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 (2015-03-06)Premium Content

Transcanada Corporation (TRP)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150320C00022500 C 03/20/15 22.5 21.30 22.00
TRP 150320C00025000 C 03/20/15 25.0 18.80 19.50
TRP 150320C00030000 C 03/20/15 30.0 13.80 14.50
TRP 150320C00035000 C 03/20/15 35.0 8.80 9.50
TRP 150320C00040000 C 03/20/15 40.0 3.90 4.60
TRP 150320C00045000 C 03/20/15 45.0 0.40 0.60
TRP 150320C00050000 C 03/20/15 50.0 0.00 0.25
TRP 150320C00055000 C 03/20/15 55.0 0.00 0.25
TRP 150320C00060000 C 03/20/15 60.0 0.00 0.25
TRP 150320C00065000 C 03/20/15 65.0 0.00 0.25
TRP 150320P00022500 P 03/20/15 22.5 0.00 0.25
TRP 150320P00025000 P 03/20/15 25.0 0.00 0.25
TRP 150320P00030000 P 03/20/15 30.0 0.00 0.25
TRP 150320P00035000 P 03/20/15 35.0 0.00 0.25
TRP 150320P00040000 P 03/20/15 40.0 0.00 0.30
TRP 150320P00045000 P 03/20/15 45.0 1.20 1.60
TRP 150320P00050000 P 03/20/15 50.0 5.50 6.30
TRP 150320P00055000 P 03/20/15 55.0 10.50 11.30
TRP 150320P00060000 P 03/20/15 60.0 15.50 16.30
TRP 150320P00065000 P 03/20/15 65.0 20.50 21.30
TRP 150417C00022500 C 04/17/15 22.5 21.30 22.00
TRP 150417C00025000 C 04/17/15 25.0 18.80 19.50
TRP 150417C00030000 C 04/17/15 30.0 13.80 14.50
TRP 150417C00035000 C 04/17/15 35.0 8.80 9.50
TRP 150417C00040000 C 04/17/15 40.0 4.10 4.70
TRP 150417C00045000 C 04/17/15 45.0 0.75 1.15
TRP 150417C00050000 C 04/17/15 50.0 0.00 0.20
TRP 150417C00055000 C 04/17/15 55.0 0.00 0.25
TRP 150417C00060000 C 04/17/15 60.0 0.00 0.25
TRP 150417C00065000 C 04/17/15 65.0 0.00 0.25
TRP 150417P00022500 P 04/17/15 22.5 0.00 0.25
TRP 150417P00025000 P 04/17/15 25.0 0.00 0.25
TRP 150417P00030000 P 04/17/15 30.0 0.00 0.30
TRP 150417P00035000 P 04/17/15 35.0 0.00 0.30
TRP 150417P00040000 P 04/17/15 40.0 0.15 0.35
TRP 150417P00045000 P 04/17/15 45.0 1.75 2.35
TRP 150417P00050000 P 04/17/15 50.0 6.00 6.70
TRP 150417P00055000 P 04/17/15 55.0 10.90 11.70
TRP 150417P00060000 P 04/17/15 60.0 15.90 16.70
TRP 150417P00065000 P 04/17/15 65.0 20.90 21.70
TRP 150515C00030000 C 05/15/15 30.0 13.80 14.50
TRP 150515C00035000 C 05/15/15 35.0 8.80 9.50
TRP 150515C00040000 C 05/15/15 40.0 4.20 4.80
TRP 150515C00045000 C 05/15/15 45.0 1.05 1.50
TRP 150515C00050000 C 05/15/15 50.0 0.05 0.45
TRP 150515C00055000 C 05/15/15 55.0 0.00 0.20
TRP 150515C00060000 C 05/15/15 60.0 0.00 0.35
TRP 150515C00065000 C 05/15/15 65.0 0.00 0.30
TRP 150515C00070000 C 05/15/15 70.0 0.00 0.30
TRP 150515C00075000 C 05/15/15 75.0 0.00 0.30
TRP 150515C00080000 C 05/15/15 80.0 0.00 0.30
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.30
TRP 150515P00035000 P 05/15/15 35.0 0.05 0.35
TRP 150515P00040000 P 05/15/15 40.0 0.25 0.65
TRP 150515P00045000 P 05/15/15 45.0 2.10 2.65
TRP 150515P00050000 P 05/15/15 50.0 6.00 6.80
TRP 150515P00055000 P 05/15/15 55.0 10.90 11.70
TRP 150515P00060000 P 05/15/15 60.0 15.90 16.70
TRP 150515P00065000 P 05/15/15 65.0 20.90 21.80
TRP 150515P00070000 P 05/15/15 70.0 25.90 26.80
