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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 141122C00022500 C 11/22/14 22.5 23.80 27.40
TRP 141122C00025000 C 11/22/14 25.0 21.30 24.90
TRP 141122C00030000 C 11/22/14 30.0 16.30 19.90
TRP 141122C00035000 C 11/22/14 35.0 11.30 14.90
TRP 141122C00040000 C 11/22/14 40.0 6.50 10.00
TRP 141122C00045000 C 11/22/14 45.0 3.10 4.20
TRP 141122C00050000 C 11/22/14 50.0 0.65 0.90
TRP 141122C00055000 C 11/22/14 55.0 0.10 0.30
TRP 141122C00060000 C 11/22/14 60.0 0.05 0.35
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.40
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.55
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.55
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.60
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.65
TRP 141122P00040000 P 11/22/14 40.0 0.05 0.30
TRP 141122P00045000 P 11/22/14 45.0 0.55 0.80
TRP 141122P00050000 P 11/22/14 50.0 2.90 3.50
TRP 141122P00055000 P 11/22/14 55.0 6.50 8.00
TRP 141122P00060000 P 11/22/14 60.0 10.30 13.80
TRP 141122P00065000 P 11/22/14 65.0 15.10 18.80
TRP 141220C00022500 C 12/20/14 22.5 23.80 27.40
TRP 141220C00025000 C 12/20/14 25.0 21.30 24.90
TRP 141220C00030000 C 12/20/14 30.0 16.30 19.90
TRP 141220C00035000 C 12/20/14 35.0 11.30 14.90
TRP 141220C00040000 C 12/20/14 40.0 6.60 10.20
TRP 141220C00045000 C 12/20/14 45.0 3.20 5.00
TRP 141220C00050000 C 12/20/14 50.0 1.35 1.55
TRP 141220C00055000 C 12/20/14 55.0 0.25 0.90
TRP 141220C00060000 C 12/20/14 60.0 0.00 0.40
TRP 141220C00065000 C 12/20/14 65.0 0.00 1.35
TRP 141220P00022500 P 12/20/14 22.5 0.00 1.65
TRP 141220P00025000 P 12/20/14 25.0 0.00 1.25
TRP 141220P00030000 P 12/20/14 30.0 0.00 0.55
TRP 141220P00035000 P 12/20/14 35.0 0.00 0.50
TRP 141220P00040000 P 12/20/14 40.0 0.00 0.55
TRP 141220P00045000 P 12/20/14 45.0 0.20 1.50
TRP 141220P00050000 P 12/20/14 50.0 3.80 4.20
TRP 141220P00055000 P 12/20/14 55.0 5.70 9.10
TRP 141220P00060000 P 12/20/14 60.0 10.40 14.00
TRP 141220P00065000 P 12/20/14 65.0 15.30 18.80
TRP 150117C00025000 C 01/17/15 25.0 21.30 24.90
TRP 150117C00030000 C 01/17/15 30.0 16.30 19.90
TRP 150117C00035000 C 01/17/15 35.0 11.30 15.00
TRP 150117C00040000 C 01/17/15 40.0 6.70 10.40
TRP 150117C00045000 C 01/17/15 45.0 4.00 5.10
TRP 150117C00050000 C 01/17/15 50.0 1.65 2.25
TRP 150117C00055000 C 01/17/15 55.0 0.55 0.80
TRP 150117C00060000 C 01/17/15 60.0 0.20 0.35
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.30
TRP 150117C00070000 C 01/17/15 70.0 0.00 1.30
TRP 150117P00025000 P 01/17/15 25.0 0.00 1.00
TRP 150117P00030000 P 01/17/15 30.0 0.00 1.05
TRP 150117P00035000 P 01/17/15 35.0 0.00 1.05
TRP 150117P00040000 P 01/17/15 40.0 0.15 0.80
TRP 150117P00045000 P 01/17/15 45.0 1.65 2.15
TRP 150117P00050000 P 01/17/15 50.0 3.80 4.90
TRP 150117P00055000 P 01/17/15 55.0 7.30 9.10
TRP 150117P00060000 P 01/17/15 60.0 10.90 14.50
TRP 150117P00065000 P 01/17/15 65.0 15.70 19.20
TRP 150117P00070000 P 01/17/15 70.0 20.60 24.20
TRP 150220C00025000 C 02/20/15 25.0 21.30 24.90
TRP 150220C00030000 C 02/20/15 30.0 16.30 19.90
TRP 150220C00035000 C 02/20/15 35.0 11.50 15.00
TRP 150220C00040000 C 02/20/15 40.0 6.80 10.50
TRP 150220C00045000 C 02/20/15 45.0 3.10 6.90
TRP 150220C00050000 C 02/20/15 50.0 1.15 3.50
TRP 150220C00055000 C 02/20/15 55.0 0.85 1.50
TRP 150220C00060000 C 02/20/15 60.0 0.05 2.15
TRP 150220C00065000 C 02/20/15 65.0 0.00 0.90
TRP 150220C00070000 C 02/20/15 70.0 0.00 0.70
