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 Jan 29 2015 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150220C00025000 C 02/20/15 25.0 17.60 21.00
TRP 150220C00030000 C 02/20/15 30.0 12.60 16.00
TRP 150220C00035000 C 02/20/15 35.0 7.60 11.20
TRP 150220C00040000 C 02/20/15 40.0 4.10 5.10
TRP 150220C00045000 C 02/20/15 45.0 0.85 1.25
TRP 150220C00050000 C 02/20/15 50.0 0.00 0.25
TRP 150220C00055000 C 02/20/15 55.0 0.00 0.25
TRP 150220C00060000 C 02/20/15 60.0 0.00 0.25
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 0.10 0.40
TRP 150220P00045000 P 02/20/15 45.0 1.75 1.95
TRP 150220P00050000 P 02/20/15 50.0 5.20 6.30
TRP 150220P00055000 P 02/20/15 55.0 10.10 11.20
TRP 150220P00060000 P 02/20/15 60.0 13.80 17.40
TRP 150220P00065000 P 02/20/15 65.0 18.70 22.40
TRP 150220P00070000 P 02/20/15 70.0 23.80 27.40
TRP 150320C00022500 C 03/20/15 22.5 20.10 23.50
TRP 150320C00025000 C 03/20/15 25.0 17.60 21.30
TRP 150320C00030000 C 03/20/15 30.0 13.70 15.00
TRP 150320C00035000 C 03/20/15 35.0 8.80 10.10
TRP 150320C00040000 C 03/20/15 40.0 4.50 5.40
TRP 150320C00045000 C 03/20/15 45.0 1.30 1.90
TRP 150320C00050000 C 03/20/15 50.0 0.00 0.50
TRP 150320C00055000 C 03/20/15 55.0 0.05 0.25
TRP 150320C00060000 C 03/20/15 60.0 0.00 0.30
TRP 150320C00065000 C 03/20/15 65.0 0.00 0.50
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 0.30
TRP 150320P00040000 P 03/20/15 40.0 0.35 0.65
TRP 150320P00045000 P 03/20/15 45.0 1.85 2.55
TRP 150320P00050000 P 03/20/15 50.0 5.40 6.50
TRP 150320P00055000 P 03/20/15 55.0 10.10 11.30
TRP 150320P00060000 P 03/20/15 60.0 15.10 16.30
TRP 150320P00065000 P 03/20/15 65.0 18.90 22.30
TRP 150515C00030000 C 05/15/15 30.0 12.70 16.10
TRP 150515C00035000 C 05/15/15 35.0 8.80 10.20
TRP 150515C00040000 C 05/15/15 40.0 4.80 5.70
TRP 150515C00045000 C 05/15/15 45.0 1.90 2.40
TRP 150515C00050000 C 05/15/15 50.0 0.60 0.90
TRP 150515C00055000 C 05/15/15 55.0 0.05 0.25
TRP 150515C00060000 C 05/15/15 60.0 0.00 0.25
TRP 150515C00065000 C 05/15/15 65.0 0.00 0.25
TRP 150515C00070000 C 05/15/15 70.0 0.00 0.25
TRP 150515C00075000 C 05/15/15 75.0 0.00 0.25
TRP 150515C00080000 C 05/15/15 80.0 0.00 0.25
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.85
TRP 150515P00035000 P 05/15/15 35.0 0.15 0.40
TRP 150515P00040000 P 05/15/15 40.0 0.85 1.25
TRP 150515P00045000 P 05/15/15 45.0 2.70 3.40
TRP 150515P00050000 P 05/15/15 50.0 6.10 7.20
TRP 150515P00055000 P 05/15/15 55.0 9.40 13.00
TRP 150515P00060000 P 05/15/15 60.0 14.30 17.90
TRP 150515P00065000 P 05/15/15 65.0 19.90 22.30
TRP 150515P00070000 P 05/15/15 70.0 24.10 27.80
TRP 150515P00075000 P 05/15/15 75.0 29.00 32.80
TRP 150515P00080000 P 05/15/15 80.0 34.40 37.80
TRP 150821C00025000 C 08/21/15 25.0 18.10 20.70
TRP 150821C00030000 C 08/21/15 30.0 12.70 16.10
