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 Nov 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 141122C00022500 C 11/22/14 22.5 26.30 28.60
TRP 141122C00025000 C 11/22/14 25.0 23.90 26.10
TRP 141122C00030000 C 11/22/14 30.0 18.90 21.10
TRP 141122C00035000 C 11/22/14 35.0 13.90 17.40
TRP 141122C00040000 C 11/22/14 40.0 8.80 11.90
TRP 141122C00045000 C 11/22/14 45.0 5.50 6.10
TRP 141122C00050000 C 11/22/14 50.0 0.95 1.05
TRP 141122C00055000 C 11/22/14 55.0 0.00 0.05
TRP 141122C00060000 C 11/22/14 60.0 0.00 0.20
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.50
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.50
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.50
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.50
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.50
TRP 141122P00040000 P 11/22/14 40.0 0.00 0.35
TRP 141122P00045000 P 11/22/14 45.0 0.00 0.35
TRP 141122P00050000 P 11/22/14 50.0 0.10 0.25
TRP 141122P00055000 P 11/22/14 55.0 3.60 4.80
TRP 141122P00060000 P 11/22/14 60.0 7.40 11.20
TRP 141122P00065000 P 11/22/14 65.0 12.50 16.20
TRP 141220C00022500 C 12/20/14 22.5 26.40 30.10
TRP 141220C00025000 C 12/20/14 25.0 23.70 27.90
TRP 141220C00030000 C 12/20/14 30.0 19.00 22.90
TRP 141220C00035000 C 12/20/14 35.0 14.00 17.70
TRP 141220C00040000 C 12/20/14 40.0 9.10 12.10
TRP 141220C00045000 C 12/20/14 45.0 5.20 6.70
TRP 141220C00050000 C 12/20/14 50.0 2.00 2.25
TRP 141220C00055000 C 12/20/14 55.0 0.45 0.55
TRP 141220C00060000 C 12/20/14 60.0 0.00 0.50
TRP 141220C00065000 C 12/20/14 65.0 0.00 0.50
TRP 141220P00022500 P 12/20/14 22.5 0.00 0.50
TRP 141220P00025000 P 12/20/14 25.0 0.00 0.50
TRP 141220P00030000 P 12/20/14 30.0 0.00 0.50
TRP 141220P00035000 P 12/20/14 35.0 0.00 0.50
TRP 141220P00040000 P 12/20/14 40.0 0.00 0.50
TRP 141220P00045000 P 12/20/14 45.0 0.00 0.30
TRP 141220P00050000 P 12/20/14 50.0 1.10 1.40
TRP 141220P00055000 P 12/20/14 55.0 4.00 4.90
TRP 141220P00060000 P 12/20/14 60.0 7.40 11.40
TRP 141220P00065000 P 12/20/14 65.0 12.50 16.10
TRP 150117C00025000 C 01/17/15 25.0 23.90 27.80
TRP 150117C00030000 C 01/17/15 30.0 18.90 22.90
TRP 150117C00035000 C 01/17/15 35.0 13.90 17.90
TRP 150117C00040000 C 01/17/15 40.0 9.30 11.80
TRP 150117C00045000 C 01/17/15 45.0 6.00 7.10
TRP 150117C00050000 C 01/17/15 50.0 2.60 3.20
TRP 150117C00055000 C 01/17/15 55.0 0.80 1.00
TRP 150117C00060000 C 01/17/15 60.0 0.15 0.40
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.50
TRP 150117C00070000 C 01/17/15 70.0 0.00 0.50
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.80
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.90
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.90
TRP 150117P00040000 P 01/17/15 40.0 0.00 0.95
TRP 150117P00045000 P 01/17/15 45.0 0.45 0.90
TRP 150117P00050000 P 01/17/15 50.0 1.80 2.50
TRP 150117P00055000 P 01/17/15 55.0 3.60 6.20
TRP 150117P00060000 P 01/17/15 60.0 8.50 11.70
TRP 150117P00065000 P 01/17/15 65.0 12.90 16.60
TRP 150117P00070000 P 01/17/15 70.0 17.90 21.70
TRP 150220C00025000 C 02/20/15 25.0 23.90 27.80
TRP 150220C00030000 C 02/20/15 30.0 18.80 22.90
TRP 150220C00035000 C 02/20/15 35.0 13.90 17.20
TRP 150220C00040000 C 02/20/15 40.0 9.40 12.20
TRP 150220C00045000 C 02/20/15 45.0 5.80 8.10
TRP 150220C00050000 C 02/20/15 50.0 3.10 3.60
TRP 150220C00055000 C 02/20/15 55.0 1.25 1.60
TRP 150220C00060000 C 02/20/15 60.0 0.30 0.75
TRP 150220C00065000 C 02/20/15 65.0 0.00 1.05
