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 Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CP 161021C00075000 C 10/21/16 75.0 73.10 77.20
CP 161021C00080000 C 10/21/16 80.0 67.70 72.10
CP 161021C00085000 C 10/21/16 85.0 62.70 67.20
CP 161021C00090000 C 10/21/16 90.0 57.70 62.20
CP 161021C00095000 C 10/21/16 95.0 52.70 57.20
CP 161021C00100000 C 10/21/16 100.0 47.70 52.10
CP 161021C00105000 C 10/21/16 105.0 42.70 47.20
CP 161021C00110000 C 10/21/16 110.0 37.80 42.10
CP 161021C00115000 C 10/21/16 115.0 32.70 37.20
CP 161021C00120000 C 10/21/16 120.0 27.90 32.30
CP 161021C00125000 C 10/21/16 125.0 22.90 26.70
CP 161021C00130000 C 10/21/16 130.0 18.60 21.70
CP 161021C00135000 C 10/21/16 135.0 13.90 17.00
CP 161021C00140000 C 10/21/16 140.0 9.60 11.90
CP 161021C00145000 C 10/21/16 145.0 6.80 7.40
CP 161021C00150000 C 10/21/16 150.0 3.80 4.10
CP 161021C00155000 C 10/21/16 155.0 1.80 1.90
CP 161021C00160000 C 10/21/16 160.0 0.30 0.95
CP 161021C00165000 C 10/21/16 165.0 0.05 0.75
CP 161021C00170000 C 10/21/16 170.0 0.00 0.70
CP 161021C00175000 C 10/21/16 175.0 0.00 0.70
CP 161021C00180000 C 10/21/16 180.0 0.00 0.70
CP 161021C00185000 C 10/21/16 185.0 0.00 0.70
CP 161021C00190000 C 10/21/16 190.0 0.00 0.70
CP 161021C00195000 C 10/21/16 195.0 0.00 0.70
CP 161021C00200000 C 10/21/16 200.0 0.00 0.70
CP 161021C00210000 C 10/21/16 210.0 0.00 1.20
CP 161021C00220000 C 10/21/16 220.0 0.00 1.20
CP 161021P00075000 P 10/21/16 75.0 0.00 0.70
CP 161021P00080000 P 10/21/16 80.0 0.00 0.70
CP 161021P00085000 P 10/21/16 85.0 0.00 0.70
CP 161021P00090000 P 10/21/16 90.0 0.00 0.70
CP 161021P00095000 P 10/21/16 95.0 0.00 0.70
CP 161021P00100000 P 10/21/16 100.0 0.00 0.70
CP 161021P00105000 P 10/21/16 105.0 0.00 0.75
CP 161021P00110000 P 10/21/16 110.0 0.00 0.75
CP 161021P00115000 P 10/21/16 115.0 0.00 0.80
CP 161021P00120000 P 10/21/16 120.0 0.05 0.30
CP 161021P00125000 P 10/21/16 125.0 0.05 0.95
CP 161021P00130000 P 10/21/16 130.0 0.20 1.05
CP 161021P00135000 P 10/21/16 135.0 0.50 1.15
CP 161021P00140000 P 10/21/16 140.0 1.00 1.35
CP 161021P00145000 P 10/21/16 145.0 1.95 2.15
CP 161021P00150000 P 10/21/16 150.0 3.60 4.40
CP 161021P00155000 P 10/21/16 155.0 6.50 8.10
CP 161021P00160000 P 10/21/16 160.0 9.80 12.30
CP 161021P00165000 P 10/21/16 165.0 13.10 16.80
CP 161021P00170000 P 10/21/16 170.0 19.00 21.90
CP 161021P00175000 P 10/21/16 175.0 22.60 27.20
CP 161021P00180000 P 10/21/16 180.0 28.30 31.60
CP 161021P00185000 P 10/21/16 185.0 33.00 37.30
CP 161021P00190000 P 10/21/16 190.0 37.60 42.30
CP 161021P00195000 P 10/21/16 195.0 42.90 47.30
CP 161021P00200000 P 10/21/16 200.0 47.80 52.30
CP 161021P00210000 P 10/21/16 210.0 57.90 62.30
CP 161021P00220000 P 10/21/16 220.0 68.60 71.80
CP 161118C00075000 C 11/18/16 75.0 73.30 77.50
CP 161118C00080000 C 11/18/16 80.0 67.70 72.40
CP 161118C00085000 C 11/18/16 85.0 62.70 67.20
