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 (2015-03-06)Premium Content

Transcanada Corporation (TRP)
As of May 4 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150515C00030000 C 05/15/15 30.0 16.00 16.70
TRP 150515C00035000 C 05/15/15 35.0 11.00 11.70
TRP 150515C00040000 C 05/15/15 40.0 6.10 6.70
TRP 150515C00045000 C 05/15/15 45.0 1.45 1.85
TRP 150515C00050000 C 05/15/15 50.0 0.00 0.10
TRP 150515C00055000 C 05/15/15 55.0 0.00 0.25
TRP 150515C00060000 C 05/15/15 60.0 0.00 0.35
TRP 150515C00065000 C 05/15/15 65.0 0.00 0.35
TRP 150515C00070000 C 05/15/15 70.0 0.00 0.35
TRP 150515C00075000 C 05/15/15 75.0 0.00 0.30
TRP 150515C00080000 C 05/15/15 80.0 0.00 0.30
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.30
TRP 150515P00035000 P 05/15/15 35.0 0.00 0.35
TRP 150515P00040000 P 05/15/15 40.0 0.00 0.10
TRP 150515P00045000 P 05/15/15 45.0 0.20 0.40
TRP 150515P00050000 P 05/15/15 50.0 3.40 4.00
TRP 150515P00055000 P 05/15/15 55.0 8.40 9.00
TRP 150515P00060000 P 05/15/15 60.0 13.30 14.00
TRP 150515P00065000 P 05/15/15 65.0 18.30 19.00
TRP 150515P00070000 P 05/15/15 70.0 23.30 24.00
TRP 150515P00075000 P 05/15/15 75.0 28.30 29.00
TRP 150515P00080000 P 05/15/15 80.0 33.30 34.00
TRP 150619C00022500 C 06/19/15 22.5 21.60 26.10
TRP 150619C00025000 C 06/19/15 25.0 21.00 21.70
TRP 150619C00030000 C 06/19/15 30.0 16.10 16.70
TRP 150619C00035000 C 06/19/15 35.0 11.10 11.70
TRP 150619C00040000 C 06/19/15 40.0 6.20 6.80
TRP 150619C00045000 C 06/19/15 45.0 1.95 2.50
TRP 150619C00050000 C 06/19/15 50.0 0.10 0.45
TRP 150619C00055000 C 06/19/15 55.0 0.00 0.35
TRP 150619C00060000 C 06/19/15 60.0 0.00 0.35
TRP 150619C00065000 C 06/19/15 65.0 0.00 0.35
TRP 150619P00022500 P 06/19/15 22.5 0.00 0.30
TRP 150619P00025000 P 06/19/15 25.0 0.00 0.30
TRP 150619P00030000 P 06/19/15 30.0 0.00 0.35
TRP 150619P00035000 P 06/19/15 35.0 0.00 0.35
TRP 150619P00040000 P 06/19/15 40.0 0.00 0.40
TRP 150619P00045000 P 06/19/15 45.0 0.55 1.00
TRP 150619P00050000 P 06/19/15 50.0 3.60 4.20
TRP 150619P00055000 P 06/19/15 55.0 8.30 9.00
TRP 150619P00060000 P 06/19/15 60.0 13.30 14.00
TRP 150619P00065000 P 06/19/15 65.0 18.30 19.00
TRP 150821C00025000 C 08/21/15 25.0 20.90 21.70
TRP 150821C00030000 C 08/21/15 30.0 14.30 16.80
TRP 150821C00035000 C 08/21/15 35.0 11.10 11.80
TRP 150821C00040000 C 08/21/15 40.0 6.10 6.90
TRP 150821C00045000 C 08/21/15 45.0 2.40 3.10
TRP 150821C00050000 C 08/21/15 50.0 0.60 0.90
TRP 150821C00055000 C 08/21/15 55.0 0.00 0.50
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.45
TRP 150821C00065000 C 08/21/15 65.0 0.00 0.45
TRP 150821C00070000 C 08/21/15 70.0 0.00 0.40
TRP 150821P00025000 P 08/21/15 25.0 0.00 0.45
TRP 150821P00030000 P 08/21/15 30.0 0.00 0.45
TRP 150821P00035000 P 08/21/15 35.0 0.10 0.50
TRP 150821P00040000 P 08/21/15 40.0 0.20 0.55
TRP 150821P00045000 P 08/21/15 45.0 1.35 1.80
TRP 150821P00050000 P 08/21/15 50.0 4.30 5.20
TRP 150821P00055000 P 08/21/15 55.0 8.80 11.10
TRP 150821P00060000 P 08/21/15 60.0 12.30 14.60
