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 (2016-03-04)Premium Content

Transcanada Corporation (TRP)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 160617C00020000 C 06/17/16 20.0 19.50 22.90
TRP 160617C00022500 C 06/17/16 22.5 17.20 20.50
TRP 160617C00025000 C 06/17/16 25.0 15.30 17.30
TRP 160617C00030000 C 06/17/16 30.0 10.60 12.00
TRP 160617C00035000 C 06/17/16 35.0 5.90 7.00
TRP 160617C00040000 C 06/17/16 40.0 1.65 2.20
TRP 160617C00045000 C 06/17/16 45.0 0.00 0.20
TRP 160617C00050000 C 06/17/16 50.0 0.00 0.15
TRP 160617C00055000 C 06/17/16 55.0 0.00 0.30
TRP 160617P00020000 P 06/17/16 20.0 0.00 0.30
TRP 160617P00022500 P 06/17/16 22.5 0.00 0.30
TRP 160617P00025000 P 06/17/16 25.0 0.00 0.30
TRP 160617P00030000 P 06/17/16 30.0 0.00 0.30
TRP 160617P00035000 P 06/17/16 35.0 0.00 0.30
TRP 160617P00040000 P 06/17/16 40.0 0.15 0.25
TRP 160617P00045000 P 06/17/16 45.0 3.00 4.10
TRP 160617P00050000 P 06/17/16 50.0 7.90 9.50
TRP 160617P00055000 P 06/17/16 55.0 12.70 14.70
TRP 160715C00020000 C 07/15/16 20.0 19.50 23.20
TRP 160715C00022500 C 07/15/16 22.5 18.10 19.50
TRP 160715C00025000 C 07/15/16 25.0 15.60 17.00
TRP 160715C00030000 C 07/15/16 30.0 10.60 12.00
TRP 160715C00035000 C 07/15/16 35.0 5.90 7.10
TRP 160715C00040000 C 07/15/16 40.0 2.15 2.40
TRP 160715C00045000 C 07/15/16 45.0 0.00 0.45
TRP 160715C00050000 C 07/15/16 50.0 0.00 0.30
TRP 160715C00055000 C 07/15/16 55.0 0.00 0.30
TRP 160715C00060000 C 07/15/16 60.0 0.00 0.30
TRP 160715P00020000 P 07/15/16 20.0 0.00 0.30
TRP 160715P00022500 P 07/15/16 22.5 0.00 0.30
TRP 160715P00025000 P 07/15/16 25.0 0.00 0.30
TRP 160715P00030000 P 07/15/16 30.0 0.00 0.35
TRP 160715P00035000 P 07/15/16 35.0 0.00 0.40
TRP 160715P00040000 P 07/15/16 40.0 0.60 0.70
TRP 160715P00045000 P 07/15/16 45.0 3.60 4.60
TRP 160715P00050000 P 07/15/16 50.0 8.40 9.50
TRP 160715P00055000 P 07/15/16 55.0 13.30 14.60
TRP 160715P00060000 P 07/15/16 60.0 18.10 20.10
TRP 160819C00017500 C 08/19/16 17.5 23.10 24.50
TRP 160819C00020000 C 08/19/16 20.0 20.60 22.00
TRP 160819C00022500 C 08/19/16 22.5 18.10 19.50
TRP 160819C00025000 C 08/19/16 25.0 15.60 17.50
TRP 160819C00030000 C 08/19/16 30.0 10.60 12.30
TRP 160819C00035000 C 08/19/16 35.0 6.00 7.20
TRP 160819C00040000 C 08/19/16 40.0 2.50 2.65
TRP 160819C00045000 C 08/19/16 45.0 0.35 0.50
TRP 160819C00050000 C 08/19/16 50.0 0.00 0.35
TRP 160819P00017500 P 08/19/16 17.5 0.00 0.35
TRP 160819P00020000 P 08/19/16 20.0 0.00 0.35
TRP 160819P00022500 P 08/19/16 22.5 0.00 0.35