CP 161118C00090000 C 11/18/16 90.0 57.70 62.30
CP 161118C00095000 C 11/18/16 95.0 52.70 57.30
CP 161118C00100000 C 11/18/16 100.0 48.00 52.50
CP 161118C00105000 C 11/18/16 105.0 43.00 47.50
CP 161118C00110000 C 11/18/16 110.0 38.00 42.50
CP 161118C00115000 C 11/18/16 115.0 33.80 37.50
CP 161118C00120000 C 11/18/16 120.0 29.00 31.60
CP 161118C00125000 C 11/18/16 125.0 24.20 27.10
CP 161118C00130000 C 11/18/16 130.0 19.40 22.10
CP 161118C00135000 C 11/18/16 135.0 14.80 17.60
CP 161118C00140000 C 11/18/16 140.0 10.90 13.20
CP 161118C00145000 C 11/18/16 145.0 8.50 9.10
CP 161118C00150000 C 11/18/16 150.0 5.50 6.00
CP 161118C00155000 C 11/18/16 155.0 3.20 3.60
CP 161118C00160000 C 11/18/16 160.0 1.55 1.95
CP 161118C00165000 C 11/18/16 165.0 0.50 1.15
CP 161118C00170000 C 11/18/16 170.0 0.10 0.90
CP 161118C00175000 C 11/18/16 175.0 0.00 0.80
CP 161118C00180000 C 11/18/16 180.0 0.00 0.75
CP 161118C00185000 C 11/18/16 185.0 0.00 0.70
CP 161118C00190000 C 11/18/16 190.0 0.00 0.70
CP 161118C00195000 C 11/18/16 195.0 0.00 0.70
CP 161118C00200000 C 11/18/16 200.0 0.00 0.70
CP 161118C00210000 C 11/18/16 210.0 0.00 0.70
CP 161118C00220000 C 11/18/16 220.0 0.00 0.70
CP 161118P00075000 P 11/18/16 75.0 0.00 0.75
CP 161118P00080000 P 11/18/16 80.0 0.00 0.75
CP 161118P00085000 P 11/18/16 85.0 0.00 0.75
CP 161118P00090000 P 11/18/16 90.0 0.00 0.80
CP 161118P00095000 P 11/18/16 95.0 0.00 0.80
CP 161118P00100000 P 11/18/16 100.0 0.00 0.50
CP 161118P00105000 P 11/18/16 105.0 0.10 0.40
CP 161118P00110000 P 11/18/16 110.0 0.10 0.95
CP 161118P00115000 P 11/18/16 115.0 0.20 1.05
CP 161118P00120000 P 11/18/16 120.0 0.30 1.20
CP 161118P00125000 P 11/18/16 125.0 0.55 1.05
CP 161118P00130000 P 11/18/16 130.0 0.80 1.45
CP 161118P00135000 P 11/18/16 135.0 1.45 2.00
CP 161118P00140000 P 11/18/16 140.0 2.20 2.65
CP 161118P00145000 P 11/18/16 145.0 3.50 4.00
CP 161118P00150000 P 11/18/16 150.0 5.40 6.00
CP 161118P00155000 P 11/18/16 155.0 8.00 8.60
CP 161118P00160000 P 11/18/16 160.0 10.90 13.30
CP 161118P00165000 P 11/18/16 165.0 14.80 17.40
CP 161118P00170000 P 11/18/16 170.0 19.30 22.00
CP 161118P00175000 P 11/18/16 175.0 23.10 27.40
CP 161118P00180000 P 11/18/16 180.0 28.00 32.30
CP 161118P00185000 P 11/18/16 185.0 32.70 37.30
CP 161118P00190000 P 11/18/16 190.0 37.90 42.10
CP 161118P00195000 P 11/18/16 195.0 42.80 47.30
CP 161118P00200000 P 11/18/16 200.0 47.70 52.30
CP 161118P00210000 P 11/18/16 210.0 57.60 62.30
CP 161118P00220000 P 11/18/16 220.0 67.70 72.00
CP 161216C00075000 C 12/16/16 75.0 73.00 77.50
CP 161216C00080000 C 12/16/16 80.0 67.80 72.50
CP 161216C00085000 C 12/16/16 85.0 62.70 67.40
CP 161216C00090000 C 12/16/16 90.0 58.00 62.50
CP 161216C00095000 C 12/16/16 95.0 53.00 57.70
CP 161216C00100000 C 12/16/16 100.0 48.20 52.80
CP 161216C00105000 C 12/16/16 105.0 43.80 47.80
CP 161216C00110000 C 12/16/16 110.0 39.00 42.90
CP 161216C00115000 C 12/16/16 115.0 34.10 37.80
