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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150417C00022500 C 04/17/15 22.5 20.00 21.80
TRP 150417C00025000 C 04/17/15 25.0 16.60 20.30
TRP 150417C00030000 C 04/17/15 30.0 12.20 15.00
TRP 150417C00035000 C 04/17/15 35.0 7.40 9.20
TRP 150417C00040000 C 04/17/15 40.0 2.85 4.20
TRP 150417C00045000 C 04/17/15 45.0 0.10 0.45
TRP 150417C00050000 C 04/17/15 50.0 0.00 0.30
TRP 150417C00055000 C 04/17/15 55.0 0.00 0.30
TRP 150417C00060000 C 04/17/15 60.0 0.00 0.30
TRP 150417C00065000 C 04/17/15 65.0 0.00 0.30
TRP 150417P00022500 P 04/17/15 22.5 0.00 0.30
TRP 150417P00025000 P 04/17/15 25.0 0.00 0.30
TRP 150417P00030000 P 04/17/15 30.0 0.00 0.30
TRP 150417P00035000 P 04/17/15 35.0 0.00 0.35
TRP 150417P00040000 P 04/17/15 40.0 0.00 0.20
TRP 150417P00045000 P 04/17/15 45.0 1.85 2.35
TRP 150417P00050000 P 04/17/15 50.0 5.70 7.40
TRP 150417P00055000 P 04/17/15 55.0 10.80 12.60
TRP 150417P00060000 P 04/17/15 60.0 15.40 17.60
TRP 150417P00065000 P 04/17/15 65.0 20.60 22.50
TRP 150515C00030000 C 05/15/15 30.0 12.60 14.30
TRP 150515C00035000 C 05/15/15 35.0 7.40 9.40
TRP 150515C00040000 C 05/15/15 40.0 3.30 3.90
TRP 150515C00045000 C 05/15/15 45.0 0.55 0.85
TRP 150515C00050000 C 05/15/15 50.0 0.10 0.20
TRP 150515C00055000 C 05/15/15 55.0 0.00 0.15
TRP 150515C00060000 C 05/15/15 60.0 0.00 0.35
TRP 150515C00065000 C 05/15/15 65.0 0.00 0.30
TRP 150515C00070000 C 05/15/15 70.0 0.00 0.30
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 0.35
TRP 150515P00035000 P 05/15/15 35.0 0.00 0.40
TRP 150515P00040000 P 05/15/15 40.0 0.30 0.55
TRP 150515P00045000 P 05/15/15 45.0 2.20 2.95
TRP 150515P00050000 P 05/15/15 50.0 6.00 7.40
TRP 150515P00055000 P 05/15/15 55.0 10.60 12.60
TRP 150515P00060000 P 05/15/15 60.0 15.60 17.60
TRP 150515P00065000 P 05/15/15 65.0 19.70 23.50
TRP 150515P00070000 P 05/15/15 70.0 25.10 28.50
TRP 150515P00075000 P 05/15/15 75.0 30.10 33.20
TRP 150515P00080000 P 05/15/15 80.0 35.70 37.60
TRP 150821C00025000 C 08/21/15 25.0 17.60 19.40
TRP 150821C00030000 C 08/21/15 30.0 12.20 15.20
TRP 150821C00035000 C 08/21/15 35.0 7.80 10.00
TRP 150821C00040000 C 08/21/15 40.0 3.90 4.50
TRP 150821C00045000 C 08/21/15 45.0 1.30 1.80
TRP 150821C00050000 C 08/21/15 50.0 0.30 0.75
TRP 150821C00055000 C 08/21/15 55.0 0.00 0.45
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.45
TRP 150821C00065000 C 08/21/15 65.0 0.00 0.40
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 0.50
TRP 150821P00035000 P 08/21/15 35.0 0.15 0.60
TRP 150821P00040000 P 08/21/15 40.0 1.15 1.40
TRP 150821P00045000 P 08/21/15 45.0 3.00 4.10
TRP 150821P00050000 P 08/21/15 50.0 6.70 7.90
TRP 150821P00055000 P 08/21/15 55.0 11.30 13.00
TRP 150821P00060000 P 08/21/15 60.0 15.60 18.20
TRP 150821P00065000 P 08/21/15 65.0 20.80 23.20