TRP 150220P00025000 P 02/20/15 25.0 0.00 1.00
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.55
TRP 150220P00035000 P 02/20/15 35.0 0.00 0.75
TRP 150220P00040000 P 02/20/15 40.0 0.55 1.15
TRP 150220P00045000 P 02/20/15 45.0 0.10 4.40
TRP 150220P00050000 P 02/20/15 50.0 2.90 6.90
TRP 150220P00055000 P 02/20/15 55.0 6.70 10.20
TRP 150220P00060000 P 02/20/15 60.0 11.10 14.70
TRP 150220P00065000 P 02/20/15 65.0 15.80 19.40
TRP 150220P00070000 P 02/20/15 70.0 20.70 24.30
TRP 150515C00030000 C 05/15/15 30.0 16.30 19.90
TRP 150515C00035000 C 05/15/15 35.0 11.60 15.00
TRP 150515C00040000 C 05/15/15 40.0 7.10 10.70
TRP 150515C00045000 C 05/15/15 45.0 3.80 7.30
TRP 150515C00050000 C 05/15/15 50.0 2.60 5.20
TRP 150515C00055000 C 05/15/15 55.0 1.20 2.60
TRP 150515C00060000 C 05/15/15 60.0 0.35 2.40
TRP 150515C00065000 C 05/15/15 65.0 0.00 2.00
TRP 150515C00070000 C 05/15/15 70.0 0.00 1.30
TRP 150515C00075000 C 05/15/15 75.0 0.00 1.25
TRP 150515C00080000 C 05/15/15 80.0 0.00 1.05
TRP 150515P00030000 P 05/15/15 30.0 0.00 1.25
TRP 150515P00035000 P 05/15/15 35.0 0.20 2.15
TRP 150515P00040000 P 05/15/15 40.0 0.05 1.75
TRP 150515P00045000 P 05/15/15 45.0 2.40 3.60
TRP 150515P00050000 P 05/15/15 50.0 4.10 7.90
TRP 150515P00055000 P 05/15/15 55.0 7.50 11.10
TRP 150515P00060000 P 05/15/15 60.0 11.80 15.40
TRP 150515P00065000 P 05/15/15 65.0 16.40 20.00
TRP 150515P00070000 P 05/15/15 70.0 21.20 24.80
TRP 150515P00075000 P 05/15/15 75.0 26.10 29.60
TRP 150515P00080000 P 05/15/15 80.0 31.10 34.60
TRP 160115C00025000 C 01/15/16 25.0 21.10 24.90
TRP 160115C00030000 C 01/15/16 30.0 16.30 19.90
TRP 160115C00035000 C 01/15/16 35.0 11.70 15.30
TRP 160115C00040000 C 01/15/16 40.0 8.40 11.10
TRP 160115C00045000 C 01/15/16 45.0 4.10 8.40
TRP 160115C00050000 C 01/15/16 50.0 1.80 6.00
TRP 160115C00055000 C 01/15/16 55.0 1.95 3.40
TRP 160115C00060000 C 01/15/16 60.0 0.05 2.25
TRP 160115C00065000 C 01/15/16 65.0 0.50 2.15
TRP 160115C00070000 C 01/15/16 70.0 0.15 2.05
TRP 160115P00025000 P 01/15/16 25.0 0.00 1.35
TRP 160115P00030000 P 01/15/16 30.0 0.00 3.10
TRP 160115P00035000 P 01/15/16 35.0 0.70 2.50
TRP 160115P00040000 P 01/15/16 40.0 0.50 5.00
TRP 160115P00045000 P 01/15/16 45.0 2.50 7.00
TRP 160115P00050000 P 01/15/16 50.0 5.30 9.60
TRP 160115P00055000 P 01/15/16 55.0 9.10 13.40
TRP 160115P00060000 P 01/15/16 60.0 14.00 16.30
TRP 160115P00065000 P 01/15/16 65.0 18.30 20.60
TRP 160115P00070000 P 01/15/16 70.0 22.50 26.20
TRP 170120C00025000 C 01/20/17 25.0 21.30 24.90
TRP 170120C00030000 C 01/20/17 30.0 16.30 20.00
TRP 170120C00035000 C 01/20/17 35.0 11.70 15.50
TRP 170120C00040000 C 01/20/17 40.0 8.90 12.00
TRP 170120C00045000 C 01/20/17 45.0 5.10 9.40
TRP 170120C00050000 C 01/20/17 50.0 3.00 7.20
TRP 170120C00055000 C 01/20/17 55.0 2.30 6.00
TRP 170120C00060000 C 01/20/17 60.0 0.50 4.90
TRP 170120C00065000 C 01/20/17 65.0 0.20 3.60
TRP 170120C00070000 C 01/20/17 70.0 0.40 3.30
TRP 170120P00025000 P 01/20/17 25.0 0.00 3.90
TRP 170120P00030000 P 01/20/17 30.0 0.05 2.65
TRP 170120P00035000 P 01/20/17 35.0 0.90 4.80
TRP 170120P00040000 P 01/20/17 40.0 2.80 6.00
TRP 170120P00045000 P 01/20/17 45.0 4.70 9.00
TRP 170120P00050000 P 01/20/17 50.0 7.50 11.80
TRP 170120P00055000 P 01/20/17 55.0 11.10 15.40
TRP 170120P00060000 P 01/20/17 60.0 15.10 19.20
TRP 170120P00065000 P 01/20/17 65.0 19.50 23.50
TRP 170120P00070000 P 01/20/17 70.0 23.90 27.70

OPRA data is delayed 15 minutes.