TRP 150821P00065000 P 08/21/15 65.0 18.60 19.70
TRP 150821P00070000 P 08/21/15 70.0 22.00 24.70
TRP 151120C00022500 C 11/20/15 22.5 22.20 26.00
TRP 151120C00025000 C 11/20/15 25.0 19.70 23.20
TRP 151120C00030000 C 11/20/15 30.0 15.90 17.10
TRP 151120C00035000 C 11/20/15 35.0 11.00 11.90
TRP 151120C00040000 C 11/20/15 40.0 6.40 7.20
TRP 151120C00045000 C 11/20/15 45.0 2.85 3.70
TRP 151120C00050000 C 11/20/15 50.0 1.05 1.55
TRP 151120C00055000 C 11/20/15 55.0 0.25 0.70
TRP 151120C00060000 C 11/20/15 60.0 0.00 0.40
TRP 151120C00065000 C 11/20/15 65.0 0.00 0.50
TRP 151120P00022500 P 11/20/15 22.5 0.00 0.50
TRP 151120P00025000 P 11/20/15 25.0 0.00 0.50
TRP 151120P00030000 P 11/20/15 30.0 0.00 0.30
TRP 151120P00035000 P 11/20/15 35.0 0.05 0.50
TRP 151120P00040000 P 11/20/15 40.0 0.60 1.00
TRP 151120P00045000 P 11/20/15 45.0 2.25 2.80
TRP 151120P00050000 P 11/20/15 50.0 5.10 6.00
TRP 151120P00055000 P 11/20/15 55.0 9.20 10.30
TRP 151120P00060000 P 11/20/15 60.0 12.80 15.00
TRP 151120P00065000 P 11/20/15 65.0 17.70 19.90
TRP 160115C00025000 C 01/15/16 25.0 20.80 22.00
TRP 160115C00030000 C 01/15/16 30.0 16.00 16.90
TRP 160115C00035000 C 01/15/16 35.0 11.10 12.10
TRP 160115C00040000 C 01/15/16 40.0 6.50 7.40
TRP 160115C00045000 C 01/15/16 45.0 3.10 3.90
TRP 160115C00050000 C 01/15/16 50.0 1.30 2.00
TRP 160115C00055000 C 01/15/16 55.0 0.30 0.75
TRP 160115C00060000 C 01/15/16 60.0 0.00 0.50
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.50
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.50
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.15
TRP 160115P00030000 P 01/15/16 30.0 0.00 0.70
TRP 160115P00035000 P 01/15/16 35.0 0.20 0.70
TRP 160115P00040000 P 01/15/16 40.0 0.95 1.45
TRP 160115P00045000 P 01/15/16 45.0 2.65 3.40
TRP 160115P00050000 P 01/15/16 50.0 5.50 6.60
TRP 160115P00055000 P 01/15/16 55.0 9.60 10.70
TRP 160115P00060000 P 01/15/16 60.0 13.00 15.40
TRP 160115P00065000 P 01/15/16 65.0 18.70 21.50
TRP 160115P00070000 P 01/15/16 70.0 23.70 25.40
TRP 170120C00025000 C 01/20/17 25.0 19.00 23.70
TRP 170120C00030000 C 01/20/17 30.0 14.00 18.70
TRP 170120C00035000 C 01/20/17 35.0 9.20 13.00
TRP 170120C00040000 C 01/20/17 40.0 6.40 9.00
TRP 170120C00045000 C 01/20/17 45.0 3.80 5.50
TRP 170120C00050000 C 01/20/17 50.0 2.00 3.60
TRP 170120C00055000 C 01/20/17 55.0 1.10 2.45
TRP 170120C00060000 C 01/20/17 60.0 0.35 1.80
TRP 170120C00065000 C 01/20/17 65.0 0.05 1.00
TRP 170120C00070000 C 01/20/17 70.0 0.00 1.55
TRP 170120P00025000 P 01/20/17 25.0 0.00 1.00
TRP 170120P00030000 P 01/20/17 30.0 0.30 1.30
TRP 170120P00035000 P 01/20/17 35.0 0.65 2.10
TRP 170120P00040000 P 01/20/17 40.0 2.30 3.70
TRP 170120P00045000 P 01/20/17 45.0 4.30 6.60
TRP 170120P00050000 P 01/20/17 50.0 7.60 9.30
TRP 170120P00055000 P 01/20/17 55.0 11.00 13.80
TRP 170120P00060000 P 01/20/17 60.0 15.30 17.80
TRP 170120P00065000 P 01/20/17 65.0 20.00 22.30
TRP 170120P00070000 P 01/20/17 70.0 24.80 27.10

OPRA data is delayed 15 minutes.