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 (2014-06-06)Premium Content

Transcanada Corporation (TRP)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 140920C00030000 C 09/20/14 30.0 23.10 24.50
TRP 140920C00035000 C 09/20/14 35.0 16.70 20.80
TRP 140920C00040000 C 09/20/14 40.0 12.30 14.10
TRP 140920C00045000 C 09/20/14 45.0 7.90 9.40
TRP 140920C00050000 C 09/20/14 50.0 3.20 4.30
TRP 140920C00055000 C 09/20/14 55.0 0.25 0.35
TRP 140920C00060000 C 09/20/14 60.0 0.00 0.25
TRP 140920C00065000 C 09/20/14 65.0 0.00 0.25
TRP 140920C00070000 C 09/20/14 70.0 0.00 0.45
TRP 140920C00075000 C 09/20/14 75.0 0.00 0.45
TRP 140920P00030000 P 09/20/14 30.0 0.00 0.45
TRP 140920P00035000 P 09/20/14 35.0 0.00 0.45
TRP 140920P00040000 P 09/20/14 40.0 0.00 0.45
TRP 140920P00045000 P 09/20/14 45.0 0.00 0.45
TRP 140920P00050000 P 09/20/14 50.0 0.00 0.25
TRP 140920P00055000 P 09/20/14 55.0 1.35 1.70
TRP 140920P00060000 P 09/20/14 60.0 5.80 6.50
TRP 140920P00065000 P 09/20/14 65.0 10.60 11.50
TRP 140920P00070000 P 09/20/14 70.0 14.00 18.30
TRP 140920P00075000 P 09/20/14 75.0 19.10 23.40
TRP 141018C00030000 C 10/18/14 30.0 22.90 24.30
TRP 141018C00035000 C 10/18/14 35.0 16.70 20.90
TRP 141018C00040000 C 10/18/14 40.0 11.60 15.80
TRP 141018C00045000 C 10/18/14 45.0 8.10 9.10
TRP 141018C00050000 C 10/18/14 50.0 3.50 4.10
TRP 141018C00055000 C 10/18/14 55.0 0.65 0.75
TRP 141018C00060000 C 10/18/14 60.0 0.00 0.25
TRP 141018C00065000 C 10/18/14 65.0 0.00 0.35
TRP 141018C00070000 C 10/18/14 70.0 0.00 0.25
TRP 141018C00075000 C 10/18/14 75.0 0.00 0.30
TRP 141018P00030000 P 10/18/14 30.0 0.00 0.30
TRP 141018P00035000 P 10/18/14 35.0 0.00 0.30
TRP 141018P00040000 P 10/18/14 40.0 0.00 0.15
TRP 141018P00045000 P 10/18/14 45.0 0.00 0.15
TRP 141018P00050000 P 10/18/14 50.0 0.30 0.45
TRP 141018P00055000 P 10/18/14 55.0 2.10 2.35
TRP 141018P00060000 P 10/18/14 60.0 5.00 8.40
TRP 141018P00065000 P 10/18/14 65.0 10.20 13.80
TRP 141018P00070000 P 10/18/14 70.0 14.70 18.90
TRP 141018P00075000 P 10/18/14 75.0 19.70 23.80
TRP 141122C00022500 C 11/22/14 22.5 30.60 31.80
TRP 141122C00025000 C 11/22/14 25.0 27.90 30.00
TRP 141122C00030000 C 11/22/14 30.0 22.90 25.00
TRP 141122C00035000 C 11/22/14 35.0 18.00 19.90
TRP 141122C00040000 C 11/22/14 40.0 11.60 15.80
TRP 141122C00045000 C 11/22/14 45.0 8.40 9.50
TRP 141122C00050000 C 11/22/14 50.0 3.90 4.20
TRP 141122C00055000 C 11/22/14 55.0 1.10 1.25
TRP 141122C00060000 C 11/22/14 60.0 0.15 0.40
TRP 141122C00065000 C 11/22/14 65.0 0.00 0.25
TRP 141122P00022500 P 11/22/14 22.5 0.00 0.25
TRP 141122P00025000 P 11/22/14 25.0 0.00 0.25
TRP 141122P00030000 P 11/22/14 30.0 0.00 0.45
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.45
TRP 141122P00040000 P 11/22/14 40.0 0.00 0.45
TRP 141122P00045000 P 11/22/14 45.0 0.00 0.15
TRP 141122P00050000 P 11/22/14 50.0 0.45 0.55
TRP 141122P00055000 P 11/22/14 55.0 2.60 2.80
TRP 141122P00060000 P 11/22/14 60.0 6.20 7.40
TRP 141122P00065000 P 11/22/14 65.0 11.00 12.40
TRP 150117C00025000 C 01/17/15 25.0 26.60 30.80
TRP 150117C00030000 C 01/17/15 30.0 21.60 25.90
TRP 150117C00035000 C 01/17/15 35.0 16.60 20.90
TRP 150117C00040000 C 01/17/15 40.0 13.20 14.70
TRP 150117C00045000 C 01/17/15 45.0 8.20 9.50
TRP 150117C00050000 C 01/17/15 50.0 4.10 4.50
TRP 150117C00055000 C 01/17/15 55.0 1.45 1.60
TRP 150117C00060000 C 01/17/15 60.0 0.30 0.60
TRP 150117C00065000 C 01/17/15 65.0 0.05 0.35
TRP 150117C00070000 C 01/17/15 70.0 0.00 0.25
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.50
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.30
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.30
TRP 150117P00040000 P 01/17/15 40.0 0.00 0.25
TRP 150117P00045000 P 01/17/15 45.0 0.05 0.40
TRP 150117P00050000 P 01/17/15 50.0 0.90 1.20
TRP 150117P00055000 P 01/17/15 55.0 3.30 3.70
TRP 150117P00060000 P 01/17/15 60.0 7.00 8.10
TRP 150117P00065000 P 01/17/15 65.0 10.10 14.40
TRP 150117P00070000 P 01/17/15 70.0 15.00 19.30
TRP 150220C00025000 C 02/20/15 25.0 26.80 30.80
TRP 150220C00030000 C 02/20/15 30.0 22.20 25.70
TRP 150220C00035000 C 02/20/15 35.0 16.60 20.90
TRP 150220C00040000 C 02/20/15 40.0 11.60 15.80
TRP 150220C00045000 C 02/20/15 45.0 6.60 10.50
TRP 150220C00050000 C 02/20/15 50.0 3.90 5.40
TRP 150220C00055000 C 02/20/15 55.0 1.70 1.90
TRP 150220C00060000 C 02/20/15 60.0 0.50 0.70
TRP 150220C00065000 C 02/20/15 65.0 0.00 0.50
TRP 150220C00070000 C 02/20/15 70.0 0.00 0.35
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 0.10
TRP 150220P00040000 P 02/20/15 40.0 0.00 0.15
TRP 150220P00045000 P 02/20/15 45.0 0.10 0.35
TRP 150220P00050000 P 02/20/15 50.0 1.15 1.35
TRP 150220P00055000 P 02/20/15 55.0 3.40 4.00
TRP 150220P00060000 P 02/20/15 60.0 7.20 8.30
TRP 150220P00065000 P 02/20/15 65.0 10.20 14.40
TRP 150220P00070000 P 02/20/15 70.0 15.00 19.20

OPRA data is delayed 15 minutes.