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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150918C00020000 C 09/18/15 20.0 13.20 14.70
TRP 150918C00022500 C 09/18/15 22.5 10.90 12.20
TRP 150918C00025000 C 09/18/15 25.0 8.20 9.70
TRP 150918C00030000 C 09/18/15 30.0 3.40 4.80
TRP 150918C00035000 C 09/18/15 35.0 0.55 0.80
TRP 150918C00040000 C 09/18/15 40.0 0.00 0.30
TRP 150918C00045000 C 09/18/15 45.0 0.00 0.30
TRP 150918C00050000 C 09/18/15 50.0 0.00 0.15
TRP 150918C00055000 C 09/18/15 55.0 0.00 0.30
TRP 150918P00020000 P 09/18/15 20.0 0.00 0.30
TRP 150918P00022500 P 09/18/15 22.5 0.00 0.30
TRP 150918P00025000 P 09/18/15 25.0 0.00 0.30
TRP 150918P00030000 P 09/18/15 30.0 0.00 0.35
TRP 150918P00035000 P 09/18/15 35.0 1.15 1.75
TRP 150918P00040000 P 09/18/15 40.0 5.40 6.70
TRP 150918P00045000 P 09/18/15 45.0 10.40 11.40
TRP 150918P00050000 P 09/18/15 50.0 15.40 16.80
TRP 150918P00055000 P 09/18/15 55.0 20.40 21.80
TRP 151016C00017500 C 10/16/15 17.5 15.70 17.20
TRP 151016C00020000 C 10/16/15 20.0 13.60 14.80
TRP 151016C00022500 C 10/16/15 22.5 11.20 12.20
TRP 151016C00025000 C 10/16/15 25.0 8.70 9.70
TRP 151016C00030000 C 10/16/15 30.0 3.80 4.90
TRP 151016C00035000 C 10/16/15 35.0 0.75 1.15
TRP 151016C00040000 C 10/16/15 40.0 0.00 0.40
TRP 151016C00045000 C 10/16/15 45.0 0.00 0.30
TRP 151016C00050000 C 10/16/15 50.0 0.00 0.35
TRP 151016P00017500 P 10/16/15 17.5 0.00 0.30
TRP 151016P00020000 P 10/16/15 20.0 0.00 0.30
TRP 151016P00022500 P 10/16/15 22.5 0.00 0.35
TRP 151016P00025000 P 10/16/15 25.0 0.00 0.35
TRP 151016P00030000 P 10/16/15 30.0 0.30 0.45
TRP 151016P00035000 P 10/16/15 35.0 1.85 2.20
TRP 151016P00040000 P 10/16/15 40.0 5.80 7.20
TRP 151016P00045000 P 10/16/15 45.0 10.80 12.40
TRP 151016P00050000 P 10/16/15 50.0 15.70 17.20
TRP 151120C00022500 C 11/20/15 22.5 10.70 12.20
TRP 151120C00025000 C 11/20/15 25.0 8.30 9.70
TRP 151120C00030000 C 11/20/15 30.0 3.90 5.00
TRP 151120C00035000 C 11/20/15 35.0 0.95 1.60
TRP 151120C00040000 C 11/20/15 40.0 0.15 0.35
TRP 151120C00045000 C 11/20/15 45.0 0.00 0.30
TRP 151120C00050000 C 11/20/15 50.0 0.00 0.20
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 0.50
TRP 151120P00030000 P 11/20/15 30.0 0.55 0.75
TRP 151120P00035000 P 11/20/15 35.0 2.25 3.20
TRP 151120P00040000 P 11/20/15 40.0 6.00 7.30
TRP 151120P00045000 P 11/20/15 45.0 10.80 12.20
TRP 151120P00050000 P 11/20/15 50.0 15.70 16.80
TRP 151120P00055000 P 11/20/15 55.0 20.60 22.30
TRP 151120P00060000 P 11/20/15 60.0 25.60 27.20
TRP 151120P00065000 P 11/20/15 65.0 30.70 32.20
TRP 160115C00025000 C 01/15/16 25.0 8.20 9.70
TRP 160115C00030000 C 01/15/16 30.0 4.00 5.20
TRP 160115C00035000 C 01/15/16 35.0 1.70 2.00
TRP 160115C00040000 C 01/15/16 40.0 0.20 0.65
