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 (2014-09-05)Premium Content

Transcanada Corporation (TRP)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 141122C00022500 C 11/22/14 22.5 23.30 27.60
TRP 141122C00025000 C 11/22/14 25.0 20.80 25.20
TRP 141122C00030000 C 11/22/14 30.0 15.80 20.10
TRP 141122C00035000 C 11/22/14 35.0 10.80 15.20
TRP 141122C00040000 C 11/22/14 40.0 5.90 10.20
TRP 141122C00045000 C 11/22/14 45.0 2.80 5.70
TRP 141122C00050000 C 11/22/14 50.0 0.65 1.10
TRP 141122C00055000 C 11/22/14 55.0 0.15 0.30
TRP 141122C00060000 C 11/22/14 60.0 0.05 0.30
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.30
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.25
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.90
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.95
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.45
TRP 141122P00040000 P 11/22/14 40.0 0.05 0.35
TRP 141122P00045000 P 11/22/14 45.0 0.25 0.85
TRP 141122P00050000 P 11/22/14 50.0 2.70 3.30
TRP 141122P00055000 P 11/22/14 55.0 6.80 8.00
TRP 141122P00060000 P 11/22/14 60.0 9.90 14.20
TRP 141122P00065000 P 11/22/14 65.0 14.90 19.20
TRP 141220C00022500 C 12/20/14 22.5 23.30 27.60
TRP 141220C00025000 C 12/20/14 25.0 20.80 25.20
TRP 141220C00030000 C 12/20/14 30.0 15.80 20.20
TRP 141220C00035000 C 12/20/14 35.0 10.90 15.20
TRP 141220C00040000 C 12/20/14 40.0 6.60 10.40
TRP 141220C00045000 C 12/20/14 45.0 2.65 5.80
TRP 141220C00050000 C 12/20/14 50.0 1.30 2.05
TRP 141220C00055000 C 12/20/14 55.0 0.05 0.65
TRP 141220C00060000 C 12/20/14 60.0 0.00 2.00
TRP 141220C00065000 C 12/20/14 65.0 0.00 1.70
TRP 141220P00022500 P 12/20/14 22.5 0.00 1.60
TRP 141220P00025000 P 12/20/14 25.0 0.00 1.65
TRP 141220P00030000 P 12/20/14 30.0 0.00 1.75
TRP 141220P00035000 P 12/20/14 35.0 0.00 0.50
TRP 141220P00040000 P 12/20/14 40.0 0.00 1.50
TRP 141220P00045000 P 12/20/14 45.0 0.10 1.95
TRP 141220P00050000 P 12/20/14 50.0 3.10 4.60
TRP 141220P00055000 P 12/20/14 55.0 5.60 8.90
TRP 141220P00060000 P 12/20/14 60.0 10.00 14.40
TRP 141220P00065000 P 12/20/14 65.0 15.00 19.30
TRP 150117C00025000 C 01/17/15 25.0 20.80 25.10
TRP 150117C00030000 C 01/17/15 30.0 15.90 20.20
TRP 150117C00035000 C 01/17/15 35.0 11.00 15.20
TRP 150117C00040000 C 01/17/15 40.0 7.30 9.40
TRP 150117C00045000 C 01/17/15 45.0 2.70 5.30
TRP 150117C00050000 C 01/17/15 50.0 1.35 2.60
TRP 150117C00055000 C 01/17/15 55.0 0.15 1.05
TRP 150117C00060000 C 01/17/15 60.0 0.10 0.65
TRP 150117C00065000 C 01/17/15 65.0 0.00 0.30
TRP 150117C00070000 C 01/17/15 70.0 0.00 1.50
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.60
TRP 150117P00030000 P 01/17/15 30.0 0.00 1.35
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.90
TRP 150117P00040000 P 01/17/15 40.0 0.10 1.05
TRP 150117P00045000 P 01/17/15 45.0 0.75 2.00
TRP 150117P00050000 P 01/17/15 50.0 3.20 5.90
TRP 150117P00055000 P 01/17/15 55.0 6.80 9.10
TRP 150117P00060000 P 01/17/15 60.0 10.60 14.90
TRP 150117P00065000 P 01/17/15 65.0 15.40 19.70
TRP 150117P00070000 P 01/17/15 70.0 20.90 23.90
TRP 150220C00025000 C 02/20/15 25.0 20.90 25.10
TRP 150220C00030000 C 02/20/15 30.0 15.90 20.20
TRP 150220C00035000 C 02/20/15 35.0 10.90 15.20
TRP 150220C00040000 C 02/20/15 40.0 6.40 10.60
TRP 150220C00045000 C 02/20/15 45.0 2.75 7.00
TRP 150220C00050000 C 02/20/15 50.0 1.20 3.80
TRP 150220C00055000 C 02/20/15 55.0 0.05 2.85
TRP 150220C00060000 C 02/20/15 60.0 0.05 2.50
TRP 150220C00065000 C 02/20/15 65.0 0.00 2.20
