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 (2014-06-06)Premium Content

Transcanada Corporation (TRP)
As of Jul 24 2014 12:27PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 140816C00022500 C 08/16/14 22.5 27.50 29.40
TRP 140816C00025000 C 08/16/14 25.0 25.00 26.90
TRP 140816C00030000 C 08/16/14 30.0 20.00 21.90
TRP 140816C00035000 C 08/16/14 35.0 15.90 17.60
TRP 140816C00040000 C 08/16/14 40.0 11.30 12.10
TRP 140816C00045000 C 08/16/14 45.0 6.50 6.90
TRP 140816C00050000 C 08/16/14 50.0 1.70 1.90
TRP 140816C00055000 C 08/16/14 55.0 0.00 0.15
TRP 140816C00060000 C 08/16/14 60.0 0.00 0.25
TRP 140816C00065000 C 08/16/14 65.0 0.00 0.15
TRP 140816P00022500 P 08/16/14 22.5 0.00 0.25
TRP 140816P00025000 P 08/16/14 25.0 0.00 0.25
TRP 140816P00030000 P 08/16/14 30.0 0.00 0.25
TRP 140816P00035000 P 08/16/14 35.0 0.00 0.25
TRP 140816P00040000 P 08/16/14 40.0 0.00 0.20
TRP 140816P00045000 P 08/16/14 45.0 0.00 0.20
TRP 140816P00050000 P 08/16/14 50.0 0.10 0.30
TRP 140816P00055000 P 08/16/14 55.0 3.00 3.70
TRP 140816P00060000 P 08/16/14 60.0 7.80 8.80
TRP 140816P00065000 P 08/16/14 65.0 12.40 14.10
TRP 140920C00030000 C 09/20/14 30.0 20.10 23.60
TRP 140920C00035000 C 09/20/14 35.0 15.80 17.60
TRP 140920C00040000 C 09/20/14 40.0 11.00 12.30
TRP 140920C00045000 C 09/20/14 45.0 6.20 7.40
TRP 140920C00050000 C 09/20/14 50.0 2.00 2.40
TRP 140920C00055000 C 09/20/14 55.0 0.10 0.25
TRP 140920C00060000 C 09/20/14 60.0 0.00 0.25
TRP 140920C00065000 C 09/20/14 65.0 0.00 0.20
TRP 140920C00070000 C 09/20/14 70.0 0.00 0.25
TRP 140920C00075000 C 09/20/14 75.0 0.00 0.25
TRP 140920P00030000 P 09/20/14 30.0 0.00 0.25
TRP 140920P00035000 P 09/20/14 35.0 0.00 0.20
TRP 140920P00040000 P 09/20/14 40.0 0.00 0.25
TRP 140920P00045000 P 09/20/14 45.0 0.00 0.25
TRP 140920P00050000 P 09/20/14 50.0 0.35 0.60
TRP 140920P00055000 P 09/20/14 55.0 3.20 3.80
TRP 140920P00060000 P 09/20/14 60.0 7.70 8.70
TRP 140920P00065000 P 09/20/14 65.0 12.50 14.10
TRP 140920P00070000 P 09/20/14 70.0 17.50 19.50
TRP 140920P00075000 P 09/20/14 75.0 21.40 25.00
TRP 141122C00022500 C 11/22/14 22.5 27.60 31.10
TRP 141122C00025000 C 11/22/14 25.0 25.10 28.60
TRP 141122C00030000 C 11/22/14 30.0 20.10 23.60
TRP 141122C00035000 C 11/22/14 35.0 15.10 18.60
TRP 141122C00040000 C 11/22/14 40.0 10.10 13.60
TRP 141122C00045000 C 11/22/14 45.0 5.10 8.70
TRP 141122C00050000 C 11/22/14 50.0 2.30 2.70
TRP 141122C00055000 C 11/22/14 55.0 0.40 0.55
TRP 141122C00060000 C 11/22/14 60.0 0.00 0.25
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.20
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.20
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.20
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.20
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.15
TRP 141122P00040000 P 11/22/14 40.0 0.00 0.25
TRP 141122P00045000 P 11/22/14 45.0 0.15 0.30
TRP 141122P00050000 P 11/22/14 50.0 1.10 1.25
TRP 141122P00055000 P 11/22/14 55.0 3.90 4.50
TRP 141122P00060000 P 11/22/14 60.0 6.90 9.60
TRP 141122P00065000 P 11/22/14 65.0 11.80 14.90
TRP 150117C00025000 C 01/17/15 25.0 25.10 28.60
TRP 150117C00030000 C 01/17/15 30.0 20.10 23.60
TRP 150117C00035000 C 01/17/15 35.0 15.10 18.60
TRP 150117C00040000 C 01/17/15 40.0 10.10 13.60
TRP 150117C00045000 C 01/17/15 45.0 5.10 8.70
TRP 150117C00050000 C 01/17/15 50.0 2.45 2.90
TRP 150117C00055000 C 01/17/15 55.0 0.55 0.80
TRP 150117C00060000 C 01/17/15 60.0 0.05 0.25
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.25
TRP 150117C00070000 C 01/17/15 70.0 0.00 0.25
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.25
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.25
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.25
TRP 150117P00040000 P 01/17/15 40.0 0.05 0.25
TRP 150117P00045000 P 01/17/15 45.0 0.25 0.45
TRP 150117P00050000 P 01/17/15 50.0 1.45 1.75
TRP 150117P00055000 P 01/17/15 55.0 4.30 5.20
TRP 150117P00060000 P 01/17/15 60.0 7.30 10.10
TRP 150117P00065000 P 01/17/15 65.0 12.20 15.80
TRP 150117P00070000 P 01/17/15 70.0 17.20 20.70
TRP 150220C00025000 C 02/20/15 25.0 25.00 28.50
TRP 150220C00030000 C 02/20/15 30.0 20.10 23.50
TRP 150220C00035000 C 02/20/15 35.0 15.10 18.50
TRP 150220C00040000 C 02/20/15 40.0 10.10 13.60
TRP 150220C00045000 C 02/20/15 45.0 5.20 7.70
TRP 150220C00050000 C 02/20/15 50.0 2.60 3.10
TRP 150220C00055000 C 02/20/15 55.0 0.70 0.95
TRP 150220C00060000 C 02/20/15 60.0 0.05 0.25
TRP 150220C00065000 C 02/20/15 65.0 0.00 0.25
TRP 150220C00070000 C 02/20/15 70.0 0.00 0.25
TRP 150220P00025000 P 02/20/15 25.0 0.00 0.25
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.25
TRP 150220P00035000 P 02/20/15 35.0 0.00 0.25
TRP 150220P00040000 P 02/20/15 40.0 0.05 0.25
TRP 150220P00045000 P 02/20/15 45.0 0.35 0.55
TRP 150220P00050000 P 02/20/15 50.0 1.65 2.00
TRP 150220P00055000 P 02/20/15 55.0 4.50 5.30
TRP 150220P00060000 P 02/20/15 60.0 7.40 10.90
TRP 150220P00065000 P 02/20/15 65.0 12.40 15.80
TRP 150220P00070000 P 02/20/15 70.0 17.30 20.70

OPRA data is delayed 15 minutes.