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 (2016-09-02)Premium Content

Transcanada Corporation (TRP)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 161021C00025000 C 10/21/16 25.0 21.40 24.40
TRP 161021C00030000 C 10/21/16 30.0 15.20 19.50
TRP 161021C00035000 C 10/21/16 35.0 11.30 13.90
TRP 161021C00040000 C 10/21/16 40.0 6.40 7.70
TRP 161021C00045000 C 10/21/16 45.0 1.95 2.30
TRP 161021C00050000 C 10/21/16 50.0 0.00 0.10
TRP 161021C00055000 C 10/21/16 55.0 0.00 0.85
TRP 161021C00060000 C 10/21/16 60.0 0.00 0.85
TRP 161021C00065000 C 10/21/16 65.0 0.00 0.35
TRP 161021C00070000 C 10/21/16 70.0 0.00 0.70
TRP 161021P00025000 P 10/21/16 25.0 0.00 0.70
TRP 161021P00030000 P 10/21/16 30.0 0.00 0.70
TRP 161021P00035000 P 10/21/16 35.0 0.00 0.35
TRP 161021P00040000 P 10/21/16 40.0 0.00 0.25
TRP 161021P00045000 P 10/21/16 45.0 0.30 0.55
TRP 161021P00050000 P 10/21/16 50.0 3.10 4.30
TRP 161021P00055000 P 10/21/16 55.0 7.80 10.00
TRP 161021P00060000 P 10/21/16 60.0 11.40 15.80
TRP 161021P00065000 P 10/21/16 65.0 16.60 20.80
TRP 161021P00070000 P 10/21/16 70.0 22.80 25.80
TRP 161118C00020000 C 11/18/16 20.0 26.40 29.40
TRP 161118C00022500 C 11/18/16 22.5 22.60 27.00
TRP 161118C00025000 C 11/18/16 25.0 19.80 24.50
TRP 161118C00030000 C 11/18/16 30.0 15.60 19.60
TRP 161118C00035000 C 11/18/16 35.0 11.30 12.90
TRP 161118C00040000 C 11/18/16 40.0 6.90 7.50
TRP 161118C00045000 C 11/18/16 45.0 2.30 2.60
TRP 161118C00050000 C 11/18/16 50.0 0.20 0.40
TRP 161118C00055000 C 11/18/16 55.0 0.00 0.35
TRP 161118C00060000 C 11/18/16 60.0 0.00 0.35
TRP 161118P00020000 P 11/18/16 20.0 0.00 0.70
TRP 161118P00022500 P 11/18/16 22.5 0.00 0.75
TRP 161118P00025000 P 11/18/16 25.0 0.00 0.70
TRP 161118P00030000 P 11/18/16 30.0 0.00 0.05
TRP 161118P00035000 P 11/18/16 35.0 0.00 0.25
TRP 161118P00040000 P 11/18/16 40.0 0.00 0.50
TRP 161118P00045000 P 11/18/16 45.0 0.70 0.90
TRP 161118P00050000 P 11/18/16 50.0 3.30 4.50
TRP 161118P00055000 P 11/18/16 55.0 7.90 9.50
TRP 161118P00060000 P 11/18/16 60.0 12.80 15.80
TRP 170120C00015000 C 01/20/17 15.0 31.30 34.20
TRP 170120C00017500 C 01/20/17 17.5 27.60 32.00
TRP 170120C00020000 C 01/20/17 20.0 25.10 29.10
TRP 170120C00022500 C 01/20/17 22.5 22.60 27.00
TRP 170120C00025000 C 01/20/17 25.0 21.70 22.50
TRP 170120C00030000 C 01/20/17 30.0 16.90 17.60
TRP 170120C00035000 C 01/20/17 35.0 11.80 12.60
TRP 170120C00040000 C 01/20/17 40.0 6.50 7.60
TRP 170120C00045000 C 01/20/17 45.0 2.80 3.20
TRP 170120C00050000 C 01/20/17 50.0 0.50 0.90
TRP 170120C00055000 C 01/20/17 55.0 0.00 0.30
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 0.50
TRP 170120P00030000 P 01/20/17 30.0 0.05 0.50
TRP 170120P00035000 P 01/20/17 35.0 0.00 0.50
TRP 170120P00040000 P 01/20/17 40.0 0.25 0.75
TRP 170120P00045000 P 01/20/17 45.0 1.40 1.70
TRP 170120P00050000 P 01/20/17 50.0 3.90 5.40
TRP 170120P00055000 P 01/20/17 55.0 8.20 10.10
TRP 170120P00060000 P 01/20/17 60.0 12.60 15.50
TRP 170120P00065000 P 01/20/17 65.0 18.00 19.60
TRP 170120P00070000 P 01/20/17 70.0 23.00 24.50
TRP 170217C00022500 C 02/17/17 22.5 23.80 26.70
TRP 170217C00025000 C 02/17/17 25.0 21.20 24.60
TRP 170217C00030000 C 02/17/17 30.0 16.20 19.00
TRP 170217C00035000 C 02/17/17 35.0 11.20 14.30
TRP 170217C00040000 C 02/17/17 40.0 6.50 7.80
TRP 170217C00045000 C 02/17/17 45.0 2.95 3.40
TRP 170217C00050000 C 02/17/17 50.0 0.60 1.10
TRP 170217C00055000 C 02/17/17 55.0 0.10 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 0.00 0.50
TRP 170217P00040000 P 02/17/17 40.0 0.35 0.95
TRP 170217P00045000 P 02/17/17 45.0 1.60 1.95
TRP 170217P00050000 P 02/17/17 50.0 4.10 6.10
TRP 170217P00055000 P 02/17/17 55.0 8.10 10.30
TRP 170217P00060000 P 02/17/17 60.0 13.00 15.40
TRP 170519C00025000 C 05/19/17 25.0 20.20 23.30
TRP 170519C00030000 C 05/19/17 30.0 14.70 19.30
TRP 170519C00035000 C 05/19/17 35.0 9.70 14.30
TRP 170519C00040000 C 05/19/17 40.0 6.80 8.60
TRP 170519C00045000 C 05/19/17 45.0 3.30 3.90
TRP 170519C00050000 C 05/19/17 50.0 1.00 1.60
TRP 170519C00055000 C 05/19/17 55.0 0.10 0.95
TRP 170519C00060000 C 05/19/17 60.0 0.00 0.50
TRP 170519C00065000 C 05/19/17 65.0 0.00 0.50
TRP 170519C00070000 C 05/19/17 70.0 0.00 0.50
TRP 170519P00025000 P 05/19/17 25.0 0.00 0.40
TRP 170519P00030000 P 05/19/17 30.0 0.00 0.50
TRP 170519P00035000 P 05/19/17 35.0 0.25 1.00
TRP 170519P00040000 P 05/19/17 40.0 0.85 1.30
TRP 170519P00045000 P 05/19/17 45.0 2.15 2.80
TRP 170519P00050000 P 05/19/17 50.0 4.60 6.20
TRP 170519P00055000 P 05/19/17 55.0 8.50 11.60
TRP 170519P00060000 P 05/19/17 60.0 12.70 16.40
TRP 170519P00065000 P 05/19/17 65.0 16.90 21.30
TRP 170519P00070000 P 05/19/17 70.0 22.50 26.10

OPRA data is delayed 15 minutes.