TRP 160819P00025000 P 08/19/16 25.0 0.00 0.35
TRP 160819P00030000 P 08/19/16 30.0 0.05 0.40
TRP 160819P00035000 P 08/19/16 35.0 0.15 0.55
TRP 160819P00040000 P 08/19/16 40.0 1.00 1.15
TRP 160819P00045000 P 08/19/16 45.0 3.80 4.80
TRP 160819P00050000 P 08/19/16 50.0 8.30 9.50
TRP 161118C00020000 C 11/18/16 20.0 20.50 22.40
TRP 161118C00022500 C 11/18/16 22.5 18.00 20.00
TRP 161118C00025000 C 11/18/16 25.0 15.50 17.50
TRP 161118C00030000 C 11/18/16 30.0 10.60 12.10
TRP 161118C00035000 C 11/18/16 35.0 6.30 7.40
TRP 161118C00040000 C 11/18/16 40.0 3.00 3.60
TRP 161118C00045000 C 11/18/16 45.0 0.95 1.25
TRP 161118C00050000 C 11/18/16 50.0 0.05 0.50
TRP 161118C00055000 C 11/18/16 55.0 0.00 0.45
TRP 161118P00020000 P 11/18/16 20.0 0.00 0.50
TRP 161118P00022500 P 11/18/16 22.5 0.00 0.50
TRP 161118P00025000 P 11/18/16 25.0 0.00 0.50
TRP 161118P00030000 P 11/18/16 30.0 0.10 0.70
TRP 161118P00035000 P 11/18/16 35.0 0.75 0.90
TRP 161118P00040000 P 11/18/16 40.0 1.95 2.25
TRP 161118P00045000 P 11/18/16 45.0 4.70 5.70
TRP 161118P00050000 P 11/18/16 50.0 7.30 11.50
TRP 161118P00055000 P 11/18/16 55.0 13.70 15.20
TRP 170120C00015000 C 01/20/17 15.0 24.50 28.50
TRP 170120C00017500 C 01/20/17 17.5 22.00 26.10
TRP 170120C00020000 C 01/20/17 20.0 20.50 22.10
TRP 170120C00022500 C 01/20/17 22.5 18.00 19.60
TRP 170120C00025000 C 01/20/17 25.0 15.50 17.10
TRP 170120C00030000 C 01/20/17 30.0 10.60 12.20
TRP 170120C00035000 C 01/20/17 35.0 6.20 7.60
TRP 170120C00040000 C 01/20/17 40.0 3.20 3.80
TRP 170120C00045000 C 01/20/17 45.0 0.95 1.65
TRP 170120C00050000 C 01/20/17 50.0 0.15 0.55
TRP 170120C00055000 C 01/20/17 55.0 0.00 0.50
TRP 170120C00060000 C 01/20/17 60.0 0.00 0.50
TRP 170120C00065000 C 01/20/17 65.0 0.00 0.50
TRP 170120C00070000 C 01/20/17 70.0 0.00 0.50
TRP 170120P00015000 P 01/20/17 15.0 0.00 0.50
TRP 170120P00017500 P 01/20/17 17.5 0.00 0.50
TRP 170120P00020000 P 01/20/17 20.0 0.00 0.50
TRP 170120P00022500 P 01/20/17 22.5 0.00 0.35
TRP 170120P00025000 P 01/20/17 25.0 0.05 0.50
TRP 170120P00030000 P 01/20/17 30.0 0.35 0.75
TRP 170120P00035000 P 01/20/17 35.0 0.95 1.50
TRP 170120P00040000 P 01/20/17 40.0 2.45 2.90
TRP 170120P00045000 P 01/20/17 45.0 5.30 6.40
TRP 170120P00050000 P 01/20/17 50.0 9.30 10.50
TRP 170120P00055000 P 01/20/17 55.0 13.90 15.30
TRP 170120P00060000 P 01/20/17 60.0 17.60 21.40
TRP 170120P00065000 P 01/20/17 65.0 22.50 26.10
TRP 170120P00070000 P 01/20/17 70.0 27.30 31.40

OPRA data is delayed 15 minutes.