TRP 150821C00035000 C 08/21/15 35.0 9.00 10.60
TRP 150821C00040000 C 08/21/15 40.0 4.30 6.10
TRP 150821C00045000 C 08/21/15 45.0 2.00 3.10
TRP 150821C00050000 C 08/21/15 50.0 1.00 1.30
TRP 150821C00055000 C 08/21/15 55.0 0.20 0.70
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.50
TRP 150821C00065000 C 08/21/15 65.0 0.00 1.30
TRP 150821C00070000 C 08/21/15 70.0 0.00 0.85
TRP 150821P00025000 P 08/21/15 25.0 0.00 0.60
TRP 150821P00030000 P 08/21/15 30.0 0.05 0.45
TRP 150821P00035000 P 08/21/15 35.0 0.40 0.85
TRP 150821P00040000 P 08/21/15 40.0 1.30 1.95
TRP 150821P00045000 P 08/21/15 45.0 3.40 4.40
TRP 150821P00050000 P 08/21/15 50.0 6.70 8.60
TRP 150821P00055000 P 08/21/15 55.0 10.80 12.60
TRP 150821P00060000 P 08/21/15 60.0 14.80 18.20
TRP 150821P00065000 P 08/21/15 65.0 19.70 23.30
TRP 150821P00070000 P 08/21/15 70.0 24.60 27.80
TRP 160115C00025000 C 01/15/16 25.0 17.30 21.60
TRP 160115C00030000 C 01/15/16 30.0 12.30 16.60
TRP 160115C00035000 C 01/15/16 35.0 8.80 10.80
TRP 160115C00040000 C 01/15/16 40.0 5.10 8.10
TRP 160115C00045000 C 01/15/16 45.0 3.00 4.50
TRP 160115C00050000 C 01/15/16 50.0 0.80 3.70
TRP 160115C00055000 C 01/15/16 55.0 0.05 3.10
TRP 160115C00060000 C 01/15/16 60.0 0.10 3.10
TRP 160115C00065000 C 01/15/16 65.0 0.00 1.60
TRP 160115C00070000 C 01/15/16 70.0 0.15 0.85
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.90
TRP 160115P00030000 P 01/15/16 30.0 0.05 1.05
TRP 160115P00035000 P 01/15/16 35.0 0.60 1.80
TRP 160115P00040000 P 01/15/16 40.0 1.75 3.60
TRP 160115P00045000 P 01/15/16 45.0 4.00 6.00
TRP 160115P00050000 P 01/15/16 50.0 6.50 9.60
TRP 160115P00055000 P 01/15/16 55.0 10.50 14.00
TRP 160115P00060000 P 01/15/16 60.0 16.10 19.50
TRP 160115P00065000 P 01/15/16 65.0 20.80 24.40
TRP 160115P00070000 P 01/15/16 70.0 25.50 29.00
TRP 170120C00025000 C 01/20/17 25.0 17.30 21.60
TRP 170120C00030000 C 01/20/17 30.0 12.00 16.80
TRP 170120C00035000 C 01/20/17 35.0 8.00 12.60
TRP 170120C00040000 C 01/20/17 40.0 5.30 9.30
TRP 170120C00045000 C 01/20/17 45.0 2.60 7.00
TRP 170120C00050000 C 01/20/17 50.0 0.70 3.50
TRP 170120C00055000 C 01/20/17 55.0 1.25 4.50
TRP 170120C00060000 C 01/20/17 60.0 0.05 3.90
TRP 170120C00065000 C 01/20/17 65.0 0.10 2.70
TRP 170120C00070000 C 01/20/17 70.0 0.10 3.60
TRP 170120P00025000 P 01/20/17 25.0 0.00 3.60
TRP 170120P00030000 P 01/20/17 30.0 0.05 3.80
TRP 170120P00035000 P 01/20/17 35.0 0.50 4.00
TRP 170120P00040000 P 01/20/17 40.0 2.50 6.30
TRP 170120P00045000 P 01/20/17 45.0 5.90 9.30
TRP 170120P00050000 P 01/20/17 50.0 8.60 13.00
TRP 170120P00055000 P 01/20/17 55.0 13.10 16.30
TRP 170120P00060000 P 01/20/17 60.0 16.60 20.90
TRP 170120P00065000 P 01/20/17 65.0 21.10 25.30
TRP 170120P00070000 P 01/20/17 70.0 25.50 29.90

OPRA data is delayed 15 minutes.