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 (2014-12-05)Premium Content

Transcanada Corporation (TRP)
As of Dec 17 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 141220C00022500 C 12/20/14 22.5 22.60 25.80
TRP 141220C00025000 C 12/20/14 25.0 20.00 23.60
TRP 141220C00030000 C 12/20/14 30.0 15.10 18.60
TRP 141220C00035000 C 12/20/14 35.0 10.00 12.90
TRP 141220C00040000 C 12/20/14 40.0 5.00 7.80
TRP 141220C00045000 C 12/20/14 45.0 0.30 2.90
TRP 141220C00050000 C 12/20/14 50.0 0.00 0.35
TRP 141220C00055000 C 12/20/14 55.0 0.00 0.20
TRP 141220C00060000 C 12/20/14 60.0 0.00 0.35
TRP 141220C00065000 C 12/20/14 65.0 0.00 0.35
TRP 141220P00022500 P 12/20/14 22.5 0.00 0.45
TRP 141220P00025000 P 12/20/14 25.0 0.00 0.25
TRP 141220P00030000 P 12/20/14 30.0 0.00 0.35
TRP 141220P00035000 P 12/20/14 35.0 0.00 0.25
TRP 141220P00040000 P 12/20/14 40.0 0.00 0.05
TRP 141220P00045000 P 12/20/14 45.0 0.00 0.50
TRP 141220P00050000 P 12/20/14 50.0 2.40 3.60
TRP 141220P00055000 P 12/20/14 55.0 7.20 10.00
TRP 141220P00060000 P 12/20/14 60.0 11.50 15.10
TRP 141220P00065000 P 12/20/14 65.0 17.10 20.00
TRP 150117C00025000 C 01/17/15 25.0 19.90 23.00
TRP 150117C00030000 C 01/17/15 30.0 15.10 17.80
TRP 150117C00035000 C 01/17/15 35.0 10.00 12.90
TRP 150117C00040000 C 01/17/15 40.0 5.10 7.80
TRP 150117C00045000 C 01/17/15 45.0 1.30 3.30
TRP 150117C00050000 C 01/17/15 50.0 0.30 0.90
TRP 150117C00055000 C 01/17/15 55.0 0.10 0.35
TRP 150117C00060000 C 01/17/15 60.0 0.05 0.50
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.10
TRP 150117C00070000 C 01/17/15 70.0 0.00 0.40
TRP 150117C00075000 C 01/17/15 75.0 0.00 0.60
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.35
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.35
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.35
TRP 150117P00040000 P 01/17/15 40.0 0.00 0.65
TRP 150117P00045000 P 01/17/15 45.0 0.65 1.65
TRP 150117P00050000 P 01/17/15 50.0 3.20 6.00
TRP 150117P00055000 P 01/17/15 55.0 7.70 10.50
TRP 150117P00060000 P 01/17/15 60.0 12.70 15.50
TRP 150117P00065000 P 01/17/15 65.0 17.70 20.40
TRP 150117P00070000 P 01/17/15 70.0 22.20 25.40
TRP 150117P00075000 P 01/17/15 75.0 27.30 30.40
TRP 150220C00025000 C 02/20/15 25.0 20.10 23.00
TRP 150220C00030000 C 02/20/15 30.0 15.10 18.10
TRP 150220C00035000 C 02/20/15 35.0 10.10 13.10
TRP 150220C00040000 C 02/20/15 40.0 5.20 7.90
TRP 150220C00045000 C 02/20/15 45.0 2.75 4.00
TRP 150220C00050000 C 02/20/15 50.0 0.90 1.65
TRP 150220C00055000 C 02/20/15 55.0 0.05 0.65
TRP 150220C00060000 C 02/20/15 60.0 0.00 0.40
TRP 150220C00065000 C 02/20/15 65.0 0.00 0.35
TRP 150220C00070000 C 02/20/15 70.0 0.00 0.30
TRP 150220P00025000 P 02/20/15 25.0 0.00 0.50
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.50
TRP 150220P00035000 P 02/20/15 35.0 0.05 0.50
TRP 150220P00040000 P 02/20/15 40.0 0.30 0.75
TRP 150220P00045000 P 02/20/15 45.0 1.30 2.10
TRP 150220P00050000 P 02/20/15 50.0 3.90 6.40
TRP 150220P00055000 P 02/20/15 55.0 8.10 10.80
TRP 150220P00060000 P 02/20/15 60.0 12.50 15.60
