30 42.80
CP 160520C00105000 C 05/20/16 105.0 34.30 37.80
CP 160520C00110000 C 05/20/16 110.0 29.40 32.30
CP 160520C00115000 C 05/20/16 115.0 24.40 27.70
CP 160520C00120000 C 05/20/16 120.0 19.50 22.60
CP 160520C00125000 C 05/20/16 125.0 15.00 17.70
CP 160520C00130000 C 05/20/16 130.0 10.70 13.10
CP 160520C00135000 C 05/20/16 135.0 7.40 8.20
CP 160520C00140000 C 05/20/16 140.0 4.10 4.40
CP 160520C00145000 C 05/20/16 145.0 1.85 2.10
CP 160520C00150000 C 05/20/16 150.0 0.65 0.80
CP 160520C00155000 C 05/20/16 155.0 0.15 0.30
CP 160520C00160000 C 05/20/16 160.0 0.00 0.20
CP 160520C00165000 C 05/20/16 165.0 0.00 0.15
CP 160520C00170000 C 05/20/16 170.0 0.00 0.10
CP 160520C00175000 C 05/20/16 175.0 0.00 0.40
CP 160520C00180000 C 05/20/16 180.0 0.00 0.40
CP 160520C00185000 C 05/20/16 185.0 0.00 0.40
CP 160520C00190000 C 05/20/16 190.0 0.00 0.40
CP 160520C00195000 C 05/20/16 195.0 0.00 0.40
CP 160520P00065000 P 05/20/16 65.0 0.00 0.50
CP 160520P00070000 P 05/20/16 70.0 0.00 0.50
CP 160520P00075000 P 05/20/16 75.0 0.00 0.50
CP 160520P00080000 P 05/20/16 80.0 0.00 0.50
CP 160520P00085000 P 05/20/16 85.0 0.00 0.50
CP 160520P00090000 P 05/20/16 90.0 0.00 0.50
CP 160520P00095000 P 05/20/16 95.0 0.00 0.50
CP 160520P00100000 P 05/20/16 100.0 0.00 0.35
CP 160520P00105000 P 05/20/16 105.0 0.00 0.15
CP 160520P00110000 P 05/20/16 110.0 0.00 0.25
CP 160520P00115000 P 05/20/16 115.0 0.00 0.20
CP 160520P00120000 P 05/20/16 120.0 0.10 0.30
CP 160520P00125000 P 05/20/16 125.0 0.30 0.40
CP 160520P00130000 P 05/20/16 130.0 0.65 0.80
CP 160520P00135000 P 05/20/16 135.0 1.50 1.65
CP 160520P00140000 P 05/20/16 140.0 3.10 3.30
CP 160520P00145000 P 05/20/16 145.0 5.80 6.10
CP 160520P00150000 P 05/20/16 150.0 9.30 10.90
CP 160520P00155000 P 05/20/16 155.0 12.90 15.80
CP 160520P00160000 P 05/20/16 160.0 17.70 20.80
CP 160520P00165000 P 05/20/16 165.0 22.30 25.80
CP 160520P00170000 P 05/20/16 170.0 27.60 30.70
CP 160520P00175000 P 05/20/16 175.0 32.20 36.00
CP 160520P00180000 P 05/20/16 180.0 37.20 40.90
CP 160520P00185000 P 05/20/16 185.0 42.20 46.00
CP 160520P00190000 P 05/20/16 190.0 47.20 51.00
CP 160520P00195000 P 05/20/16 195.0 52.60 56.00
CP 160617C00050000 C 06/17/16 50.0 89.20 92.80
CP 160617C00055000 C 06/17/16 55.0 84.00 88.00
CP 160617C00060000 C 06/17/16 60.0 78.90 83.20
CP 160617C00065000 C 06/17/16 65.0 74.00 78.20
CP 160617C00070000 C 06/17/16 70.0 69.00 73.20
CP 160617C00075000 C 06/17/16 75.0 64.20 68.10
CP 160617C00080000 C 06/17/16 80.0 59.00 63.20
CP 160617C00085000 C 06/17/16 85.0 54.20 58.00
CP 160617C00090000 C 06/17/16 90.0 49.30 53.20
CP 160617C00095000 C 06/17/16 95.0 44.20 48.10
CP 160617C00100000 C 06/17/16 100.0 39.40 43.10
CP 160617C00105000 C 06/17/16 105.0 34.40 38.20
CP 160617C00110000 C 06/17/16 110.0 29.90 33.10
CP 160617C00115000 C 06/17/16 115.0 25.00 28.10