CP 161216C00120000 C 12/16/16 120.0 29.50 32.20
CP 161216C00125000 C 12/16/16 125.0 24.70 27.20
CP 161216C00130000 C 12/16/16 130.0 20.10 22.60
CP 161216C00135000 C 12/16/16 135.0 15.70 18.30
CP 161216C00140000 C 12/16/16 140.0 13.10 14.50
CP 161216C00145000 C 12/16/16 145.0 9.70 10.30
CP 161216C00150000 C 12/16/16 150.0 6.80 7.30
CP 161216C00155000 C 12/16/16 155.0 4.40 4.90
CP 161216C00160000 C 12/16/16 160.0 2.75 3.10
CP 161216C00165000 C 12/16/16 165.0 1.50 1.90
CP 161216C00170000 C 12/16/16 170.0 0.40 1.10
CP 161216C00175000 C 12/16/16 175.0 0.10 1.05
CP 161216C00180000 C 12/16/16 180.0 0.10 0.40
CP 161216C00185000 C 12/16/16 185.0 0.00 0.85
CP 161216C00190000 C 12/16/16 190.0 0.00 0.80
CP 161216C00195000 C 12/16/16 195.0 0.00 0.80
CP 161216C00200000 C 12/16/16 200.0 0.00 0.80
CP 161216C00210000 C 12/16/16 210.0 0.00 0.75
CP 161216C00220000 C 12/16/16 220.0 0.00 0.75
CP 161216P00075000 P 12/16/16 75.0 0.00 0.85
CP 161216P00080000 P 12/16/16 80.0 0.00 0.90
CP 161216P00085000 P 12/16/16 85.0 0.05 0.95
CP 161216P00090000 P 12/16/16 90.0 0.00 1.00
CP 161216P00095000 P 12/16/16 95.0 0.05 0.45
CP 161216P00100000 P 12/16/16 100.0 0.10 1.05
CP 161216P00105000 P 12/16/16 105.0 0.15 1.15
CP 161216P00110000 P 12/16/16 110.0 0.20 1.25
CP 161216P00115000 P 12/16/16 115.0 0.50 0.95
CP 161216P00120000 P 12/16/16 120.0 0.70 1.80
CP 161216P00125000 P 12/16/16 125.0 0.95 1.45
CP 161216P00130000 P 12/16/16 130.0 1.45 2.05
CP 161216P00135000 P 12/16/16 135.0 2.20 2.65
CP 161216P00140000 P 12/16/16 140.0 3.10 3.90
CP 161216P00145000 P 12/16/16 145.0 4.60 5.40
CP 161216P00150000 P 12/16/16 150.0 6.60 7.30
CP 161216P00155000 P 12/16/16 155.0 9.20 9.80
CP 161216P00160000 P 12/16/16 160.0 12.00 14.70
CP 161216P00165000 P 12/16/16 165.0 15.70 18.10
CP 161216P00170000 P 12/16/16 170.0 19.70 22.30
CP 161216P00175000 P 12/16/16 175.0 24.20 27.60
CP 161216P00180000 P 12/16/16 180.0 28.10 32.40
CP 161216P00185000 P 12/16/16 185.0 33.00 37.30
CP 161216P00190000 P 12/16/16 190.0 37.70 42.40
CP 161216P00195000 P 12/16/16 195.0 42.70 47.20
CP 161216P00200000 P 12/16/16 200.0 47.60 52.30
CP 161216P00210000 P 12/16/16 210.0 57.70 62.20
CP 161216P00220000 P 12/16/16 220.0 67.60 72.00
CP 170120C00050000 C 01/20/17 50.0 97.70 102.20
CP 170120C00055000 C 01/20/17 55.0 92.70 97.30
CP 170120C00060000 C 01/20/17 60.0 87.70 92.20
CP 170120C00065000 C 01/20/17 65.0 82.90 87.40
CP 170120C00070000 C 01/20/17 70.0 77.90 82.50
CP 170120C00075000 C 01/20/17 75.0 73.00 77.40
CP 170120C00080000 C 01/20/17 80.0 68.00 72.50
CP 170120C00085000 C 01/20/17 85.0 63.00 67.60
CP 170120C00090000 C 01/20/17 90.0 58.20 62.80
CP 170120C00095000 C 01/20/17 95.0 53.10 57.80
CP 170120C00100000 C 01/20/17 100.0 49.10 52.30
CP 170120C00105000 C 01/20/17 105.0 43.50 48.00
CP 170120C00110000 C 01/20/17 110.0 39.50 42.80
CP 170120C00115000 C 01/20/17 115.0 34.50 37.80