TRP 150220P00065000 P 02/20/15 65.0 17.50 20.40
TRP 150220P00070000 P 02/20/15 70.0 22.60 25.50
TRP 150515C00030000 C 05/15/15 30.0 15.10 18.30
TRP 150515C00035000 C 05/15/15 35.0 10.10 13.20
TRP 150515C00040000 C 05/15/15 40.0 5.50 8.30
TRP 150515C00045000 C 05/15/15 45.0 2.10 4.80
TRP 150515C00050000 C 05/15/15 50.0 1.45 2.50
TRP 150515C00055000 C 05/15/15 55.0 0.50 1.90
TRP 150515C00060000 C 05/15/15 60.0 0.00 0.95
TRP 150515C00065000 C 05/15/15 65.0 0.00 0.65
TRP 150515C00070000 C 05/15/15 70.0 0.00 1.00
TRP 150515C00075000 C 05/15/15 75.0 0.00 0.85
TRP 150515C00080000 C 05/15/15 80.0 0.00 0.65
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.85
TRP 150515P00035000 P 05/15/15 35.0 0.00 1.10
TRP 150515P00040000 P 05/15/15 40.0 0.55 1.95
TRP 150515P00045000 P 05/15/15 45.0 2.05 2.90
TRP 150515P00050000 P 05/15/15 50.0 4.80 6.50
TRP 150515P00055000 P 05/15/15 55.0 8.60 11.60
TRP 150515P00060000 P 05/15/15 60.0 13.00 16.10
TRP 150515P00065000 P 05/15/15 65.0 17.80 20.90
TRP 150515P00070000 P 05/15/15 70.0 22.80 25.80
TRP 150515P00075000 P 05/15/15 75.0 27.50 30.80
TRP 150515P00080000 P 05/15/15 80.0 32.60 35.70
TRP 160115C00025000 C 01/15/16 25.0 19.90 24.40
TRP 160115C00030000 C 01/15/16 30.0 14.90 18.40
TRP 160115C00035000 C 01/15/16 35.0 10.10 14.00
TRP 160115C00040000 C 01/15/16 40.0 6.10 10.40
TRP 160115C00045000 C 01/15/16 45.0 3.20 7.20
TRP 160115C00050000 C 01/15/16 50.0 1.20 5.00
TRP 160115C00055000 C 01/15/16 55.0 0.05 4.20
TRP 160115C00060000 C 01/15/16 60.0 0.05 3.50
TRP 160115C00065000 C 01/15/16 65.0 0.00 3.10
TRP 160115C00070000 C 01/15/16 70.0 0.15 2.80
TRP 160115P00025000 P 01/15/16 25.0 0.00 2.80
TRP 160115P00030000 P 01/15/16 30.0 0.00 3.40
TRP 160115P00035000 P 01/15/16 35.0 0.20 4.20
TRP 160115P00040000 P 01/15/16 40.0 1.40 5.00
TRP 160115P00045000 P 01/15/16 45.0 3.40 7.20
TRP 160115P00050000 P 01/15/16 50.0 5.80 10.20
TRP 160115P00055000 P 01/15/16 55.0 9.60 13.80
TRP 160115P00060000 P 01/15/16 60.0 13.90 18.00
TRP 160115P00065000 P 01/15/16 65.0 18.50 22.40
TRP 160115P00070000 P 01/15/16 70.0 22.50 27.00
TRP 170120C00025000 C 01/20/17 25.0 20.00 24.50
TRP 170120C00030000 C 01/20/17 30.0 15.00 19.60
TRP 170120C00035000 C 01/20/17 35.0 10.30 14.60
TRP 170120C00040000 C 01/20/17 40.0 6.70 11.20
TRP 170120C00045000 C 01/20/17 45.0 4.10 8.30
TRP 170120C00050000 C 01/20/17 50.0 2.10 6.60
TRP 170120C00055000 C 01/20/17 55.0 2.00 5.40
TRP 170120C00060000 C 01/20/17 60.0 0.05 4.90
TRP 170120C00065000 C 01/20/17 65.0 0.40 4.90
TRP 170120C00070000 C 01/20/17 70.0 0.10 4.90
TRP 170120P00025000 P 01/20/17 25.0 0.00 3.90
TRP 170120P00030000 P 01/20/17 30.0 0.05 4.90
TRP 170120P00035000 P 01/20/17 35.0 0.50 4.90
TRP 170120P00040000 P 01/20/17 40.0 2.00 6.50
TRP 170120P00045000 P 01/20/17 45.0 4.50 9.00
TRP 170120P00050000 P 01/20/17 50.0 7.50 12.00
TRP 170120P00055000 P 01/20/17 55.0 11.20 15.60
TRP 170120P00060000 P 01/20/17 60.0 14.80 19.50
TRP 170120P00065000 P 01/20/17 65.0 19.40 23.80
TRP 170120P00070000 P 01/20/17 70.0 23.90 28.20

OPRA data is delayed 15 minutes.