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 (2014-09-05)Premium Content

Transcanada Corporation (TRP)
As of Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 141122C00022500 C 11/22/14 22.5 26.10 27.20
TRP 141122C00025000 C 11/22/14 25.0 23.60 24.70
TRP 141122C00030000 C 11/22/14 30.0 18.60 19.70
TRP 141122C00035000 C 11/22/14 35.0 13.60 14.70
TRP 141122C00040000 C 11/22/14 40.0 8.70 10.30
TRP 141122C00045000 C 11/22/14 45.0 4.00 4.40
TRP 141122C00050000 C 11/22/14 50.0 1.05 1.15
TRP 141122C00055000 C 11/22/14 55.0 0.15 0.25
TRP 141122C00060000 C 11/22/14 60.0 0.05 0.35
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.35
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.45
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.30
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.45
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.35
TRP 141122P00040000 P 11/22/14 40.0 0.05 0.45
TRP 141122P00045000 P 11/22/14 45.0 0.25 0.40
TRP 141122P00050000 P 11/22/14 50.0 1.90 2.30
TRP 141122P00055000 P 11/22/14 55.0 5.00 6.60
TRP 141122P00060000 P 11/22/14 60.0 9.90 11.50
TRP 141122P00065000 P 11/22/14 65.0 15.40 16.50
TRP 141220C00022500 C 12/20/14 22.5 25.10 28.20
TRP 141220C00025000 C 12/20/14 25.0 23.20 25.10
TRP 141220C00030000 C 12/20/14 30.0 18.20 20.10
TRP 141220C00035000 C 12/20/14 35.0 13.60 15.20
TRP 141220C00040000 C 12/20/14 40.0 8.80 10.20
TRP 141220C00045000 C 12/20/14 45.0 4.60 5.90
TRP 141220C00050000 C 12/20/14 50.0 1.70 2.00
TRP 141220C00055000 C 12/20/14 55.0 0.25 0.80
TRP 141220C00060000 C 12/20/14 60.0 0.00 0.75
TRP 141220C00065000 C 12/20/14 65.0 0.00 0.50
TRP 141220P00022500 P 12/20/14 22.5 0.00 0.90
TRP 141220P00025000 P 12/20/14 25.0 0.00 0.85
TRP 141220P00030000 P 12/20/14 30.0 0.00 0.25
TRP 141220P00035000 P 12/20/14 35.0 0.00 0.30
TRP 141220P00040000 P 12/20/14 40.0 0.05 0.30
TRP 141220P00045000 P 12/20/14 45.0 0.70 0.90
TRP 141220P00050000 P 12/20/14 50.0 2.55 2.90
TRP 141220P00055000 P 12/20/14 55.0 5.40 6.80
TRP 141220P00060000 P 12/20/14 60.0 10.00 11.50
TRP 141220P00065000 P 12/20/14 65.0 14.90 16.40
TRP 150117C00025000 C 01/17/15 25.0 23.60 24.70
TRP 150117C00030000 C 01/17/15 30.0 18.60 19.70
TRP 150117C00035000 C 01/17/15 35.0 13.70 15.30
TRP 150117C00040000 C 01/17/15 40.0 8.90 10.00
TRP 150117C00045000 C 01/17/15 45.0 4.90 5.80
TRP 150117C00050000 C 01/17/15 50.0 2.10 2.55
TRP 150117C00055000 C 01/17/15 55.0 0.75 1.00
TRP 150117C00060000 C 01/17/15 60.0 0.10 0.50
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.55
TRP 150117C00070000 C 01/17/15 70.0 0.00 0.50
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.50
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.40
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.60
TRP 150117P00040000 P 01/17/15 40.0 0.15 0.65
TRP 150117P00045000 P 01/17/15 45.0 1.10 1.50
TRP 150117P00050000 P 01/17/15 50.0 3.20 3.90
TRP 150117P00055000 P 01/17/15 55.0 6.60 7.70
TRP 150117P00060000 P 01/17/15 60.0 11.00 12.10
TRP 150117P00065000 P 01/17/15 65.0 15.80 16.90
TRP 150117P00070000 P 01/17/15 70.0 20.80 22.00
TRP 150220C00025000 C 02/20/15 25.0 23.70 25.30
TRP 150220C00030000 C 02/20/15 30.0 18.60 19.90
TRP 150220C00035000 C 02/20/15 35.0 13.70 14.90
TRP 150220C00040000 C 02/20/15 40.0 9.00 10.10
TRP 150220C00045000 C 02/20/15 45.0 5.20 6.10
TRP 150220C00050000 C 02/20/15 50.0 2.55 3.10
TRP 150220C00055000 C 02/20/15 55.0 1.00 1.50
TRP 150220C00060000 C 02/20/15 60.0 0.35 0.85
TRP 150220C00065000 C 02/20/15 65.0 0.05 0.70