CP 160617C00120000 C 06/17/16 120.0 20.90 23.40
CP 160617C00125000 C 06/17/16 125.0 16.30 19.20
CP 160617C00130000 C 06/17/16 130.0 12.40 14.80
CP 160617C00135000 C 06/17/16 135.0 9.40 10.10
CP 160617C00140000 C 06/17/16 140.0 6.40 6.70
CP 160617C00145000 C 06/17/16 145.0 4.00 4.30
CP 160617C00150000 C 06/17/16 150.0 2.30 2.55
CP 160617C00155000 C 06/17/16 155.0 1.15 1.65
CP 160617C00160000 C 06/17/16 160.0 0.55 0.90
CP 160617C00165000 C 06/17/16 165.0 0.25 0.50
CP 160617C00170000 C 06/17/16 170.0 0.10 0.35
CP 160617C00175000 C 06/17/16 175.0 0.00 0.30
CP 160617C00180000 C 06/17/16 180.0 0.00 0.30
CP 160617C00185000 C 06/17/16 185.0 0.00 0.35
CP 160617C00190000 C 06/17/16 190.0 0.00 0.35
CP 160617C00195000 C 06/17/16 195.0 0.00 0.50
CP 160617C00200000 C 06/17/16 200.0 0.00 0.50
CP 160617C00210000 C 06/17/16 210.0 0.00 0.50
CP 160617C00220000 C 06/17/16 220.0 0.00 0.50
CP 160617P00050000 P 06/17/16 50.0 0.00 0.55
CP 160617P00055000 P 06/17/16 55.0 0.00 0.50
CP 160617P00060000 P 06/17/16 60.0 0.00 0.50
CP 160617P00065000 P 06/17/16 65.0 0.00 0.50
CP 160617P00070000 P 06/17/16 70.0 0.00 0.25
CP 160617P00075000 P 06/17/16 75.0 0.00 0.25
CP 160617P00080000 P 06/17/16 80.0 0.00 0.15
CP 160617P00085000 P 06/17/16 85.0 0.00 0.25
CP 160617P00090000 P 06/17/16 90.0 0.00 0.25
CP 160617P00095000 P 06/17/16 95.0 0.00 0.30
CP 160617P00100000 P 06/17/16 100.0 0.10 0.20
CP 160617P00105000 P 06/17/16 105.0 0.20 0.35
CP 160617P00110000 P 06/17/16 110.0 0.35 0.50
CP 160617P00115000 P 06/17/16 115.0 0.55 0.75
CP 160617P00120000 P 06/17/16 120.0 0.90 1.15
CP 160617P00125000 P 06/17/16 125.0 1.45 1.65
CP 160617P00130000 P 06/17/16 130.0 2.25 2.45
CP 160617P00135000 P 06/17/16 135.0 3.40 3.80
CP 160617P00140000 P 06/17/16 140.0 5.30 5.60
CP 160617P00145000 P 06/17/16 145.0 7.80 8.20
CP 160617P00150000 P 06/17/16 150.0 10.90 11.90
CP 160617P00155000 P 06/17/16 155.0 13.80 16.60
CP 160617P00160000 P 06/17/16 160.0 18.20 21.30
CP 160617P00165000 P 06/17/16 165.0 22.90 26.40
CP 160617P00170000 P 06/17/16 170.0 27.70 31.10
CP 160617P00175000 P 06/17/16 175.0 32.20 35.80
CP 160617P00180000 P 06/17/16 180.0 37.20 40.90
CP 160617P00185000 P 06/17/16 185.0 42.20 46.00
CP 160617P00190000 P 06/17/16 190.0 47.20 51.00
CP 160617P00195000 P 06/17/16 195.0 52.50 56.10
CP 160617P00200000 P 06/17/16 200.0 57.20 61.10
CP 160617P00210000 P 06/17/16 210.0 67.20 71.10
CP 160617P00220000 P 06/17/16 220.0 77.60 81.00
CP 160916C00050000 C 09/16/16 50.0 88.70 92.30
CP 160916C00055000 C 09/16/16 55.0 83.90 87.30
CP 160916C00060000 C 09/16/16 60.0 78.90 82.80
CP 160916C00065000 C 09/16/16 65.0 74.00 77.90
CP 160916C00070000 C 09/16/16 70.0 68.90 73.10
CP 160916C00075000 C 09/16/16 75.0 64.30 68.00
CP 160916C00080000 C 09/16/16 80.0 59.10 63.00
CP 160916C00085000 C 09/16/16 85.0 54.50 58.10
CP 160916C00090000 C 09/16/16 90.0 49.60 53.10
