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 (2015-06-05)Premium Content

Transcanada Corporation (TRP)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150821C00025000 C 08/21/15 25.0 13.60 14.80
TRP 150821C00030000 C 08/21/15 30.0 8.60 10.60
TRP 150821C00035000 C 08/21/15 35.0 3.70 4.80
TRP 150821C00040000 C 08/21/15 40.0 0.20 0.45
TRP 150821C00045000 C 08/21/15 45.0 0.00 0.25
TRP 150821C00050000 C 08/21/15 50.0 0.00 0.20
TRP 150821C00055000 C 08/21/15 55.0 0.00 0.15
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.25
TRP 150821C00065000 C 08/21/15 65.0 0.00 0.25
TRP 150821C00070000 C 08/21/15 70.0 0.00 0.25
TRP 150821P00025000 P 08/21/15 25.0 0.00 0.25
TRP 150821P00030000 P 08/21/15 30.0 0.00 0.25
TRP 150821P00035000 P 08/21/15 35.0 0.05 0.30
TRP 150821P00040000 P 08/21/15 40.0 1.40 1.65
TRP 150821P00045000 P 08/21/15 45.0 4.80 6.60
TRP 150821P00050000 P 08/21/15 50.0 10.10 11.60
TRP 150821P00055000 P 08/21/15 55.0 15.30 16.50
TRP 150821P00060000 P 08/21/15 60.0 19.00 22.70
TRP 150821P00065000 P 08/21/15 65.0 24.30 27.90
TRP 150821P00070000 P 08/21/15 70.0 30.20 31.80
TRP 150918C00020000 C 09/18/15 20.0 18.50 19.90
TRP 150918C00022500 C 09/18/15 22.5 16.10 18.40
TRP 150918C00025000 C 09/18/15 25.0 13.70 14.90
TRP 150918C00030000 C 09/18/15 30.0 8.60 9.80
TRP 150918C00035000 C 09/18/15 35.0 3.80 4.30
TRP 150918C00040000 C 09/18/15 40.0 0.60 1.05
TRP 150918C00045000 C 09/18/15 45.0 0.00 0.15
TRP 150918C00050000 C 09/18/15 50.0 0.00 0.25
TRP 150918C00055000 C 09/18/15 55.0 0.00 0.25
TRP 150918P00020000 P 09/18/15 20.0 0.00 0.25
TRP 150918P00022500 P 09/18/15 22.5 0.00 0.25
TRP 150918P00025000 P 09/18/15 25.0 0.00 0.25
TRP 150918P00030000 P 09/18/15 30.0 0.00 0.25
TRP 150918P00035000 P 09/18/15 35.0 0.05 0.40
TRP 150918P00040000 P 09/18/15 40.0 1.60 2.00
TRP 150918P00045000 P 09/18/15 45.0 5.30 6.60
TRP 150918P00050000 P 09/18/15 50.0 10.40 11.40
TRP 150918P00055000 P 09/18/15 55.0 15.20 16.40
TRP 151120C00022500 C 11/20/15 22.5 16.10 17.60
TRP 151120C00025000 C 11/20/15 25.0 13.60 14.80
TRP 151120C00030000 C 11/20/15 30.0 8.60 9.70
TRP 151120C00035000 C 11/20/15 35.0 4.00 4.90
TRP 151120C00040000 C 11/20/15 40.0 1.10 1.35
TRP 151120C00045000 C 11/20/15 45.0 0.10 0.30
TRP 151120C00050000 C 11/20/15 50.0 0.00 0.05
TRP 151120C00055000 C 11/20/15 55.0 0.00 0.30
TRP 151120C00060000 C 11/20/15 60.0 0.00 0.30
TRP 151120C00065000 C 11/20/15 65.0 0.00 0.30
TRP 151120P00022500 P 11/20/15 22.5 0.00 0.35
TRP 151120P00025000 P 11/20/15 25.0 0.00 0.35
TRP 151120P00030000 P 11/20/15 30.0 0.00 0.30
TRP 151120P00035000 P 11/20/15 35.0 0.50 0.75
TRP 151120P00040000 P 11/20/15 40.0 2.50 2.85
TRP 151120P00045000 P 11/20/15 45.0 6.20 7.00
TRP 151120P00050000 P 11/20/15 50.0 11.20 12.10
TRP 151120P00055000 P 11/20/15 55.0 15.20 17.00
TRP 151120P00060000 P 11/20/15 60.0 20.50 21.90
TRP 151120P00065000 P 11/20/15 65.0 25.30 27.00
