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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 141018C00030000 C 10/18/14 30.0 20.70 22.40
TRP 141018C00035000 C 10/18/14 35.0 15.70 17.20
TRP 141018C00040000 C 10/18/14 40.0 10.70 12.40
TRP 141018C00045000 C 10/18/14 45.0 5.90 7.40
TRP 141018C00050000 C 10/18/14 50.0 2.30 2.70
TRP 141018C00055000 C 10/18/14 55.0 0.60 0.85
TRP 141018C00060000 C 10/18/14 60.0 0.25 0.35
TRP 141018C00065000 C 10/18/14 65.0 0.00 0.50
TRP 141018C00070000 C 10/18/14 70.0 0.00 0.45
TRP 141018C00075000 C 10/18/14 75.0 0.00 0.30
TRP 141018P00030000 P 10/18/14 30.0 0.00 0.40
TRP 141018P00035000 P 10/18/14 35.0 0.00 0.40
TRP 141018P00040000 P 10/18/14 40.0 0.00 0.40
TRP 141018P00045000 P 10/18/14 45.0 0.05 0.30
TRP 141018P00050000 P 10/18/14 50.0 1.30 1.60
TRP 141018P00055000 P 10/18/14 55.0 3.80 5.20
TRP 141018P00060000 P 10/18/14 60.0 8.10 9.70
TRP 141018P00065000 P 10/18/14 65.0 12.90 14.40
TRP 141018P00070000 P 10/18/14 70.0 17.90 19.50
TRP 141018P00075000 P 10/18/14 75.0 22.90 24.40
TRP 141122C00022500 C 11/22/14 22.5 28.20 30.20
TRP 141122C00025000 C 11/22/14 25.0 25.70 27.70
TRP 141122C00030000 C 11/22/14 30.0 20.70 22.70
TRP 141122C00035000 C 11/22/14 35.0 15.70 17.50
TRP 141122C00040000 C 11/22/14 40.0 10.80 12.50
TRP 141122C00045000 C 11/22/14 45.0 6.50 8.00
TRP 141122C00050000 C 11/22/14 50.0 3.20 4.10
TRP 141122C00055000 C 11/22/14 55.0 1.40 1.65
TRP 141122C00060000 C 11/22/14 60.0 0.55 0.75
TRP 141122C00065000 C 11/22/14 65.0 0.20 0.55
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 0.25
TRP 141122P00035000 P 11/22/14 35.0 0.00 0.40
TRP 141122P00040000 P 11/22/14 40.0 0.00 0.30
TRP 141122P00045000 P 11/22/14 45.0 0.60 0.95
TRP 141122P00050000 P 11/22/14 50.0 2.25 2.90
TRP 141122P00055000 P 11/22/14 55.0 5.30 5.90
TRP 141122P00060000 P 11/22/14 60.0 8.70 10.20
TRP 141122P00065000 P 11/22/14 65.0 13.20 14.60
TRP 150117C00025000 C 01/17/15 25.0 25.70 27.40
TRP 150117C00030000 C 01/17/15 30.0 20.60 22.30
TRP 150117C00035000 C 01/17/15 35.0 15.70 17.40
TRP 150117C00040000 C 01/17/15 40.0 11.00 12.80
TRP 150117C00045000 C 01/17/15 45.0 7.00 8.60
TRP 150117C00050000 C 01/17/15 50.0 3.90 4.70
TRP 150117C00055000 C 01/17/15 55.0 2.00 2.40
TRP 150117C00060000 C 01/17/15 60.0 0.95 1.30
TRP 150117C00065000 C 01/17/15 65.0 0.45 1.60
TRP 150117C00070000 C 01/17/15 70.0 0.20 1.00
TRP 150117P00025000 P 01/17/15 25.0 0.00 0.50