CP 160916C00095000 C 09/16/16 95.0 44.70 48.50
CP 160916C00100000 C 09/16/16 100.0 40.30 43.20
CP 160916C00105000 C 09/16/16 105.0 35.60 38.80
CP 160916C00110000 C 09/16/16 110.0 31.70 34.40
CP 160916C00115000 C 09/16/16 115.0 27.40 30.00
CP 160916C00120000 C 09/16/16 120.0 23.30 25.90
CP 160916C00125000 C 09/16/16 125.0 20.50 22.40
CP 160916C00130000 C 09/16/16 130.0 16.90 18.60
CP 160916C00135000 C 09/16/16 135.0 13.60 14.40
CP 160916C00140000 C 09/16/16 140.0 10.70 11.50
CP 160916C00145000 C 09/16/16 145.0 8.30 9.10
CP 160916C00150000 C 09/16/16 150.0 6.20 7.00
CP 160916C00155000 C 09/16/16 155.0 4.50 5.40
CP 160916C00160000 C 09/16/16 160.0 3.20 4.00
CP 160916C00165000 C 09/16/16 165.0 2.25 3.00
CP 160916C00170000 C 09/16/16 170.0 1.60 2.10
CP 160916C00175000 C 09/16/16 175.0 1.10 1.45
CP 160916C00180000 C 09/16/16 180.0 0.55 1.40
CP 160916P00050000 P 09/16/16 50.0 0.00 0.65
CP 160916P00055000 P 09/16/16 55.0 0.00 0.50
CP 160916P00060000 P 09/16/16 60.0 0.00 0.50
CP 160916P00065000 P 09/16/16 65.0 0.05 0.50
CP 160916P00070000 P 09/16/16 70.0 0.05 0.50
CP 160916P00075000 P 09/16/16 75.0 0.00 0.50
CP 160916P00080000 P 09/16/16 80.0 0.05 0.45
CP 160916P00085000 P 09/16/16 85.0 0.20 1.05
CP 160916P00090000 P 09/16/16 90.0 0.10 0.90
CP 160916P00095000 P 09/16/16 95.0 0.60 1.55
CP 160916P00100000 P 09/16/16 100.0 0.85 1.30
CP 160916P00105000 P 09/16/16 105.0 1.20 2.10
CP 160916P00110000 P 09/16/16 110.0 1.70 2.25
CP 160916P00115000 P 09/16/16 115.0 2.50 3.00
CP 160916P00120000 P 09/16/16 120.0 3.40 4.00
CP 160916P00125000 P 09/16/16 125.0 4.50 5.10
CP 160916P00130000 P 09/16/16 130.0 6.00 6.70
CP 160916P00135000 P 09/16/16 135.0 7.70 8.60
CP 160916P00140000 P 09/16/16 140.0 9.80 10.90
CP 160916P00145000 P 09/16/16 145.0 12.40 13.40
CP 160916P00150000 P 09/16/16 150.0 15.20 16.30
CP 160916P00155000 P 09/16/16 155.0 18.50 19.80
CP 160916P00160000 P 09/16/16 160.0 21.40 24.40
CP 160916P00165000 P 09/16/16 165.0 25.30 28.30
CP 160916P00170000 P 09/16/16 170.0 29.50 32.00
CP 160916P00175000 P 09/16/16 175.0 33.90 36.80
CP 160916P00180000 P 09/16/16 180.0 38.50 41.50
CP 161216C00075000 C 12/16/16 75.0 64.50 68.00
CP 161216C00080000 C 12/16/16 80.0 59.40 63.60
CP 161216C00085000 C 12/16/16 85.0 54.80 58.80
CP 161216C00090000 C 12/16/16 90.0 50.00 53.40
CP 161216C00095000 C 12/16/16 95.0 45.80 48.80
CP 161216C00100000 C 12/16/16 100.0 41.90 44.50
CP 161216C00105000 C 12/16/16 105.0 37.60 40.20
CP 161216C00110000 C 12/16/16 110.0 33.40 36.20
CP 161216C00115000 C 12/16/16 115.0 29.30 32.20
CP 161216C00120000 C 12/16/16 120.0 26.60 28.60
CP 161216C00125000 C 12/16/16 125.0 23.00 24.40
CP 161216C00130000 C 12/16/16 130.0 19.60 21.20
CP 161216C00135000 C 12/16/16 135.0 16.60 18.30
CP 161216C00140000 C 12/16/16 140.0 13.80 15.50
CP 161216C00145000 C 12/16/16 145.0 11.40 13.10
CP 161216C00150000 C 12/16/16 150.0 9.20 11.00