TRP 150220C00070000 C 02/20/15 70.0 0.00 1.05
TRP 150220P00025000 P 02/20/15 25.0 0.00 0.65
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.75
TRP 150220P00035000 P 02/20/15 35.0 0.05 0.60
TRP 150220P00040000 P 02/20/15 40.0 0.10 0.60
TRP 150220P00045000 P 02/20/15 45.0 0.75 1.10
TRP 150220P00050000 P 02/20/15 50.0 2.25 3.30
TRP 150220P00055000 P 02/20/15 55.0 5.20 6.80
TRP 150220P00060000 P 02/20/15 60.0 8.70 10.80
TRP 150220P00065000 P 02/20/15 65.0 13.40 16.70
TRP 150220P00070000 P 02/20/15 70.0 18.30 21.60
TRP 150515C00030000 C 05/15/15 30.0 18.80 22.30
TRP 150515C00035000 C 05/15/15 35.0 13.80 17.50
TRP 150515C00040000 C 05/15/15 40.0 9.30 12.50
TRP 150515C00045000 C 05/15/15 45.0 6.20 9.00
TRP 150515C00050000 C 05/15/15 50.0 3.40 4.70
TRP 150515C00055000 C 05/15/15 55.0 1.50 2.55
TRP 150515C00060000 C 05/15/15 60.0 0.60 1.60
TRP 150515C00065000 C 05/15/15 65.0 0.00 1.60
TRP 150515C00070000 C 05/15/15 70.0 0.00 2.65
TRP 150515C00075000 C 05/15/15 75.0 0.00 1.95
TRP 150515C00080000 C 05/15/15 80.0 0.00 0.65
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.60
TRP 150515P00035000 P 05/15/15 35.0 0.00 0.90
TRP 150515P00040000 P 05/15/15 40.0 0.45 1.15
TRP 150515P00045000 P 05/15/15 45.0 1.50 2.95
TRP 150515P00050000 P 05/15/15 50.0 3.30 4.40
TRP 150515P00055000 P 05/15/15 55.0 6.10 7.70
TRP 150515P00060000 P 05/15/15 60.0 9.60 11.90
TRP 150515P00065000 P 05/15/15 65.0 13.60 16.40
TRP 150515P00070000 P 05/15/15 70.0 18.30 22.20
TRP 150515P00075000 P 05/15/15 75.0 23.30 27.00
TRP 150515P00080000 P 05/15/15 80.0 28.10 32.00
TRP 160115C00025000 C 01/15/16 25.0 23.40 27.90
TRP 160115C00030000 C 01/15/16 30.0 18.50 23.10
TRP 160115C00035000 C 01/15/16 35.0 13.70 18.30
TRP 160115C00040000 C 01/15/16 40.0 8.90 13.20
TRP 160115C00045000 C 01/15/16 45.0 5.90 9.30
TRP 160115C00050000 C 01/15/16 50.0 4.00 6.50
TRP 160115C00055000 C 01/15/16 55.0 1.80 3.90
TRP 160115C00060000 C 01/15/16 60.0 0.05 2.50
TRP 160115C00065000 C 01/15/16 65.0 0.05 3.70
TRP 160115C00070000 C 01/15/16 70.0 0.15 3.60
TRP 160115P00025000 P 01/15/16 25.0 0.00 3.70
TRP 160115P00030000 P 01/15/16 30.0 0.00 1.00
TRP 160115P00035000 P 01/15/16 35.0 0.05 3.80
TRP 160115P00040000 P 01/15/16 40.0 0.05 5.00
TRP 160115P00045000 P 01/15/16 45.0 1.00 5.40
TRP 160115P00050000 P 01/15/16 50.0 3.70 8.00
TRP 160115P00055000 P 01/15/16 55.0 6.80 11.30
TRP 160115P00060000 P 01/15/16 60.0 10.50 14.50
TRP 160115P00065000 P 01/15/16 65.0 15.00 19.50
TRP 160115P00070000 P 01/15/16 70.0 19.50 24.00
TRP 170120C00025000 C 01/20/17 25.0 23.60 27.90
TRP 170120C00030000 C 01/20/17 30.0 18.70 23.40
TRP 170120C00035000 C 01/20/17 35.0 13.80 18.30
TRP 170120C00040000 C 01/20/17 40.0 10.00 14.10
TRP 170120C00045000 C 01/20/17 45.0 6.10 10.80
TRP 170120C00050000 C 01/20/17 50.0 4.50 8.50
TRP 170120C00055000 C 01/20/17 55.0 3.00 6.50
TRP 170120C00060000 C 01/20/17 60.0 0.50 5.00
TRP 170120C00065000 C 01/20/17 65.0 0.40 5.00
TRP 170120C00070000 C 01/20/17 70.0 0.10 4.60
TRP 170120P00025000 P 01/20/17 25.0 0.00 1.00
TRP 170120P00030000 P 01/20/17 30.0 0.35 4.90
TRP 170120P00035000 P 01/20/17 35.0 1.15 5.00
TRP 170120P00040000 P 01/20/17 40.0 1.00 3.60
TRP 170120P00045000 P 01/20/17 45.0 3.00 5.90
TRP 170120P00050000 P 01/20/17 50.0 5.60 10.20
TRP 170120P00055000 P 01/20/17 55.0 9.30 13.80
TRP 170120P00060000 P 01/20/17 60.0 13.00 17.50
TRP 170120P00065000 P 01/20/17 65.0 17.60 19.40
TRP 170120P00070000 P 01/20/17 70.0 21.30 25.80

OPRA data is delayed 15 minutes.