TRP 150220C00070000 C 02/20/15 70.0 0.00 0.60
TRP 150220P00025000 P 02/20/15 25.0 0.00 0.30
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.65
TRP 150220P00035000 P 02/20/15 35.0 0.00 0.50
TRP 150220P00040000 P 02/20/15 40.0 0.40 0.75
TRP 150220P00045000 P 02/20/15 45.0 1.45 1.95
TRP 150220P00050000 P 02/20/15 50.0 3.50 4.30
TRP 150220P00055000 P 02/20/15 55.0 6.80 7.90
TRP 150220P00060000 P 02/20/15 60.0 10.70 12.20
TRP 150220P00065000 P 02/20/15 65.0 15.90 17.00
TRP 150220P00070000 P 02/20/15 70.0 19.80 22.00
TRP 150515C00030000 C 05/15/15 30.0 18.60 20.10
TRP 150515C00035000 C 05/15/15 35.0 13.70 15.10
TRP 150515C00040000 C 05/15/15 40.0 9.30 10.60
TRP 150515C00045000 C 05/15/15 45.0 5.60 6.50
TRP 150515C00050000 C 05/15/15 50.0 3.00 4.00
TRP 150515C00055000 C 05/15/15 55.0 1.35 2.00
TRP 150515C00060000 C 05/15/15 60.0 0.65 1.20
TRP 150515C00065000 C 05/15/15 65.0 0.30 0.70
TRP 150515C00070000 C 05/15/15 70.0 0.05 0.50
TRP 150515C00075000 C 05/15/15 75.0 0.00 0.80
TRP 150515C00080000 C 05/15/15 80.0 0.00 0.65
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.50
TRP 150515P00035000 P 05/15/15 35.0 0.20 1.10
TRP 150515P00040000 P 05/15/15 40.0 0.80 1.55
TRP 150515P00045000 P 05/15/15 45.0 2.05 2.55
TRP 150515P00050000 P 05/15/15 50.0 4.20 5.30
TRP 150515P00055000 P 05/15/15 55.0 7.50 8.80
TRP 150515P00060000 P 05/15/15 60.0 11.70 12.90
TRP 150515P00065000 P 05/15/15 65.0 16.20 17.90
TRP 150515P00070000 P 05/15/15 70.0 21.00 22.40
TRP 150515P00075000 P 05/15/15 75.0 25.90 27.30
TRP 150515P00080000 P 05/15/15 80.0 30.80 32.20
TRP 160115C00025000 C 01/15/16 25.0 22.70 25.50
TRP 160115C00030000 C 01/15/16 30.0 17.80 20.40
TRP 160115C00035000 C 01/15/16 35.0 12.90 15.70
TRP 160115C00040000 C 01/15/16 40.0 8.70 11.40
TRP 160115C00045000 C 01/15/16 45.0 5.70 7.80
TRP 160115C00050000 C 01/15/16 50.0 3.30 5.60
TRP 160115C00055000 C 01/15/16 55.0 1.70 4.00
TRP 160115C00060000 C 01/15/16 60.0 0.75 2.80
TRP 160115C00065000 C 01/15/16 65.0 0.60 1.60
TRP 160115C00070000 C 01/15/16 70.0 0.20 1.20
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.30
TRP 160115P00030000 P 01/15/16 30.0 0.00 0.60
TRP 160115P00035000 P 01/15/16 35.0 0.50 1.75
TRP 160115P00040000 P 01/15/16 40.0 1.50 3.30
TRP 160115P00045000 P 01/15/16 45.0 3.30 5.40
TRP 160115P00050000 P 01/15/16 50.0 6.00 8.30
TRP 160115P00055000 P 01/15/16 55.0 9.20 11.60
TRP 160115P00060000 P 01/15/16 60.0 13.20 15.30
TRP 160115P00065000 P 01/15/16 65.0 17.50 19.60
TRP 160115P00070000 P 01/15/16 70.0 22.10 24.40
TRP 170120C00025000 C 01/20/17 25.0 22.50 26.40
TRP 170120C00030000 C 01/20/17 30.0 17.70 21.30
TRP 170120C00035000 C 01/20/17 35.0 12.90 16.80
TRP 170120C00040000 C 01/20/17 40.0 9.10 13.00
TRP 170120C00045000 C 01/20/17 45.0 6.30 9.20
TRP 170120C00050000 C 01/20/17 50.0 4.00 7.00
TRP 170120C00055000 C 01/20/17 55.0 2.55 5.70
TRP 170120C00060000 C 01/20/17 60.0 1.50 4.50
TRP 170120C00065000 C 01/20/17 65.0 0.70 3.70
TRP 170120C00070000 C 01/20/17 70.0 0.20 2.95
TRP 170120P00025000 P 01/20/17 25.0 0.00 2.65
TRP 170120P00030000 P 01/20/17 30.0 0.15 2.30
TRP 170120P00035000 P 01/20/17 35.0 1.30 3.50
TRP 170120P00040000 P 01/20/17 40.0 2.80 5.50
TRP 170120P00045000 P 01/20/17 45.0 5.00 8.00
TRP 170120P00050000 P 01/20/17 50.0 7.80 11.00
TRP 170120P00055000 P 01/20/17 55.0 11.10 14.60
TRP 170120P00060000 P 01/20/17 60.0 14.30 18.40
TRP 170120P00065000 P 01/20/17 65.0 18.50 22.50
TRP 170120P00070000 P 01/20/17 70.0 22.90 26.80

OPRA data is delayed 15 minutes.