CP 161216C00155000 C 12/16/16 155.0 7.30 9.10
CP 161216C00160000 C 12/16/16 160.0 5.90 7.50
CP 161216C00165000 C 12/16/16 165.0 4.60 6.20
CP 161216C00170000 C 12/16/16 170.0 3.50 4.80
CP 161216C00175000 C 12/16/16 175.0 2.65 4.70
CP 161216C00180000 C 12/16/16 180.0 1.75 3.20
CP 161216C00185000 C 12/16/16 185.0 1.25 2.75
CP 161216C00190000 C 12/16/16 190.0 0.85 2.30
CP 161216C00195000 C 12/16/16 195.0 0.55 1.95
CP 161216C00200000 C 12/16/16 200.0 0.35 1.70
CP 161216C00210000 C 12/16/16 210.0 0.00 1.35
CP 161216C00220000 C 12/16/16 220.0 0.00 0.65
CP 161216P00075000 P 12/16/16 75.0 0.05 1.75
CP 161216P00080000 P 12/16/16 80.0 0.15 1.75
CP 161216P00085000 P 12/16/16 85.0 0.40 2.00
CP 161216P00090000 P 12/16/16 90.0 0.60 2.30
CP 161216P00095000 P 12/16/16 95.0 1.00 2.75
CP 161216P00100000 P 12/16/16 100.0 1.50 3.30
CP 161216P00105000 P 12/16/16 105.0 2.10 4.10
CP 161216P00110000 P 12/16/16 110.0 3.60 4.80
CP 161216P00115000 P 12/16/16 115.0 4.60 5.90
CP 161216P00120000 P 12/16/16 120.0 5.80 6.60
CP 161216P00125000 P 12/16/16 125.0 7.30 8.50
CP 161216P00130000 P 12/16/16 130.0 9.00 10.40
CP 161216P00135000 P 12/16/16 135.0 10.90 11.60
CP 161216P00140000 P 12/16/16 140.0 13.20 14.60
CP 161216P00145000 P 12/16/16 145.0 15.70 16.80
CP 161216P00150000 P 12/16/16 150.0 18.50 19.80
CP 161216P00155000 P 12/16/16 155.0 21.50 23.00
CP 161216P00160000 P 12/16/16 160.0 25.00 26.30
CP 161216P00165000 P 12/16/16 165.0 28.60 30.70
CP 161216P00170000 P 12/16/16 170.0 31.90 34.40
CP 161216P00175000 P 12/16/16 175.0 35.70 38.50
CP 161216P00180000 P 12/16/16 180.0 40.10 42.70
CP 161216P00185000 P 12/16/16 185.0 44.60 47.10
CP 161216P00190000 P 12/16/16 190.0 49.30 52.30
CP 161216P00195000 P 12/16/16 195.0 53.80 57.10
CP 161216P00200000 P 12/16/16 200.0 58.70 61.60
CP 161216P00210000 P 12/16/16 210.0 67.30 71.30
CP 161216P00220000 P 12/16/16 220.0 77.90 81.00
CP 170120C00050000 C 01/20/17 50.0 88.70 93.40
CP 170120C00055000 C 01/20/17 55.0 83.70 87.90
CP 170120C00060000 C 01/20/17 60.0 78.80 83.40
CP 170120C00065000 C 01/20/17 65.0 74.00 78.10
CP 170120C00070000 C 01/20/17 70.0 68.90 72.60
CP 170120C00075000 C 01/20/17 75.0 64.10 68.60
CP 170120C00080000 C 01/20/17 80.0 59.30 63.60
CP 170120C00085000 C 01/20/17 85.0 54.90 58.20
CP 170120C00090000 C 01/20/17 90.0 50.30 53.60
CP 170120C00095000 C 01/20/17 95.0 46.20 49.20
CP 170120C00100000 C 01/20/17 100.0 42.30 44.80
CP 170120C00105000 C 01/20/17 105.0 37.70 40.60
CP 170120C00110000 C 01/20/17 110.0 33.80 36.60
CP 170120C00115000 C 01/20/17 115.0 29.90 32.80
CP 170120C00120000 C 01/20/17 120.0 27.40 28.10
CP 170120C00125000 C 01/20/17 125.0 23.90 24.80
CP 170120C00130000 C 01/20/17 130.0 20.70 21.70
CP 170120C00135000 C 01/20/17 135.0 17.70 18.90
CP 170120C00140000 C 01/20/17 140.0 14.90 16.30
CP 170120C00145000 C 01/20/17 145.0 12.50 13.90