CP 170120C00120000 C 01/20/17 120.0 30.10 32.80
CP 170120C00125000 C 01/20/17 125.0 25.30 27.80
CP 170120C00130000 C 01/20/17 130.0 20.80 23.50
CP 170120C00135000 C 01/20/17 135.0 17.00 19.30
CP 170120C00140000 C 01/20/17 140.0 14.30 15.10
CP 170120C00145000 C 01/20/17 145.0 11.00 11.70
CP 170120C00150000 C 01/20/17 150.0 7.50 8.80
CP 170120C00155000 C 01/20/17 155.0 5.40 6.20
CP 170120C00160000 C 01/20/17 160.0 3.40 4.40
CP 170120C00165000 C 01/20/17 165.0 2.40 2.90
CP 170120C00170000 C 01/20/17 170.0 1.00 2.10
CP 170120C00175000 C 01/20/17 175.0 0.25 2.40
CP 170120C00180000 C 01/20/17 180.0 0.20 1.50
CP 170120C00185000 C 01/20/17 185.0 0.10 1.20
CP 170120C00190000 C 01/20/17 190.0 0.05 0.45
CP 170120C00195000 C 01/20/17 195.0 0.05 1.00
CP 170120C00200000 C 01/20/17 200.0 0.00 0.95
CP 170120C00210000 C 01/20/17 210.0 0.00 0.90
CP 170120C00220000 C 01/20/17 220.0 0.00 0.50
CP 170120C00230000 C 01/20/17 230.0 0.00 0.90
CP 170120C00240000 C 01/20/17 240.0 0.00 0.90
CP 170120C00250000 C 01/20/17 250.0 0.00 0.90
CP 170120C00260000 C 01/20/17 260.0 0.00 0.90
CP 170120C00270000 C 01/20/17 270.0 0.00 0.90
CP 170120C00280000 C 01/20/17 280.0 0.00 0.90
CP 170120C00290000 C 01/20/17 290.0 0.00 0.90
CP 170120P00050000 P 01/20/17 50.0 0.00 0.20
CP 170120P00055000 P 01/20/17 55.0 0.00 1.40
CP 170120P00060000 P 01/20/17 60.0 0.00 1.00
CP 170120P00065000 P 01/20/17 65.0 0.00 1.05
CP 170120P00070000 P 01/20/17 70.0 0.00 1.05
CP 170120P00075000 P 01/20/17 75.0 0.05 1.10
CP 170120P00080000 P 01/20/17 80.0 0.15 0.35
CP 170120P00085000 P 01/20/17 85.0 0.05 1.30
CP 170120P00090000 P 01/20/17 90.0 0.15 1.40
CP 170120P00095000 P 01/20/17 95.0 0.20 1.40
CP 170120P00100000 P 01/20/17 100.0 0.35 2.00
CP 170120P00105000 P 01/20/17 105.0 0.45 2.20
CP 170120P00110000 P 01/20/17 110.0 0.65 1.90
CP 170120P00115000 P 01/20/17 115.0 1.00 2.25
CP 170120P00120000 P 01/20/17 120.0 1.15 1.85
CP 170120P00125000 P 01/20/17 125.0 1.50 2.45
CP 170120P00130000 P 01/20/17 130.0 2.35 3.30
CP 170120P00135000 P 01/20/17 135.0 3.30 4.10
CP 170120P00140000 P 01/20/17 140.0 4.50 5.40
CP 170120P00145000 P 01/20/17 145.0 6.10 7.20
CP 170120P00150000 P 01/20/17 150.0 8.30 8.90
CP 170120P00155000 P 01/20/17 155.0 10.80 11.40
CP 170120P00160000 P 01/20/17 160.0 13.90 15.00
CP 170120P00165000 P 01/20/17 165.0 16.90 19.60
CP 170120P00170000 P 01/20/17 170.0 20.80 23.80
CP 170120P00175000 P 01/20/17 175.0 25.30 27.90
CP 170120P00180000 P 01/20/17 180.0 29.30 32.40
CP 170120P00185000 P 01/20/17 185.0 33.60 37.30
CP 170120P00190000 P 01/20/17 190.0 37.90 42.50
CP 170120P00195000 P 01/20/17 195.0 43.00 47.50
CP 170120P00200000 P 01/20/17 200.0 48.90 51.00
CP 170120P00210000 P 01/20/17 210.0 57.80 62.40
CP 170120P00220000 P 01/20/17 220.0 67.90 72.40
CP 170120P00230000 P 01/20/17 230.0 77.70 82.30
CP 170120P00240000 P 01/20/17 240.0 87.70 92.40
CP 170120P00250000 P 01/20/17 250.0 97.70 102.30