TRP 160115C00025000 C 01/15/16 25.0 13.60 14.80
TRP 160115C00030000 C 01/15/16 30.0 8.40 10.30
TRP 160115C00035000 C 01/15/16 35.0 4.10 5.10
TRP 160115C00040000 C 01/15/16 40.0 1.40 1.75
TRP 160115C00045000 C 01/15/16 45.0 0.20 0.60
TRP 160115C00050000 C 01/15/16 50.0 0.05 0.30
TRP 160115C00055000 C 01/15/16 55.0 0.00 0.40
TRP 160115C00060000 C 01/15/16 60.0 0.00 0.40
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.35
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.40
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.45
TRP 160115P00030000 P 01/15/16 30.0 0.00 0.50
TRP 160115P00035000 P 01/15/16 35.0 0.80 1.20
TRP 160115P00040000 P 01/15/16 40.0 2.95 3.50
TRP 160115P00045000 P 01/15/16 45.0 6.40 7.50
TRP 160115P00050000 P 01/15/16 50.0 11.20 12.30
TRP 160115P00055000 P 01/15/16 55.0 15.70 17.20
TRP 160115P00060000 P 01/15/16 60.0 20.80 22.20
TRP 160115P00065000 P 01/15/16 65.0 25.70 27.50
TRP 160115P00070000 P 01/15/16 70.0 31.40 32.20
TRP 160219C00022500 C 02/19/16 22.5 16.10 17.10
TRP 160219C00025000 C 02/19/16 25.0 13.60 14.80
TRP 160219C00030000 C 02/19/16 30.0 8.60 9.70
TRP 160219C00035000 C 02/19/16 35.0 4.30 5.30
TRP 160219C00040000 C 02/19/16 40.0 1.60 1.95
TRP 160219C00045000 C 02/19/16 45.0 0.35 0.70
TRP 160219C00050000 C 02/19/16 50.0 0.00 0.50
TRP 160219C00055000 C 02/19/16 55.0 0.00 0.45
TRP 160219C00060000 C 02/19/16 60.0 0.00 0.45
TRP 160219P00022500 P 02/19/16 22.5 0.00 0.50
TRP 160219P00025000 P 02/19/16 25.0 0.00 0.50
TRP 160219P00030000 P 02/19/16 30.0 0.10 0.55
TRP 160219P00035000 P 02/19/16 35.0 0.95 1.45
TRP 160219P00040000 P 02/19/16 40.0 3.10 3.70
TRP 160219P00045000 P 02/19/16 45.0 6.50 7.60
TRP 160219P00050000 P 02/19/16 50.0 11.20 12.30
TRP 160219P00055000 P 02/19/16 55.0 15.90 17.30
TRP 160219P00060000 P 02/19/16 60.0 21.00 22.30
TRP 170120C00022500 C 01/20/17 22.5 15.80 18.00
TRP 170120C00025000 C 01/20/17 25.0 13.30 15.20
TRP 170120C00030000 C 01/20/17 30.0 8.00 10.10
TRP 170120C00035000 C 01/20/17 35.0 5.00 6.10
TRP 170120C00040000 C 01/20/17 40.0 2.40 4.00
TRP 170120C00045000 C 01/20/17 45.0 1.10 2.15
TRP 170120C00050000 C 01/20/17 50.0 0.40 1.35
TRP 170120C00055000 C 01/20/17 55.0 0.00 1.00
TRP 170120C00060000 C 01/20/17 60.0 0.00 1.00
TRP 170120C00065000 C 01/20/17 65.0 0.00 0.90
TRP 170120C00070000 C 01/20/17 70.0 0.00 0.85
TRP 170120P00022500 P 01/20/17 22.5 0.00 0.55
TRP 170120P00025000 P 01/20/17 25.0 0.00 0.70
TRP 170120P00030000 P 01/20/17 30.0 0.75 1.40
TRP 170120P00035000 P 01/20/17 35.0 2.00 3.60
TRP 170120P00040000 P 01/20/17 40.0 4.50 6.30
TRP 170120P00045000 P 01/20/17 45.0 8.00 10.10
TRP 170120P00050000 P 01/20/17 50.0 12.20 15.00
TRP 170120P00055000 P 01/20/17 55.0 16.80 19.40
TRP 170120P00060000 P 01/20/17 60.0 21.70 24.20
TRP 170120P00065000 P 01/20/17 65.0 26.30 28.90
TRP 170120P00070000 P 01/20/17 70.0 31.30 33.30

OPRA data is delayed 15 minutes.