TRP 150117P00030000 P 01/17/15 30.0 0.00 0.50
TRP 150117P00035000 P 01/17/15 35.0 0.00 0.65
TRP 150117P00040000 P 01/17/15 40.0 0.20 0.75
TRP 150117P00045000 P 01/17/15 45.0 1.00 1.45
TRP 150117P00050000 P 01/17/15 50.0 2.90 3.60
TRP 150117P00055000 P 01/17/15 55.0 5.90 6.90
TRP 150117P00060000 P 01/17/15 60.0 9.50 12.00
TRP 150117P00065000 P 01/17/15 65.0 13.80 15.20
TRP 150117P00070000 P 01/17/15 70.0 18.60 20.00
TRP 150220C00025000 C 02/20/15 25.0 25.50 27.90
TRP 150220C00030000 C 02/20/15 30.0 20.60 22.90
TRP 150220C00035000 C 02/20/15 35.0 15.90 17.80
TRP 150220C00040000 C 02/20/15 40.0 11.20 13.00
TRP 150220C00045000 C 02/20/15 45.0 7.20 8.90
TRP 150220C00050000 C 02/20/15 50.0 4.10 4.80
TRP 150220C00055000 C 02/20/15 55.0 2.20 2.90
TRP 150220C00060000 C 02/20/15 60.0 0.80 2.15
TRP 150220C00065000 C 02/20/15 65.0 0.05 2.55
TRP 150220C00070000 C 02/20/15 70.0 0.15 0.80
TRP 150220P00025000 P 02/20/15 25.0 0.00 0.50
TRP 150220P00030000 P 02/20/15 30.0 0.00 0.75
TRP 150220P00035000 P 02/20/15 35.0 0.00 0.65
TRP 150220P00040000 P 02/20/15 40.0 0.30 1.40
TRP 150220P00045000 P 02/20/15 45.0 1.10 2.70
TRP 150220P00050000 P 02/20/15 50.0 2.85 4.10
TRP 150220P00055000 P 02/20/15 55.0 5.50 7.50
TRP 150220P00060000 P 02/20/15 60.0 8.30 11.30
TRP 150220P00065000 P 02/20/15 65.0 13.60 15.30
TRP 150220P00070000 P 02/20/15 70.0 18.30 20.20
TRP 150515C00030000 C 05/15/15 30.0 20.80 22.70
TRP 150515C00035000 C 05/15/15 35.0 15.80 17.80
TRP 150515C00040000 C 05/15/15 40.0 11.20 13.20
TRP 150515C00045000 C 05/15/15 45.0 7.00 9.20
TRP 150515C00050000 C 05/15/15 50.0 4.30 5.10
TRP 150515C00055000 C 05/15/15 55.0 2.50 2.95
TRP 150515C00060000 C 05/15/15 60.0 0.05 2.75
TRP 150515C00065000 C 05/15/15 65.0 0.05 4.20
TRP 150515C00070000 C 05/15/15 70.0 0.00 3.60
TRP 150515C00075000 C 05/15/15 75.0 0.00 2.95
TRP 150515C00080000 C 05/15/15 80.0 0.00 1.50
TRP 150515P00030000 P 05/15/15 30.0 0.00 0.15
TRP 150515P00035000 P 05/15/15 35.0 0.00 1.05
TRP 150515P00040000 P 05/15/15 40.0 0.50 1.70
TRP 150515P00045000 P 05/15/15 45.0 1.05 2.90
TRP 150515P00050000 P 05/15/15 50.0 3.00 4.80
TRP 150515P00055000 P 05/15/15 55.0 6.10 8.70
TRP 150515P00060000 P 05/15/15 60.0 9.70 12.70
TRP 150515P00065000 P 05/15/15 65.0 13.80 16.70
TRP 150515P00070000 P 05/15/15 70.0 17.90 21.10
TRP 150515P00075000 P 05/15/15 75.0 23.10 26.00
TRP 150515P00080000 P 05/15/15 80.0 28.10 30.80

OPRA data is delayed 15 minutes.