TRP 160115C00045000 C 01/15/16 45.0 0.00 0.40
TRP 160115C00050000 C 01/15/16 50.0 0.00 0.35
TRP 160115C00055000 C 01/15/16 55.0 0.00 0.35
TRP 160115C00060000 C 01/15/16 60.0 0.00 0.45
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.45
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.35
TRP 160115P00025000 P 01/15/16 25.0 0.05 0.50
TRP 160115P00030000 P 01/15/16 30.0 0.90 1.10
TRP 160115P00035000 P 01/15/16 35.0 2.90 3.80
TRP 160115P00040000 P 01/15/16 40.0 6.40 7.80
TRP 160115P00045000 P 01/15/16 45.0 11.10 12.60
TRP 160115P00050000 P 01/15/16 50.0 16.00 17.50
TRP 160115P00055000 P 01/15/16 55.0 21.00 22.50
TRP 160115P00060000 P 01/15/16 60.0 25.90 27.50
TRP 160115P00065000 P 01/15/16 65.0 31.00 32.50
TRP 160115P00070000 P 01/15/16 70.0 35.90 37.40
TRP 160219C00022500 C 02/19/16 22.5 10.60 12.20
TRP 160219C00025000 C 02/19/16 25.0 8.20 9.70
TRP 160219C00030000 C 02/19/16 30.0 4.10 5.30
TRP 160219C00035000 C 02/19/16 35.0 1.85 2.20
TRP 160219C00040000 C 02/19/16 40.0 0.30 0.75
TRP 160219C00045000 C 02/19/16 45.0 0.00 0.50
TRP 160219C00050000 C 02/19/16 50.0 0.00 0.45
TRP 160219C00055000 C 02/19/16 55.0 0.00 0.10
TRP 160219C00060000 C 02/19/16 60.0 0.00 0.05
TRP 160219P00022500 P 02/19/16 22.5 0.00 0.50
TRP 160219P00025000 P 02/19/16 25.0 0.05 0.55
TRP 160219P00030000 P 02/19/16 30.0 1.00 1.20
TRP 160219P00035000 P 02/19/16 35.0 3.10 4.00
TRP 160219P00040000 P 02/19/16 40.0 6.50 7.90
TRP 160219P00045000 P 02/19/16 45.0 11.10 12.60
TRP 160219P00050000 P 02/19/16 50.0 15.90 17.20
TRP 160219P00055000 P 02/19/16 55.0 21.00 22.50
TRP 160219P00060000 P 02/19/16 60.0 26.00 27.50
TRP 170120C00020000 C 01/20/17 20.0 13.20 14.80
TRP 170120C00022500 C 01/20/17 22.5 10.70 12.60
TRP 170120C00025000 C 01/20/17 25.0 8.70 10.10
TRP 170120C00030000 C 01/20/17 30.0 4.50 6.10
TRP 170120C00035000 C 01/20/17 35.0 2.00 4.40
TRP 170120C00040000 C 01/20/17 40.0 0.95 1.95
TRP 170120C00045000 C 01/20/17 45.0 0.25 1.25
TRP 170120C00050000 C 01/20/17 50.0 0.00 0.95
TRP 170120C00055000 C 01/20/17 55.0 0.15 0.50
TRP 170120C00060000 C 01/20/17 60.0 0.00 0.80
TRP 170120C00065000 C 01/20/17 65.0 0.00 0.75
TRP 170120C00070000 C 01/20/17 70.0 0.00 0.75
TRP 170120P00020000 P 01/20/17 20.0 0.00 1.00
TRP 170120P00022500 P 01/20/17 22.5 0.25 1.25
TRP 170120P00025000 P 01/20/17 25.0 0.75 1.75
TRP 170120P00030000 P 01/20/17 30.0 2.10 2.80
TRP 170120P00035000 P 01/20/17 35.0 4.80 6.40
TRP 170120P00040000 P 01/20/17 40.0 8.30 10.30
TRP 170120P00045000 P 01/20/17 45.0 12.70 14.90
TRP 170120P00050000 P 01/20/17 50.0 17.20 19.20
TRP 170120P00055000 P 01/20/17 55.0 21.80 23.90
TRP 170120P00060000 P 01/20/17 60.0 27.00 28.60
TRP 170120P00065000 P 01/20/17 65.0 31.90 33.50
TRP 170120P00070000 P 01/20/17 70.0 36.20 38.50

OPRA data is delayed 15 minutes.