CP 170120C00150000 C 01/20/17 150.0 10.40 11.80
CP 170120C00155000 C 01/20/17 155.0 8.50 10.00
CP 170120C00160000 C 01/20/17 160.0 6.80 8.30
CP 170120C00165000 C 01/20/17 165.0 5.40 6.90
CP 170120C00170000 C 01/20/17 170.0 4.30 5.70
CP 170120C00175000 C 01/20/17 175.0 3.30 4.40
CP 170120C00180000 C 01/20/17 180.0 2.35 3.50
CP 170120C00185000 C 01/20/17 185.0 1.35 2.80
CP 170120C00190000 C 01/20/17 190.0 0.95 2.70
CP 170120C00195000 C 01/20/17 195.0 0.80 2.35
CP 170120C00200000 C 01/20/17 200.0 0.50 2.00
CP 170120C00210000 C 01/20/17 210.0 0.10 1.35
CP 170120C00220000 C 01/20/17 220.0 0.00 1.15
CP 170120C00230000 C 01/20/17 230.0 0.00 1.20
CP 170120C00240000 C 01/20/17 240.0 0.00 1.10
CP 170120C00250000 C 01/20/17 250.0 0.00 0.55
CP 170120C00260000 C 01/20/17 260.0 0.00 0.50
CP 170120C00270000 C 01/20/17 270.0 0.00 0.50
CP 170120C00280000 C 01/20/17 280.0 0.00 0.50
CP 170120C00290000 C 01/20/17 290.0 0.00 0.50
CP 170120P00050000 P 01/20/17 50.0 0.00 0.55
CP 170120P00055000 P 01/20/17 55.0 0.05 0.70
CP 170120P00060000 P 01/20/17 60.0 0.00 1.30
CP 170120P00065000 P 01/20/17 65.0 0.00 0.90
CP 170120P00070000 P 01/20/17 70.0 0.15 1.55
CP 170120P00075000 P 01/20/17 75.0 0.15 1.75
CP 170120P00080000 P 01/20/17 80.0 0.25 2.00
CP 170120P00085000 P 01/20/17 85.0 0.50 2.30
CP 170120P00090000 P 01/20/17 90.0 0.65 2.70
CP 170120P00095000 P 01/20/17 95.0 0.65 3.20
CP 170120P00100000 P 01/20/17 100.0 1.90 3.80
CP 170120P00105000 P 01/20/17 105.0 3.30 4.30
CP 170120P00110000 P 01/20/17 110.0 4.40 5.20
CP 170120P00115000 P 01/20/17 115.0 5.50 6.50
CP 170120P00120000 P 01/20/17 120.0 6.80 7.70
CP 170120P00125000 P 01/20/17 125.0 8.30 9.50
CP 170120P00130000 P 01/20/17 130.0 9.90 11.40
CP 170120P00135000 P 01/20/17 135.0 12.00 12.70
CP 170120P00140000 P 01/20/17 140.0 14.30 15.10
CP 170120P00145000 P 01/20/17 145.0 16.90 17.90
CP 170120P00150000 P 01/20/17 150.0 19.70 20.90
CP 170120P00155000 P 01/20/17 155.0 21.80 24.10
CP 170120P00160000 P 01/20/17 160.0 26.20 27.20
CP 170120P00165000 P 01/20/17 165.0 29.80 31.40
CP 170120P00170000 P 01/20/17 170.0 32.50 35.10
CP 170120P00175000 P 01/20/17 175.0 36.40 39.10
CP 170120P00180000 P 01/20/17 180.0 40.80 43.30
CP 170120P00185000 P 01/20/17 185.0 45.10 47.60
CP 170120P00190000 P 01/20/17 190.0 49.40 52.30
CP 170120P00195000 P 01/20/17 195.0 54.10 57.00
CP 170120P00200000 P 01/20/17 200.0 58.80 61.80
CP 170120P00210000 P 01/20/17 210.0 67.50 71.50
CP 170120P00220000 P 01/20/17 220.0 77.10 81.10
CP 170120P00230000 P 01/20/17 230.0 87.00 91.00
CP 170120P00240000 P 01/20/17 240.0 96.90 101.20
CP 170120P00250000 P 01/20/17 250.0 106.90 111.00
CP 170120P00260000 P 01/20/17 260.0 116.70 120.90
CP 170120P00270000 P 01/20/17 270.0 126.80 130.90
CP 170120P00280000 P 01/20/17 280.0 136.80 140.90
CP 170120P00290000 P 01/20/17 290.0 146.90 151.00

OPRA data is delayed 15 minutes.