TRP 150821P00070000 P 08/21/15 70.0 25.60 28.10
TRP 151120C00022500 C 11/20/15 22.5 19.70 22.10
TRP 151120C00025000 C 11/20/15 25.0 17.10 19.50
TRP 151120C00030000 C 11/20/15 30.0 12.20 14.40
TRP 151120C00035000 C 11/20/15 35.0 7.60 9.50
TRP 151120C00040000 C 11/20/15 40.0 4.00 5.40
TRP 151120C00045000 C 11/20/15 45.0 1.75 2.55
TRP 151120C00050000 C 11/20/15 50.0 0.55 1.15
TRP 151120C00055000 C 11/20/15 55.0 0.10 0.60
TRP 151120C00060000 C 11/20/15 60.0 0.00 0.50
TRP 151120C00065000 C 11/20/15 65.0 0.00 0.45
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 0.55
TRP 151120P00035000 P 11/20/15 35.0 0.45 1.00
TRP 151120P00040000 P 11/20/15 40.0 1.65 2.40
TRP 151120P00045000 P 11/20/15 45.0 3.80 5.10
TRP 151120P00050000 P 11/20/15 50.0 7.40 9.30
TRP 151120P00055000 P 11/20/15 55.0 11.10 13.50
TRP 151120P00060000 P 11/20/15 60.0 16.50 18.80
TRP 151120P00065000 P 11/20/15 65.0 21.40 23.30
TRP 160115C00025000 C 01/15/16 25.0 17.50 19.70
TRP 160115C00030000 C 01/15/16 30.0 12.40 15.30
TRP 160115C00035000 C 01/15/16 35.0 7.70 9.60
TRP 160115C00040000 C 01/15/16 40.0 4.10 6.00
TRP 160115C00045000 C 01/15/16 45.0 1.80 2.85
TRP 160115C00050000 C 01/15/16 50.0 0.85 1.40
TRP 160115C00055000 C 01/15/16 55.0 0.10 0.95
TRP 160115C00060000 C 01/15/16 60.0 0.00 0.50
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.70
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.70
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.30
TRP 160115P00030000 P 01/15/16 30.0 0.05 0.85
TRP 160115P00035000 P 01/15/16 35.0 0.45 1.20
TRP 160115P00040000 P 01/15/16 40.0 1.70 2.40
TRP 160115P00045000 P 01/15/16 45.0 4.00 5.60
TRP 160115P00050000 P 01/15/16 50.0 7.60 9.40
TRP 160115P00055000 P 01/15/16 55.0 12.10 14.40
TRP 160115P00060000 P 01/15/16 60.0 16.10 19.20
TRP 160115P00065000 P 01/15/16 65.0 21.10 24.10
TRP 160115P00070000 P 01/15/16 70.0 26.20 28.60
TRP 170120C00025000 C 01/20/17 25.0 16.50 20.40
TRP 170120C00030000 C 01/20/17 30.0 12.10 15.20
TRP 170120C00035000 C 01/20/17 35.0 8.10 10.10
TRP 170120C00040000 C 01/20/17 40.0 5.00 6.70
TRP 170120C00045000 C 01/20/17 45.0 2.25 4.50
TRP 170120C00050000 C 01/20/17 50.0 1.75 2.65
TRP 170120C00055000 C 01/20/17 55.0 0.05 1.65
TRP 170120C00060000 C 01/20/17 60.0 0.25 1.25
TRP 170120C00065000 C 01/20/17 65.0 0.00 2.30
TRP 170120C00070000 C 01/20/17 70.0 0.00 1.00
TRP 170120P00025000 P 01/20/17 25.0 0.10 1.00
TRP 170120P00030000 P 01/20/17 30.0 0.75 1.85
TRP 170120P00035000 P 01/20/17 35.0 1.25 3.10
TRP 170120P00040000 P 01/20/17 40.0 3.60 5.10
TRP 170120P00045000 P 01/20/17 45.0 4.90 8.20
TRP 170120P00050000 P 01/20/17 50.0 9.10 11.60
TRP 170120P00055000 P 01/20/17 55.0 13.40 15.70
TRP 170120P00060000 P 01/20/17 60.0 17.80 21.00
TRP 170120P00065000 P 01/20/17 65.0 22.00 25.60
TRP 170120P00070000 P 01/20/17 70.0 26.80 30.00

OPRA data is delayed 15 minutes.