CP 170120P00260000 P 01/20/17 260.0 107.60 112.10
CP 170120P00270000 P 01/20/17 270.0 117.60 122.40
CP 170120P00280000 P 01/20/17 280.0 127.70 132.30
CP 170120P00290000 P 01/20/17 290.0 137.60 142.30
CP 170317C00070000 C 03/17/17 70.0 77.80 82.50
CP 170317C00075000 C 03/17/17 75.0 73.00 77.50
CP 170317C00080000 C 03/17/17 80.0 68.00 72.60
CP 170317C00085000 C 03/17/17 85.0 63.00 67.80
CP 170317C00090000 C 03/17/17 90.0 58.50 62.80
CP 170317C00095000 C 03/17/17 95.0 53.50 58.00
CP 170317C00100000 C 03/17/17 100.0 48.50 53.10
CP 170317C00105000 C 03/17/17 105.0 44.00 48.30
CP 170317C00110000 C 03/17/17 110.0 39.20 43.80
CP 170317C00115000 C 03/17/17 115.0 35.40 37.90
CP 170317C00120000 C 03/17/17 120.0 30.70 33.30
CP 170317C00125000 C 03/17/17 125.0 26.30 29.10
CP 170317C00130000 C 03/17/17 130.0 22.00 24.90
CP 170317C00135000 C 03/17/17 135.0 18.40 21.10
CP 170317C00140000 C 03/17/17 140.0 15.00 17.00
CP 170317C00145000 C 03/17/17 145.0 12.40 13.90
CP 170317C00150000 C 03/17/17 150.0 9.70 11.00
CP 170317C00155000 C 03/17/17 155.0 7.80 8.60
CP 170317C00160000 C 03/17/17 160.0 5.20 6.70
CP 170317C00165000 C 03/17/17 165.0 3.80 4.80
CP 170317C00170000 C 03/17/17 170.0 2.40 3.60
CP 170317C00175000 C 03/17/17 175.0 1.00 2.60
CP 170317C00180000 C 03/17/17 180.0 0.40 1.90
CP 170317C00185000 C 03/17/17 185.0 0.05 1.80
CP 170317C00190000 C 03/17/17 190.0 0.10 1.55
CP 170317C00195000 C 03/17/17 195.0 0.00 1.45
CP 170317C00200000 C 03/17/17 200.0 0.00 0.70
CP 170317C00210000 C 03/17/17 210.0 0.00 1.20
CP 170317P00070000 P 03/17/17 70.0 0.00 1.35
CP 170317P00075000 P 03/17/17 75.0 0.00 1.35
CP 170317P00080000 P 03/17/17 80.0 0.00 1.55
CP 170317P00085000 P 03/17/17 85.0 0.00 2.55
CP 170317P00090000 P 03/17/17 90.0 0.00 2.70
CP 170317P00095000 P 03/17/17 95.0 0.10 2.90
CP 170317P00100000 P 03/17/17 100.0 0.65 1.40
CP 170317P00105000 P 03/17/17 105.0 0.90 1.70
CP 170317P00110000 P 03/17/17 110.0 1.30 1.80
CP 170317P00115000 P 03/17/17 115.0 0.55 2.20
CP 170317P00120000 P 03/17/17 120.0 1.15 2.85
CP 170317P00125000 P 03/17/17 125.0 2.50 3.70
CP 170317P00130000 P 03/17/17 130.0 3.60 4.60
CP 170317P00135000 P 03/17/17 135.0 4.40 5.90
CP 170317P00140000 P 03/17/17 140.0 6.10 7.40
CP 170317P00145000 P 03/17/17 145.0 7.80 9.20
CP 170317P00150000 P 03/17/17 150.0 9.90 11.40
CP 170317P00155000 P 03/17/17 155.0 12.30 14.00
CP 170317P00160000 P 03/17/17 160.0 15.30 16.90
CP 170317P00165000 P 03/17/17 165.0 18.30 21.20
CP 170317P00170000 P 03/17/17 170.0 21.80 24.90
CP 170317P00175000 P 03/17/17 175.0 26.00 28.80
CP 170317P00180000 P 03/17/17 180.0 30.50 33.20
CP 170317P00185000 P 03/17/17 185.0 34.10 38.00
CP 170317P00190000 P 03/17/17 190.0 38.70 42.50
CP 170317P00195000 P 03/17/17 195.0 43.30 47.40
CP 170317P00200000 P 03/17/17 200.0 48.10 52.50
CP 170317P00210000 P 03/17/17 210.0 57.90 62.20

OPRA data is delayed 15 minutes.