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 (2016-06-03)Premium Content

Transcanada Corporation (TRP)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 160819C00017500 C 08/19/16 17.5 27.50 28.80
TRP 160819C00020000 C 08/19/16 20.0 23.70 27.70
TRP 160819C00022500 C 08/19/16 22.5 21.20 25.20
TRP 160819C00025000 C 08/19/16 25.0 18.70 22.60
TRP 160819C00030000 C 08/19/16 30.0 15.00 16.20
TRP 160819C00035000 C 08/19/16 35.0 10.00 11.40
TRP 160819C00040000 C 08/19/16 40.0 3.70 6.20
TRP 160819C00045000 C 08/19/16 45.0 1.25 1.45
TRP 160819C00050000 C 08/19/16 50.0 0.00 0.15
TRP 160819C00055000 C 08/19/16 55.0 0.00 0.30
TRP 160819C00060000 C 08/19/16 60.0 0.00 0.30
TRP 160819P00017500 P 08/19/16 17.5 0.00 0.30
TRP 160819P00020000 P 08/19/16 20.0 0.00 0.30
TRP 160819P00022500 P 08/19/16 22.5 0.00 0.30
TRP 160819P00025000 P 08/19/16 25.0 0.00 0.30
TRP 160819P00030000 P 08/19/16 30.0 0.00 0.30
TRP 160819P00035000 P 08/19/16 35.0 0.00 0.30
TRP 160819P00040000 P 08/19/16 40.0 0.00 0.20
TRP 160819P00045000 P 08/19/16 45.0 0.35 0.60
TRP 160819P00050000 P 08/19/16 50.0 3.90 5.00
TRP 160819P00055000 P 08/19/16 55.0 8.60 10.00
TRP 160819P00060000 P 08/19/16 60.0 13.50 15.00
TRP 160916C00025000 C 09/16/16 25.0 20.00 21.30
TRP 160916C00030000 C 09/16/16 30.0 13.50 17.70
TRP 160916C00035000 C 09/16/16 35.0 9.70 12.40
TRP 160916C00040000 C 09/16/16 40.0 5.10 6.30
TRP 160916C00045000 C 09/16/16 45.0 1.70 1.90
TRP 160916C00050000 C 09/16/16 50.0 0.00 0.40
TRP 160916C00055000 C 09/16/16 55.0 0.00 0.30
TRP 160916C00060000 C 09/16/16 60.0 0.00 0.30
TRP 160916C00065000 C 09/16/16 65.0 0.00 0.30
TRP 160916C00070000 C 09/16/16 70.0 0.00 0.30
TRP 160916P00025000 P 09/16/16 25.0 0.00 0.30
TRP 160916P00030000 P 09/16/16 30.0 0.00 0.35
TRP 160916P00035000 P 09/16/16 35.0 0.00 0.35
TRP 160916P00040000 P 09/16/16 40.0 0.00 0.50
TRP 160916P00045000 P 09/16/16 45.0 0.75 1.05
TRP 160916P00050000 P 09/16/16 50.0 3.80 5.00
TRP 160916P00055000 P 09/16/16 55.0 7.30 10.30
TRP 160916P00060000 P 09/16/16 60.0 13.70 15.50
TRP 160916P00065000 P 09/16/16 65.0 18.90 20.10
TRP 160916P00070000 P 09/16/16 70.0 23.70 25.00
TRP 161118C00020000 C 11/18/16 20.0 24.90 26.50
TRP 161118C00022500 C 11/18/16 22.5 21.10 25.20
TRP 161118C00025000 C 11/18/16 25.0 18.50 22.60
TRP 161118C00030000 C 11/18/16 30.0 14.90 16.30
TRP 161118C00035000 C 11/18/16 35.0 10.00 11.50
TRP 161118C00040000 C 11/18/16 40.0 5.30 6.60
TRP 161118C00045000 C 11/18/16 45.0 2.15 2.45
TRP 161118C00050000 C 11/18/16 50.0 0.20 0.45
TRP 161118C00055000 C 11/18/16 55.0 0.00 0.50
TRP 161118C00060000 C 11/18/16 60.0 0.00 0.50
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 0.00 0.50
TRP 161118P00035000 P 11/18/16 35.0 0.00 0.25
TRP 161118P00040000 P 11/18/16 40.0 0.45 0.70
TRP 161118P00045000 P 11/18/16 45.0 1.60 1.95
TRP 161118P00050000 P 11/18/16 50.0 4.60 5.60
TRP 161118P00055000 P 11/18/16 55.0 8.00 11.70
TRP 161118P00060000 P 11/18/16 60.0 14.10 15.50
TRP 170120C00015000 C 01/20/17 15.0 29.80 31.50
TRP 170120C00017500 C 01/20/17 17.5 26.10 30.20
TRP 170120C00020000 C 01/20/17 20.0 23.50 27.70
TRP 170120C00022500 C 01/20/17 22.5 21.90 24.00
TRP 170120C00025000 C 01/20/17 25.0 19.80 21.50
TRP 170120C00030000 C 01/20/17 30.0 14.80 16.50
TRP 170120C00035000 C 01/20/17 35.0 10.10 11.60
TRP 170120C00040000 C 01/20/17 40.0 5.50 6.70
TRP 170120C00045000 C 01/20/17 45.0 2.35 2.85
TRP 170120C00050000 C 01/20/17 50.0 0.65 0.85
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 0.00 0.35
TRP 170120P00030000 P 01/20/17 30.0 0.05 0.50
TRP 170120P00035000 P 01/20/17 35.0 0.15 0.60
TRP 170120P00040000 P 01/20/17 40.0 0.70 1.15
TRP 170120P00045000 P 01/20/17 45.0 2.20 2.60
TRP 170120P00050000 P 01/20/17 50.0 5.20 6.30
TRP 170120P00055000 P 01/20/17 55.0 9.50 10.80
TRP 170120P00060000 P 01/20/17 60.0 13.90 15.70
TRP 170120P00065000 P 01/20/17 65.0 19.20 20.80
TRP 170120P00070000 P 01/20/17 70.0 24.20 25.80
TRP 170217C00022500 C 02/17/17 22.5 22.20 23.90
TRP 170217C00025000 C 02/17/17 25.0 18.70 22.10
TRP 170217C00030000 C 02/17/17 30.0 13.50 17.70
TRP 170217C00035000 C 02/17/17 35.0 10.10 11.60
TRP 170217C00040000 C 02/17/17 40.0 5.60 6.90
TRP 170217C00045000 C 02/17/17 45.0 2.45 3.10
TRP 170217C00050000 C 02/17/17 50.0 0.60 1.00
TRP 170217C00055000 C 02/17/17 55.0 0.00 0.50
TRP 170217C00060000 C 02/17/17 60.0 0.00 0.50
TRP 170217P00022500 P 02/17/17 22.5 0.00 0.50
TRP 170217P00025000 P 02/17/17 25.0 0.00 0.50
TRP 170217P00030000 P 02/17/17 30.0 0.00 0.50
TRP 170217P00035000 P 02/17/17 35.0 0.25 0.70
TRP 170217P00040000 P 02/17/17 40.0 0.90 1.30
TRP 170217P00045000 P 02/17/17 45.0 2.40 2.85
TRP 170217P00050000 P 02/17/17 50.0 5.40 6.40
TRP 170217P00055000 P 02/17/17 55.0 9.40 10.90
TRP 170217P00060000 P 02/17/17 60.0 14.20 15.90

OPRA data is delayed 15 minutes.