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 (2016-03-04)Premium Content

Transcanada Corporation (TRP)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 160520C00017500 C 05/20/16 17.5 22.90 24.80
TRP 160520C00020000 C 05/20/16 20.0 19.40 22.20
TRP 160520C00022500 C 05/20/16 22.5 17.90 19.70
TRP 160520C00025000 C 05/20/16 25.0 15.60 17.10
TRP 160520C00030000 C 05/20/16 30.0 10.90 11.90
TRP 160520C00035000 C 05/20/16 35.0 6.10 6.90
TRP 160520C00040000 C 05/20/16 40.0 1.80 2.05
TRP 160520C00045000 C 05/20/16 45.0 0.00 0.25
TRP 160520C00050000 C 05/20/16 50.0 0.00 0.15
TRP 160520P00017500 P 05/20/16 17.5 0.00 0.60
TRP 160520P00020000 P 05/20/16 20.0 0.00 0.30
TRP 160520P00022500 P 05/20/16 22.5 0.00 0.10
TRP 160520P00025000 P 05/20/16 25.0 0.00 0.30
TRP 160520P00030000 P 05/20/16 30.0 0.00 0.30
TRP 160520P00035000 P 05/20/16 35.0 0.00 0.10
TRP 160520P00040000 P 05/20/16 40.0 0.30 0.40
TRP 160520P00045000 P 05/20/16 45.0 3.20 4.60
TRP 160520P00050000 P 05/20/16 50.0 8.20 9.40
TRP 160617C00020000 C 06/17/16 20.0 20.90 22.00
TRP 160617C00022500 C 06/17/16 22.5 18.10 19.60
TRP 160617C00025000 C 06/17/16 25.0 15.60 17.00
TRP 160617C00030000 C 06/17/16 30.0 10.60 12.10
TRP 160617C00035000 C 06/17/16 35.0 5.70 6.90
TRP 160617C00040000 C 06/17/16 40.0 2.25 2.60
TRP 160617C00045000 C 06/17/16 45.0 0.20 0.40
TRP 160617C00050000 C 06/17/16 50.0 0.00 0.80
TRP 160617C00055000 C 06/17/16 55.0 0.00 0.30
TRP 160617P00020000 P 06/17/16 20.0 0.00 0.50
TRP 160617P00022500 P 06/17/16 22.5 0.00 0.30
TRP 160617P00025000 P 06/17/16 25.0 0.00 0.30
TRP 160617P00030000 P 06/17/16 30.0 0.00 0.50
TRP 160617P00035000 P 06/17/16 35.0 0.00 0.80
TRP 160617P00040000 P 06/17/16 40.0 0.70 0.95
TRP 160617P00045000 P 06/17/16 45.0 3.40 5.00
TRP 160617P00050000 P 06/17/16 50.0 7.90 9.40
TRP 160617P00055000 P 06/17/16 55.0 13.10 14.40
TRP 160819C00017500 C 08/19/16 17.5 23.10 25.10
TRP 160819C00020000 C 08/19/16 20.0 20.60 22.20
TRP 160819C00022500 C 08/19/16 22.5 18.10 19.70
TRP 160819C00025000 C 08/19/16 25.0 15.60 17.10
TRP 160819C00030000 C 08/19/16 30.0 10.80 12.10
TRP 160819C00035000 C 08/19/16 35.0 6.00 7.30
TRP 160819C00040000 C 08/19/16 40.0 2.75 3.10
TRP 160819C00045000 C 08/19/16 45.0 0.60 0.85
TRP 160819C00050000 C 08/19/16 50.0 0.00 0.40
TRP 160819P00017500 P 08/19/16 17.5 0.00 0.40
TRP 160819P00020000 P 08/19/16 20.0 0.00 0.40
TRP 160819P00022500 P 08/19/16 22.5 0.00 0.45
TRP 160819P00025000 P 08/19/16 25.0 0.00 0.45