TRP 150220C00070000 C 02/20/15 70.0 0.00 1.35
TRP 150220P00025000 P 02/20/15 25.0 0.00 1.00
TRP 150220P00030000 P 02/20/15 30.0 0.00 1.80
TRP 150220P00035000 P 02/20/15 35.0 0.00 1.20
TRP 150220P00040000 P 02/20/15 40.0 0.05 1.40
TRP 150220P00045000 P 02/20/15 45.0 1.35 3.40
TRP 150220P00050000 P 02/20/15 50.0 3.00 6.20
TRP 150220P00055000 P 02/20/15 55.0 6.30 10.20
TRP 150220P00060000 P 02/20/15 60.0 11.00 13.90
TRP 150220P00065000 P 02/20/15 65.0 15.50 19.90
TRP 150220P00070000 P 02/20/15 70.0 20.40 24.00
TRP 150515C00030000 C 05/15/15 30.0 15.80 20.20
TRP 150515C00035000 C 05/15/15 35.0 11.00 15.40
TRP 150515C00040000 C 05/15/15 40.0 7.00 11.00
TRP 150515C00045000 C 05/15/15 45.0 3.40 7.50
TRP 150515C00050000 C 05/15/15 50.0 1.85 4.30
TRP 150515C00055000 C 05/15/15 55.0 1.50 3.50
TRP 150515C00060000 C 05/15/15 60.0 0.05 2.40
TRP 150515C00065000 C 05/15/15 65.0 0.00 2.55
TRP 150515C00070000 C 05/15/15 70.0 0.00 1.25
TRP 150515C00075000 C 05/15/15 75.0 0.00 2.05
TRP 150515C00080000 C 05/15/15 80.0 0.00 2.00
TRP 150515P00030000 P 05/15/15 30.0 0.00 2.50
TRP 150515P00035000 P 05/15/15 35.0 0.00 1.60
TRP 150515P00040000 P 05/15/15 40.0 0.45 2.20
TRP 150515P00045000 P 05/15/15 45.0 1.95 4.20
TRP 150515P00050000 P 05/15/15 50.0 3.50 7.80
TRP 150515P00055000 P 05/15/15 55.0 7.30 11.60
TRP 150515P00060000 P 05/15/15 60.0 11.50 15.80
TRP 150515P00065000 P 05/15/15 65.0 16.10 20.40
TRP 150515P00070000 P 05/15/15 70.0 20.90 25.20
TRP 150515P00075000 P 05/15/15 75.0 25.80 30.10
TRP 150515P00080000 P 05/15/15 80.0 30.80 35.00
TRP 160115C00025000 C 01/15/16 25.0 20.70 25.20
TRP 160115C00030000 C 01/15/16 30.0 15.70 20.20
TRP 160115C00035000 C 01/15/16 35.0 11.10 15.40
TRP 160115C00040000 C 01/15/16 40.0 7.10 11.20
TRP 160115C00045000 C 01/15/16 45.0 3.80 8.20
TRP 160115C00050000 C 01/15/16 50.0 1.70 6.20
TRP 160115C00055000 C 01/15/16 55.0 0.30 4.90
TRP 160115C00060000 C 01/15/16 60.0 0.05 4.70
TRP 160115C00065000 C 01/15/16 65.0 0.05 4.80
TRP 160115C00070000 C 01/15/16 70.0 0.00 4.20
TRP 160115P00025000 P 01/15/16 25.0 0.00 4.80
TRP 160115P00030000 P 01/15/16 30.0 0.00 4.80
TRP 160115P00035000 P 01/15/16 35.0 0.05 3.30
TRP 160115P00040000 P 01/15/16 40.0 0.35 4.90
TRP 160115P00045000 P 01/15/16 45.0 2.50 7.00
TRP 160115P00050000 P 01/15/16 50.0 5.40 10.00
TRP 160115P00055000 P 01/15/16 55.0 9.00 13.50
TRP 160115P00060000 P 01/15/16 60.0 13.10 17.70
TRP 160115P00065000 P 01/15/16 65.0 17.70 22.20
TRP 160115P00070000 P 01/15/16 70.0 22.30 26.70
TRP 170120C00025000 C 01/20/17 25.0 20.70 25.20
TRP 170120C00030000 C 01/20/17 30.0 15.70 20.40
TRP 170120C00035000 C 01/20/17 35.0 11.40 15.80
TRP 170120C00040000 C 01/20/17 40.0 7.70 12.20
TRP 170120C00045000 C 01/20/17 45.0 4.90 9.50
TRP 170120C00050000 C 01/20/17 50.0 2.80 7.30
TRP 170120C00055000 C 01/20/17 55.0 1.40 5.90
TRP 170120C00060000 C 01/20/17 60.0 0.50 4.90
TRP 170120C00065000 C 01/20/17 65.0 0.05 4.90
TRP 170120C00070000 C 01/20/17 70.0 0.00 4.90
TRP 170120P00025000 P 01/20/17 25.0 0.00 3.80
TRP 170120P00030000 P 01/20/17 30.0 0.05 4.60
TRP 170120P00035000 P 01/20/17 35.0 0.50 5.00
TRP 170120P00040000 P 01/20/17 40.0 2.30 6.70
TRP 170120P00045000 P 01/20/17 45.0 4.70 9.20
TRP 170120P00050000 P 01/20/17 50.0 7.50 12.00
TRP 170120P00055000 P 01/20/17 55.0 11.00 15.60
TRP 170120P00060000 P 01/20/17 60.0 15.00 19.60
TRP 170120P00065000 P 01/20/17 65.0 19.30 23.90
TRP 170120P00070000 P 01/20/17 70.0 23.80 28.30

OPRA data is delayed 15 minutes.