TRP 150515P00075000 P 05/15/15 75.0 30.90 31.80
TRP 150515P00080000 P 05/15/15 80.0 35.90 36.70
TRP 150821C00025000 C 08/21/15 25.0 18.60 19.60
TRP 150821C00030000 C 08/21/15 30.0 13.70 14.60
TRP 150821C00035000 C 08/21/15 35.0 8.80 9.90
TRP 150821C00040000 C 08/21/15 40.0 4.30 5.30
TRP 150821C00045000 C 08/21/15 45.0 1.70 2.25
TRP 150821C00050000 C 08/21/15 50.0 0.50 0.60
TRP 150821C00055000 C 08/21/15 55.0 0.00 0.55
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.50
TRP 150821C00065000 C 08/21/15 65.0 0.00 0.45
TRP 150821C00070000 C 08/21/15 70.0 0.00 0.40
TRP 150821P00025000 P 08/21/15 25.0 0.00 0.45
TRP 150821P00030000 P 08/21/15 30.0 0.00 0.50
TRP 150821P00035000 P 08/21/15 35.0 0.10 0.60
TRP 150821P00040000 P 08/21/15 40.0 1.00 1.45
TRP 150821P00045000 P 08/21/15 45.0 2.95 3.80
TRP 150821P00050000 P 08/21/15 50.0 6.60 7.50
TRP 150821P00055000 P 08/21/15 55.0 11.20 12.10
TRP 150821P00060000 P 08/21/15 60.0 16.20 17.10
TRP 150821P00065000 P 08/21/15 65.0 20.00 22.00
TRP 150821P00070000 P 08/21/15 70.0 26.10 27.00
TRP 160115C00025000 C 01/15/16 25.0 18.60 19.70
TRP 160115C00030000 C 01/15/16 30.0 13.50 14.70
TRP 160115C00035000 C 01/15/16 35.0 8.90 9.80
TRP 160115C00040000 C 01/15/16 40.0 4.80 6.00
TRP 160115C00045000 C 01/15/16 45.0 2.30 3.30
TRP 160115C00050000 C 01/15/16 50.0 0.65 1.25
TRP 160115C00055000 C 01/15/16 55.0 0.10 1.05
TRP 160115C00060000 C 01/15/16 60.0 0.10 0.75
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.65
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.60
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.65
TRP 160115P00030000 P 01/15/16 30.0 0.05 0.80
TRP 160115P00035000 P 01/15/16 35.0 0.45 1.25
TRP 160115P00040000 P 01/15/16 40.0 1.65 2.70
TRP 160115P00045000 P 01/15/16 45.0 4.00 5.30
TRP 160115P00050000 P 01/15/16 50.0 7.50 8.90
TRP 160115P00055000 P 01/15/16 55.0 11.90 13.10
TRP 160115P00060000 P 01/15/16 60.0 16.70 17.90
TRP 160115P00065000 P 01/15/16 65.0 21.70 22.90
TRP 160115P00070000 P 01/15/16 70.0 25.60 28.10
TRP 170120C00025000 C 01/20/17 25.0 18.20 20.00
TRP 170120C00030000 C 01/20/17 30.0 13.20 15.00
TRP 170120C00035000 C 01/20/17 35.0 9.00 10.40
TRP 170120C00040000 C 01/20/17 40.0 5.80 7.30
TRP 170120C00045000 C 01/20/17 45.0 3.10 5.00
TRP 170120C00050000 C 01/20/17 50.0 1.70 3.50
TRP 170120C00055000 C 01/20/17 55.0 0.80 2.40
TRP 170120C00060000 C 01/20/17 60.0 0.25 1.25
TRP 170120C00065000 C 01/20/17 65.0 0.10 1.10
TRP 170120C00070000 C 01/20/17 70.0 0.10 1.45
TRP 170120P00025000 P 01/20/17 25.0 0.00 1.60
TRP 170120P00030000 P 01/20/17 30.0 0.00 4.70
TRP 170120P00035000 P 01/20/17 35.0 1.00 3.60
TRP 170120P00040000 P 01/20/17 40.0 3.50 5.00
TRP 170120P00045000 P 01/20/17 45.0 6.10 8.10
TRP 170120P00050000 P 01/20/17 50.0 9.10 11.60
TRP 170120P00055000 P 01/20/17 55.0 13.00 15.60
TRP 170120P00060000 P 01/20/17 60.0 17.70 19.90
TRP 170120P00065000 P 01/20/17 65.0 22.40 24.40
TRP 170120P00070000 P 01/20/17 70.0 27.20 29.00

OPRA data is delayed 15 minutes.