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 (2015-03-06)Premium Content

Transcanada Corporation (TRP)
As of May 26 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 150619C00022500 C 06/19/15 22.5 19.90 21.50
TRP 150619C00025000 C 06/19/15 25.0 17.60 18.70
TRP 150619C00030000 C 06/19/15 30.0 12.60 13.70
TRP 150619C00035000 C 06/19/15 35.0 7.60 8.70
TRP 150619C00040000 C 06/19/15 40.0 3.00 3.80
TRP 150619C00045000 C 06/19/15 45.0 0.20 0.40
TRP 150619C00050000 C 06/19/15 50.0 0.00 0.15
TRP 150619C00055000 C 06/19/15 55.0 0.00 0.35
TRP 150619C00060000 C 06/19/15 60.0 0.00 0.35
TRP 150619C00065000 C 06/19/15 65.0 0.00 0.30
TRP 150619P00022500 P 06/19/15 22.5 0.00 0.60
TRP 150619P00025000 P 06/19/15 25.0 0.00 0.30
TRP 150619P00030000 P 06/19/15 30.0 0.00 0.30
TRP 150619P00035000 P 06/19/15 35.0 0.00 0.30
TRP 150619P00040000 P 06/19/15 40.0 0.00 0.25
TRP 150619P00045000 P 06/19/15 45.0 1.80 2.30
TRP 150619P00050000 P 06/19/15 50.0 6.30 7.40
TRP 150619P00055000 P 06/19/15 55.0 11.40 12.30
TRP 150619P00060000 P 06/19/15 60.0 16.40 17.40
TRP 150619P00065000 P 06/19/15 65.0 21.00 22.20
TRP 150717C00022500 C 07/17/15 22.5 20.30 21.10
TRP 150717C00025000 C 07/17/15 25.0 17.60 18.70
TRP 150717C00030000 C 07/17/15 30.0 12.90 13.60
TRP 150717C00035000 C 07/17/15 35.0 7.60 8.70
TRP 150717C00040000 C 07/17/15 40.0 3.10 3.70
TRP 150717C00045000 C 07/17/15 45.0 0.40 0.65
TRP 150717C00050000 C 07/17/15 50.0 0.00 0.35
TRP 150717C00055000 C 07/17/15 55.0 0.00 0.35
TRP 150717C00060000 C 07/17/15 60.0 0.00 0.30
TRP 150717C00065000 C 07/17/15 65.0 0.00 0.30
TRP 150717P00022500 P 07/17/15 22.5 0.00 0.30
TRP 150717P00025000 P 07/17/15 25.0 0.00 0.30
TRP 150717P00030000 P 07/17/15 30.0 0.00 0.35
TRP 150717P00035000 P 07/17/15 35.0 0.00 0.35
TRP 150717P00040000 P 07/17/15 40.0 0.25 0.55
TRP 150717P00045000 P 07/17/15 45.0 2.45 2.70
TRP 150717P00050000 P 07/17/15 50.0 6.90 7.60
TRP 150717P00055000 P 07/17/15 55.0 11.70 12.60
TRP 150717P00060000 P 07/17/15 60.0 16.70 17.80
TRP 150717P00065000 P 07/17/15 65.0 21.00 23.10
TRP 150821C00025000 C 08/21/15 25.0 17.80 18.90
TRP 150821C00030000 C 08/21/15 30.0 12.60 13.60
TRP 150821C00035000 C 08/21/15 35.0 7.60 8.70
TRP 150821C00040000 C 08/21/15 40.0 3.30 3.90
TRP 150821C00045000 C 08/21/15 45.0 0.70 1.05
TRP 150821C00050000 C 08/21/15 50.0 0.00 0.30
TRP 150821C00055000 C 08/21/15 55.0 0.00 0.40
TRP 150821C00060000 C 08/21/15 60.0 0.00 0.40
TRP 150821C00065000 C 08/21/15 65.0 0.00 0.35
TRP 150821C00070000 C 08/21/15 70.0 0.00 0.35
TRP 150821P00025000 P 08/21/15 25.0 0.00 0.40
TRP 150821P00030000 P 08/21/15 30.0 0.00 0.40
TRP 150821P00035000 P 08/21/15 35.0 0.05 0.45
TRP 150821P00040000 P 08/21/15 40.0 0.50 0.85
TRP 150821P00045000 P 08/21/15 45.0 2.80 3.10
TRP 150821P00050000 P 08/21/15 50.0 6.90 8.30
TRP 150821P00055000 P 08/21/15 55.0 11.80 12.70
TRP 150821P00060000 P 08/21/15 60.0 15.60 18.60
TRP 150821P00065000 P 08/21/15 65.0 20.60 22.90