TRP 160819P00030000 P 08/19/16 30.0 0.05 0.45
TRP 160819P00035000 P 08/19/16 35.0 0.40 0.75
TRP 160819P00040000 P 08/19/16 40.0 1.55 1.85
TRP 160819P00045000 P 08/19/16 45.0 4.20 5.10
TRP 160819P00050000 P 08/19/16 50.0 8.60 9.90
TRP 161118C00020000 C 11/18/16 20.0 20.50 22.10
TRP 161118C00022500 C 11/18/16 22.5 18.00 19.70
TRP 161118C00025000 C 11/18/16 25.0 15.50 17.30
TRP 161118C00030000 C 11/18/16 30.0 10.50 12.20
TRP 161118C00035000 C 11/18/16 35.0 6.30 7.60
TRP 161118C00040000 C 11/18/16 40.0 3.00 3.80
TRP 161118C00045000 C 11/18/16 45.0 1.10 1.55
TRP 161118C00050000 C 11/18/16 50.0 0.00 0.55
TRP 161118C00055000 C 11/18/16 55.0 0.00 0.50
TRP 161118P00020000 P 11/18/16 20.0 0.00 0.50
TRP 161118P00022500 P 11/18/16 22.5 0.00 0.50
TRP 161118P00025000 P 11/18/16 25.0 0.00 0.50
TRP 161118P00030000 P 11/18/16 30.0 0.15 0.65
TRP 161118P00035000 P 11/18/16 35.0 0.90 1.30
TRP 161118P00040000 P 11/18/16 40.0 2.40 3.00
TRP 161118P00045000 P 11/18/16 45.0 5.30 6.00
TRP 161118P00050000 P 11/18/16 50.0 8.60 10.30
TRP 161118P00055000 P 11/18/16 55.0 13.90 15.20
TRP 170120C00015000 C 01/20/17 15.0 25.50 27.30
TRP 170120C00017500 C 01/20/17 17.5 21.90 25.30
TRP 170120C00020000 C 01/20/17 20.0 20.50 22.30
TRP 170120C00022500 C 01/20/17 22.5 17.80 20.00
TRP 170120C00025000 C 01/20/17 25.0 15.30 17.20
TRP 170120C00030000 C 01/20/17 30.0 10.60 12.40
TRP 170120C00035000 C 01/20/17 35.0 5.80 8.20
TRP 170120C00040000 C 01/20/17 40.0 3.30 4.20
TRP 170120C00045000 C 01/20/17 45.0 1.10 2.10
TRP 170120C00050000 C 01/20/17 50.0 0.30 0.75
TRP 170120C00055000 C 01/20/17 55.0 0.00 0.50
TRP 170120C00060000 C 01/20/17 60.0 0.00 0.45
TRP 170120C00065000 C 01/20/17 65.0 0.00 0.50
TRP 170120C00070000 C 01/20/17 70.0 0.00 0.45
TRP 170120P00015000 P 01/20/17 15.0 0.00 0.50
TRP 170120P00017500 P 01/20/17 17.5 0.00 1.05
TRP 170120P00020000 P 01/20/17 20.0 0.00 1.05
TRP 170120P00022500 P 01/20/17 22.5 0.00 1.05
TRP 170120P00025000 P 01/20/17 25.0 0.00 1.10
TRP 170120P00030000 P 01/20/17 30.0 0.05 1.30
TRP 170120P00035000 P 01/20/17 35.0 1.15 2.00
TRP 170120P00040000 P 01/20/17 40.0 2.80 3.80
TRP 170120P00045000 P 01/20/17 45.0 5.60 6.70
TRP 170120P00050000 P 01/20/17 50.0 8.80 10.80
TRP 170120P00055000 P 01/20/17 55.0 13.90 16.40
TRP 170120P00060000 P 01/20/17 60.0 17.30 20.70
TRP 170120P00065000 P 01/20/17 65.0 23.70 25.20
TRP 170120P00070000 P 01/20/17 70.0 28.70 30.20

OPRA data is delayed 15 minutes.