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 Aug 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 140920C00030000 C 09/20/14 30.0 20.60 22.00
TRP 140920C00035000 C 09/20/14 35.0 15.60 17.00
TRP 140920C00040000 C 09/20/14 40.0 10.60 11.90
TRP 140920C00045000 C 09/20/14 45.0 5.80 6.90
TRP 140920C00050000 C 09/20/14 50.0 1.80 2.10
TRP 140920C00055000 C 09/20/14 55.0 0.00 0.15
TRP 140920C00060000 C 09/20/14 60.0 0.00 0.25
TRP 140920C00065000 C 09/20/14 65.0 0.00 0.25
TRP 140920C00070000 C 09/20/14 70.0 0.00 0.25
TRP 140920C00075000 C 09/20/14 75.0 0.00 0.20
TRP 140920P00030000 P 09/20/14 30.0 0.00 0.25
TRP 140920P00035000 P 09/20/14 35.0 0.00 0.25
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 0.20 0.30
TRP 140920P00055000 P 09/20/14 55.0 3.20 4.10
TRP 140920P00060000 P 09/20/14 60.0 8.10 9.30
TRP 140920P00065000 P 09/20/14 65.0 12.10 14.20
TRP 140920P00070000 P 09/20/14 70.0 17.10 19.20
TRP 140920P00075000 P 09/20/14 75.0 23.10 24.30
TRP 141018C00030000 C 10/18/14 30.0 20.10 22.20
TRP 141018C00035000 C 10/18/14 35.0 15.50 17.00
TRP 141018C00040000 C 10/18/14 40.0 10.60 11.90
TRP 141018C00045000 C 10/18/14 45.0 6.00 6.90
TRP 141018C00050000 C 10/18/14 50.0 2.05 2.30
TRP 141018C00055000 C 10/18/14 55.0 0.05 0.30
TRP 141018C00060000 C 10/18/14 60.0 0.00 0.25
TRP 141018C00065000 C 10/18/14 65.0 0.00 0.25
TRP 141018C00070000 C 10/18/14 70.0 0.00 0.25
TRP 141018C00075000 C 10/18/14 75.0 0.00 0.25
TRP 141018P00030000 P 10/18/14 30.0 0.00 0.25
TRP 141018P00035000 P 10/18/14 35.0 0.00 0.25
TRP 141018P00040000 P 10/18/14 40.0 0.00 0.25
TRP 141018P00045000 P 10/18/14 45.0 0.00 0.25
TRP 141018P00050000 P 10/18/14 50.0 0.65 0.75
TRP 141018P00055000 P 10/18/14 55.0 3.70 4.20
TRP 141018P00060000 P 10/18/14 60.0 8.40 9.20
TRP 141018P00065000 P 10/18/14 65.0 13.40 14.20
TRP 141018P00070000 P 10/18/14 70.0 18.10 19.20
TRP 141018P00075000 P 10/18/14 75.0 22.50 24.60
TRP 141122C00022500 C 11/22/14 22.5 27.70 30.30
TRP 141122C00025000 C 11/22/14 25.0 25.20 27.50
TRP 141122C00030000 C 11/22/14 30.0 20.20 22.50
TRP 141122C00035000 C 11/22/14 35.0 15.60 18.10
TRP 141122C00040000 C 11/22/14 40.0 10.60 11.90
TRP 141122C00045000 C 11/22/14 45.0 6.60 6.90
TRP 141122C00050000 C 11/22/14 50.0 2.20 2.55
TRP 141122C00055000 C 11/22/14 55.0 0.45 0.55
TRP 141122C00060000 C 11/22/14 60.0 0.00 0.25
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.25
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.25
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.25
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.25
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.25
TRP 141122P00040000 P 11/22/14 40.0 0.00 0.25
TRP 141122P00045000 P 11/22/14 45.0 0.05 0.30
TRP 141122P00050000 P 11/22/14 50.0 0.95 1.10
TRP 141122P00055000 P 11/22/14 55.0 4.00 4.60
TRP 141122P00060000 P 11/22/14 60.0 8.60 9.60
TRP 141122P00065000 P 11/22/14 65.0 13.50 14.60
TRP 150117C00025000 C 01/17/15 25.0 25.20 27.20
TRP 150117C00030000 C 01/17/15 30.0 20.20 22.50
TRP 150117C00035000 C 01/17/15 35.0 15.50 16.90
TRP 150117C00040000 C 01/17/15 40.0 11.10 12.00
TRP 150117C00045000 C 01/17/15 45.0 6.00 7.00
TRP 150117C00050000 C 01/17/15 50.0 2.60 2.80
TRP 150117C00055000 C 01/17/15 55.0 0.70 0.85
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 0.00 0.25
TRP 150117P00045000 P 01/17/15 45.0 0.25 0.50
TRP 150117P00050000 P 01/17/15 50.0 1.60 1.75
TRP 150117P00055000 P 01/17/15 55.0 4.70 5.50
TRP 150117P00060000 P 01/17/15 60.0 9.00 10.10
TRP 150117P00065000 P 01/17/15 65.0 13.90 15.30
TRP 150117P00070000 P 01/17/15 70.0 18.80 20.30
TRP 150220C00025000 C 02/20/15 25.0 25.20 27.50
TRP 150220C00030000 C 02/20/15 30.0 20.20 22.50
TRP 150220C00035000 C 02/20/15 35.0 15.30 17.00
TRP 150220C00040000 C 02/20/15 40.0 10.60 12.00
TRP 150220C00045000 C 02/20/15 45.0 6.10 7.10
TRP 150220C00050000 C 02/20/15 50.0 2.60 2.95
TRP 150220C00055000 C 02/20/15 55.0 0.70 0.95
TRP 150220C00060000 C 02/20/15 60.0 0.05 0.30
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 0.20
TRP 150220P00045000 P 02/20/15 45.0 0.35 0.60
TRP 150220P00050000 P 02/20/15 50.0 1.75 2.10
TRP 150220P00055000 P 02/20/15 55.0 4.80 5.60
TRP 150220P00060000 P 02/20/15 60.0 8.90 10.10
TRP 150220P00065000 P 02/20/15 65.0 13.70 15.30
TRP 150220P00070000 P 02/20/15 70.0 18.80 20.30

OPRA data is delayed 15 minutes.