TRP 150821P00070000 P 08/21/15 70.0 26.50 27.70
TRP 151120C00022500 C 11/20/15 22.5 20.00 21.40
TRP 151120C00025000 C 11/20/15 25.0 17.40 18.90
TRP 151120C00030000 C 11/20/15 30.0 12.70 14.10
TRP 151120C00035000 C 11/20/15 35.0 7.60 8.80
TRP 151120C00040000 C 11/20/15 40.0 3.90 4.50
TRP 151120C00045000 C 11/20/15 45.0 1.30 1.70
TRP 151120C00050000 C 11/20/15 50.0 0.15 0.65
TRP 151120C00055000 C 11/20/15 55.0 0.00 0.55
TRP 151120C00060000 C 11/20/15 60.0 0.00 0.45
TRP 151120C00065000 C 11/20/15 65.0 0.00 0.50
TRP 151120P00022500 P 11/20/15 22.5 0.00 0.45
TRP 151120P00025000 P 11/20/15 25.0 0.00 0.45
TRP 151120P00030000 P 11/20/15 30.0 0.00 0.30
TRP 151120P00035000 P 11/20/15 35.0 0.10 0.35
TRP 151120P00040000 P 11/20/15 40.0 1.25 1.50
TRP 151120P00045000 P 11/20/15 45.0 3.60 4.20
TRP 151120P00050000 P 11/20/15 50.0 7.40 8.30
TRP 151120P00055000 P 11/20/15 55.0 11.80 13.00
TRP 151120P00060000 P 11/20/15 60.0 17.00 18.40
TRP 151120P00065000 P 11/20/15 65.0 22.00 23.10
TRP 160115C00025000 C 01/15/16 25.0 17.60 18.80
TRP 160115C00030000 C 01/15/16 30.0 12.70 13.80
TRP 160115C00035000 C 01/15/16 35.0 7.00 9.70
TRP 160115C00040000 C 01/15/16 40.0 4.00 4.80
TRP 160115C00045000 C 01/15/16 45.0 1.60 2.05
TRP 160115C00050000 C 01/15/16 50.0 0.35 0.85
TRP 160115C00055000 C 01/15/16 55.0 0.00 0.50
TRP 160115C00060000 C 01/15/16 60.0 0.00 0.50
TRP 160115C00065000 C 01/15/16 65.0 0.00 0.50
TRP 160115C00070000 C 01/15/16 70.0 0.00 0.60
TRP 160115P00025000 P 01/15/16 25.0 0.00 0.15
TRP 160115P00030000 P 01/15/16 30.0 0.15 0.50
TRP 160115P00035000 P 01/15/16 35.0 0.40 0.75
TRP 160115P00040000 P 01/15/16 40.0 1.75 2.05
TRP 160115P00045000 P 01/15/16 45.0 4.10 4.90
TRP 160115P00050000 P 01/15/16 50.0 7.90 8.80
TRP 160115P00055000 P 01/15/16 55.0 12.50 13.80
TRP 160115P00060000 P 01/15/16 60.0 17.10 18.90
TRP 160115P00065000 P 01/15/16 65.0 22.40 23.60
TRP 160115P00070000 P 01/15/16 70.0 26.70 28.60
TRP 170120C00025000 C 01/20/17 25.0 17.50 19.90
TRP 170120C00030000 C 01/20/17 30.0 12.50 14.60
TRP 170120C00035000 C 01/20/17 35.0 7.70 9.80
TRP 170120C00040000 C 01/20/17 40.0 3.50 6.00
TRP 170120C00045000 C 01/20/17 45.0 1.80 3.80
TRP 170120C00050000 C 01/20/17 50.0 0.50 2.90
TRP 170120C00055000 C 01/20/17 55.0 0.35 2.00
TRP 170120C00060000 C 01/20/17 60.0 0.05 1.00
TRP 170120C00065000 C 01/20/17 65.0 0.00 1.45
TRP 170120C00070000 C 01/20/17 70.0 0.00 1.35
TRP 170120P00025000 P 01/20/17 25.0 0.00 2.10
TRP 170120P00030000 P 01/20/17 30.0 0.10 3.40
TRP 170120P00035000 P 01/20/17 35.0 1.05 3.10
TRP 170120P00040000 P 01/20/17 40.0 2.90 4.70
TRP 170120P00045000 P 01/20/17 45.0 5.60 7.60
TRP 170120P00050000 P 01/20/17 50.0 9.60 11.30
TRP 170120P00055000 P 01/20/17 55.0 13.70 15.70
TRP 170120P00060000 P 01/20/17 60.0 18.50 20.70
TRP 170120P00065000 P 01/20/17 65.0 22.40 25.90
TRP 170120P00070000 P 01/20/17 70.0 28.10 30.70

OPRA data is delayed 15 minutes.