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 (2015-06-05)Premium Content

Transcanada Corporation (TRP)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150717C00022500 C 07/17/15 22.5 15.80 19.80
TRP 150717C00025000 C 07/17/15 25.0 13.30 17.30
TRP 150717C00030000 C 07/17/15 30.0 9.70 10.90
TRP 150717C00035000 C 07/17/15 35.0 5.00 5.90
TRP 150717C00040000 C 07/17/15 40.0 0.65 1.25
TRP 150717C00045000 C 07/17/15 45.0 0.00 0.15
TRP 150717C00050000 C 07/17/15 50.0 0.00 0.20
TRP 150717C00055000 C 07/17/15 55.0 0.00 0.25
TRP 150717C00060000 C 07/17/15 60.0 0.00 0.25
TRP 150717C00065000 C 07/17/15 65.0 0.00 0.25
TRP 150717P00022500 P 07/17/15 22.5 0.00 0.25
TRP 150717P00025000 P 07/17/15 25.0 0.00 0.25
TRP 150717P00030000 P 07/17/15 30.0 0.00 0.25
TRP 150717P00035000 P 07/17/15 35.0 0.00 0.30
TRP 150717P00040000 P 07/17/15 40.0 0.35 0.65
TRP 150717P00045000 P 07/17/15 45.0 4.10 4.90
TRP 150717P00050000 P 07/17/15 50.0 8.30 10.10
TRP 150717P00055000 P 07/17/15 55.0 13.00 15.10
TRP 150717P00060000 P 07/17/15 60.0 17.70 21.70
TRP 150717P00065000 P 07/17/15 65.0 22.70 25.10
TRP 150821C00025000 C 08/21/15 25.0 14.70 16.00
TRP 150821C00030000 C 08/21/15 30.0 9.70 11.40
TRP 150821C00035000 C 08/21/15 35.0 4.80 6.00
TRP 150821C00040000 C 08/21/15 40.0 1.45 1.80
TRP 150821C00045000 C 08/21/15 45.0 0.00 0.25
TRP 150821C00050000 C 08/21/15 50.0 0.00 0.25
TRP 150821C00055000 C 08/21/15 55.0 0.00 0.25
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.25
TRP 150821C00065000 C 08/21/15 65.0 0.00 0.25
TRP 150821C00070000 C 08/21/15 70.0 0.00 0.25
TRP 150821P00025000 P 08/21/15 25.0 0.00 0.25
TRP 150821P00030000 P 08/21/15 30.0 0.00 0.30
TRP 150821P00035000 P 08/21/15 35.0 0.00 0.20
TRP 150821P00040000 P 08/21/15 40.0 0.85 1.35
TRP 150821P00045000 P 08/21/15 45.0 4.30 5.00
TRP 150821P00050000 P 08/21/15 50.0 9.10 10.10
TRP 150821P00055000 P 08/21/15 55.0 14.10 15.10
TRP 150821P00060000 P 08/21/15 60.0 19.10 20.10
TRP 150821P00065000 P 08/21/15 65.0 24.00 25.10
TRP 150821P00070000 P 08/21/15 70.0 29.10 30.10
TRP 151120C00022500 C 11/20/15 22.5 17.20 19.20
TRP 151120C00025000 C 11/20/15 25.0 14.70 16.10
TRP 151120C00030000 C 11/20/15 30.0 9.70 11.10
TRP 151120C00035000 C 11/20/15 35.0 5.10 6.30
TRP 151120C00040000 C 11/20/15 40.0 2.25 2.50
TRP 151120C00045000 C 11/20/15 45.0 0.35 0.65
TRP 151120C00050000 C 11/20/15 50.0 0.05 0.45
TRP 151120C00055000 C 11/20/15 55.0 0.00 0.40
TRP 151120C00060000 C 11/20/15 60.0 0.00 0.40
TRP 151120C00065000 C 11/20/15 65.0 0.00 0.40
TRP 151120P00022500 P 11/20/15 22.5 0.00 0.40
TRP 151120P00025000 P 11/20/15 25.0 0.00 0.40
TRP 151120P00030000 P 11/20/15 30.0 0.00 0.30
TRP 151120P00035000 P 11/20/15 35.0 0.35 0.70
TRP 151120P00040000 P 11/20/15 40.0 1.85 2.05
TRP 151120P00045000 P 11/20/15 45.0 5.00 6.50
TRP 151120P00050000 P 11/20/15 50.0 9.50 11.10
TRP 151120P00055000 P 11/20/15 55.0 14.30 16.20
TRP 151120P00060000 P 11/20/15 60.0 19.10 21.00
