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 (2014-06-06)Premium Content

Transcanada Corporation (TRP)
As of Jul 31 2014 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 140816C00022500 C 08/16/14 22.5 27.20 28.20
TRP 140816C00025000 C 08/16/14 25.0 24.70 25.80
TRP 140816C00030000 C 08/16/14 30.0 19.70 20.70
TRP 140816C00035000 C 08/16/14 35.0 14.70 15.70
TRP 140816C00040000 C 08/16/14 40.0 9.70 10.60
TRP 140816C00045000 C 08/16/14 45.0 5.00 5.60
TRP 140816C00050000 C 08/16/14 50.0 0.70 1.00
TRP 140816C00055000 C 08/16/14 55.0 0.00 0.15
TRP 140816C00060000 C 08/16/14 60.0 0.00 0.15
TRP 140816C00065000 C 08/16/14 65.0 0.00 0.15
TRP 140816P00022500 P 08/16/14 22.5 0.00 0.15
TRP 140816P00025000 P 08/16/14 25.0 0.00 0.15
TRP 140816P00030000 P 08/16/14 30.0 0.00 0.15
TRP 140816P00035000 P 08/16/14 35.0 0.00 0.20
TRP 140816P00040000 P 08/16/14 40.0 0.00 0.20
TRP 140816P00045000 P 08/16/14 45.0 0.00 0.15
TRP 140816P00050000 P 08/16/14 50.0 0.45 0.75
TRP 140816P00055000 P 08/16/14 55.0 4.40 5.00
TRP 140816P00060000 P 08/16/14 60.0 9.40 10.20
TRP 140816P00065000 P 08/16/14 65.0 14.40 15.30
TRP 140920C00030000 C 09/20/14 30.0 19.70 20.60
TRP 140920C00035000 C 09/20/14 35.0 14.70 15.70
TRP 140920C00040000 C 09/20/14 40.0 9.40 10.60
TRP 140920C00045000 C 09/20/14 45.0 4.80 5.60
TRP 140920C00050000 C 09/20/14 50.0 1.10 1.45
TRP 140920C00055000 C 09/20/14 55.0 0.05 0.20
TRP 140920C00060000 C 09/20/14 60.0 0.00 0.25
TRP 140920C00065000 C 09/20/14 65.0 0.00 0.25
TRP 140920C00070000 C 09/20/14 70.0 0.00 0.25
TRP 140920C00075000 C 09/20/14 75.0 0.00 0.25
TRP 140920P00030000 P 09/20/14 30.0 0.00 0.20
TRP 140920P00035000 P 09/20/14 35.0 0.00 0.15
TRP 140920P00040000 P 09/20/14 40.0 0.00 0.25
TRP 140920P00045000 P 09/20/14 45.0 0.00 0.25
TRP 140920P00050000 P 09/20/14 50.0 0.85 1.20
TRP 140920P00055000 P 09/20/14 55.0 4.50 5.00
TRP 140920P00060000 P 09/20/14 60.0 9.10 10.10
TRP 140920P00065000 P 09/20/14 65.0 14.20 15.30
TRP 140920P00070000 P 09/20/14 70.0 19.40 20.40
TRP 140920P00075000 P 09/20/14 75.0 24.30 25.40
TRP 141122C00022500 C 11/22/14 22.5 27.10 28.20
TRP 141122C00025000 C 11/22/14 25.0 24.60 25.60
TRP 141122C00030000 C 11/22/14 30.0 19.60 20.60
TRP 141122C00035000 C 11/22/14 35.0 14.70 15.60
TRP 141122C00040000 C 11/22/14 40.0 9.70 10.60
TRP 141122C00045000 C 11/22/14 45.0 4.90 5.80
TRP 141122C00050000 C 11/22/14 50.0 1.70 1.85
TRP 141122C00055000 C 11/22/14 55.0 0.30 0.45
TRP 141122C00060000 C 11/22/14 60.0 0.00 0.20
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.25
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.25
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.25
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.25
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.25
TRP 141122P00040000 P 11/22/14 40.0 0.00 0.25
TRP 141122P00045000 P 11/22/14 45.0 0.15 0.40
TRP 141122P00050000 P 11/22/14 50.0 1.65 1.95
TRP 141122P00055000 P 11/22/14 55.0 4.70 5.60
TRP 141122P00060000 P 11/22/14 60.0 9.80 10.70
TRP 141122P00065000 P 11/22/14 65.0 14.90 15.80
TRP 150117C00025000 C 01/17/15 25.0 24.50 25.80
TRP 150117C00030000 C 01/17/15 30.0 19.50 20.90
TRP 150117C00035000 C 01/17/15 35.0 14.70 15.60
TRP 150117C00040000 C 01/17/15 40.0 9.70 10.70
TRP 150117C00045000 C 01/17/15 45.0 4.90 5.80
TRP 150117C00050000 C 01/17/15 50.0 1.80 2.15
TRP 150117C00055000 C 01/17/15 55.0 0.40 0.65
TRP 150117C00060000 C 01/17/15 60.0 0.05 0.30
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.25
TRP 150117C00070000 C 01/17/15 70.0 0.00 0.25
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.25
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.25
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.25
TRP 150117P00040000 P 01/17/15 40.0 0.00 0.25
TRP 150117P00045000 P 01/17/15 45.0 0.40 0.70
TRP 150117P00050000 P 01/17/15 50.0 2.20 2.60
TRP 150117P00055000 P 01/17/15 55.0 5.60 6.50
TRP 150117P00060000 P 01/17/15 60.0 10.10 11.30
TRP 150117P00065000 P 01/17/15 65.0 14.60 16.70
TRP 150117P00070000 P 01/17/15 70.0 20.20 21.20
TRP 150220C00025000 C 02/20/15 25.0 24.40 25.80
TRP 150220C00030000 C 02/20/15 30.0 19.50 20.80
TRP 150220C00035000 C 02/20/15 35.0 14.60 15.90
TRP 150220C00040000 C 02/20/15 40.0 9.60 10.70
TRP 150220C00045000 C 02/20/15 45.0 4.90 5.90
TRP 150220C00050000 C 02/20/15 50.0 1.80 2.25
TRP 150220C00055000 C 02/20/15 55.0 0.45 0.85
TRP 150220C00060000 C 02/20/15 60.0 0.05 0.30
TRP 150220C00065000 C 02/20/15 65.0 0.00 0.25
TRP 150220C00070000 C 02/20/15 70.0 0.00 0.25
TRP 150220P00025000 P 02/20/15 25.0 0.00 0.25
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.25
TRP 150220P00035000 P 02/20/15 35.0 0.00 0.25
TRP 150220P00040000 P 02/20/15 40.0 0.05 0.30
TRP 150220P00045000 P 02/20/15 45.0 0.50 0.80
TRP 150220P00050000 P 02/20/15 50.0 2.35 2.75
TRP 150220P00055000 P 02/20/15 55.0 5.80 6.70
TRP 150220P00060000 P 02/20/15 60.0 10.20 11.40
TRP 150220P00065000 P 02/20/15 65.0 15.00 16.30
TRP 150220P00070000 P 02/20/15 70.0 20.10 21.20

OPRA data is delayed 15 minutes.