TRP 151120P00065000 P 11/20/15 65.0 24.30 26.70
TRP 160115C00025000 C 01/15/16 25.0 14.70 16.00
TRP 160115C00030000 C 01/15/16 30.0 9.80 11.00
TRP 160115C00035000 C 01/15/16 35.0 5.20 6.40
TRP 160115C00040000 C 01/15/16 40.0 2.45 2.80
TRP 160115C00045000 C 01/15/16 45.0 0.65 1.00
TRP 160115C00050000 C 01/15/16 50.0 0.05 0.65
TRP 160115C00055000 C 01/15/16 55.0 0.00 0.45
TRP 160115C00060000 C 01/15/16 60.0 0.00 0.40
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.40
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.40
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.50
TRP 160115P00030000 P 01/15/16 30.0 0.00 0.65
TRP 160115P00035000 P 01/15/16 35.0 0.55 1.25
TRP 160115P00040000 P 01/15/16 40.0 2.40 2.60
TRP 160115P00045000 P 01/15/16 45.0 5.60 6.90
TRP 160115P00050000 P 01/15/16 50.0 10.00 11.30
TRP 160115P00055000 P 01/15/16 55.0 14.80 16.20
TRP 160115P00060000 P 01/15/16 60.0 19.70 21.30
TRP 160115P00065000 P 01/15/16 65.0 24.40 27.00
TRP 160115P00070000 P 01/15/16 70.0 28.30 32.20
TRP 160219C00022500 C 02/19/16 22.5 17.40 20.00
TRP 160219C00025000 C 02/19/16 25.0 14.80 16.00
TRP 160219C00030000 C 02/19/16 30.0 9.80 11.40
TRP 160219C00035000 C 02/19/16 35.0 5.40 6.70
TRP 160219C00040000 C 02/19/16 40.0 2.60 3.00
TRP 160219C00045000 C 02/19/16 45.0 0.70 1.40
TRP 160219C00050000 C 02/19/16 50.0 0.00 0.75
TRP 160219C00055000 C 02/19/16 55.0 0.00 0.60
TRP 160219C00060000 C 02/19/16 60.0 0.00 0.50
TRP 160219P00022500 P 02/19/16 22.5 0.00 0.65
TRP 160219P00025000 P 02/19/16 25.0 0.00 0.60
TRP 160219P00030000 P 02/19/16 30.0 0.10 0.60
TRP 160219P00035000 P 02/19/16 35.0 0.85 1.40
TRP 160219P00040000 P 02/19/16 40.0 2.60 2.85
TRP 160219P00045000 P 02/19/16 45.0 5.70 7.00
TRP 160219P00050000 P 02/19/16 50.0 10.10 11.20
TRP 160219P00055000 P 02/19/16 55.0 14.80 15.90
TRP 160219P00060000 P 02/19/16 60.0 19.70 20.80
TRP 170120C00022500 C 01/20/17 22.5 15.90 20.00
TRP 170120C00025000 C 01/20/17 25.0 14.70 16.80
TRP 170120C00030000 C 01/20/17 30.0 9.60 11.50
TRP 170120C00035000 C 01/20/17 35.0 5.80 7.70
TRP 170120C00040000 C 01/20/17 40.0 3.00 5.20
TRP 170120C00045000 C 01/20/17 45.0 1.25 2.85
TRP 170120C00050000 C 01/20/17 50.0 0.40 2.25
TRP 170120C00055000 C 01/20/17 55.0 0.05 1.60
TRP 170120C00060000 C 01/20/17 60.0 0.00 1.15
TRP 170120C00065000 C 01/20/17 65.0 0.00 1.05
TRP 170120C00070000 C 01/20/17 70.0 0.00 0.95
TRP 170120P00022500 P 01/20/17 22.5 0.00 1.20
TRP 170120P00025000 P 01/20/17 25.0 0.05 3.10
TRP 170120P00030000 P 01/20/17 30.0 0.05 3.50
TRP 170120P00035000 P 01/20/17 35.0 2.10 3.90
TRP 170120P00040000 P 01/20/17 40.0 2.70 6.60
TRP 170120P00045000 P 01/20/17 45.0 7.70 9.90
TRP 170120P00050000 P 01/20/17 50.0 10.10 13.80
TRP 170120P00055000 P 01/20/17 55.0 16.00 18.50
TRP 170120P00060000 P 01/20/17 60.0 19.10 22.90
TRP 170120P00065000 P 01/20/17 65.0 25.10 27.10
TRP 170120P00070000 P 01/20/17 70.0 29.60 32.90

OPRA data is delayed 15 minutes.