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 Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 160916C00025000 C 09/16/16 25.0 19.50 21.00
TRP 160916C00030000 C 09/16/16 30.0 13.10 17.20
TRP 160916C00035000 C 09/16/16 35.0 9.40 11.10
TRP 160916C00040000 C 09/16/16 40.0 4.40 6.00
TRP 160916C00045000 C 09/16/16 45.0 0.95 1.10
TRP 160916C00050000 C 09/16/16 50.0 0.00 0.10
TRP 160916C00055000 C 09/16/16 55.0 0.00 0.30
TRP 160916C00060000 C 09/16/16 60.0 0.00 0.30
TRP 160916C00065000 C 09/16/16 65.0 0.00 0.30
TRP 160916C00070000 C 09/16/16 70.0 0.00 0.30
TRP 160916P00025000 P 09/16/16 25.0 0.00 0.30
TRP 160916P00030000 P 09/16/16 30.0 0.00 0.30
TRP 160916P00035000 P 09/16/16 35.0 0.00 0.30
TRP 160916P00040000 P 09/16/16 40.0 0.00 0.10
TRP 160916P00045000 P 09/16/16 45.0 0.40 0.60
TRP 160916P00050000 P 09/16/16 50.0 4.10 5.50
TRP 160916P00055000 P 09/16/16 55.0 9.10 10.50
TRP 160916P00060000 P 09/16/16 60.0 13.00 15.90
TRP 160916P00065000 P 09/16/16 65.0 18.90 21.30
TRP 160916P00070000 P 09/16/16 70.0 23.90 26.10
TRP 161021C00025000 C 10/21/16 25.0 19.30 20.80
TRP 161021C00030000 C 10/21/16 30.0 13.10 17.20
TRP 161021C00035000 C 10/21/16 35.0 8.10 12.20
TRP 161021C00040000 C 10/21/16 40.0 4.70 6.00
TRP 161021C00045000 C 10/21/16 45.0 1.20 1.55
TRP 161021C00050000 C 10/21/16 50.0 0.00 0.50
TRP 161021C00055000 C 10/21/16 55.0 0.00 0.30
TRP 161021C00060000 C 10/21/16 60.0 0.00 0.30
TRP 161021C00065000 C 10/21/16 65.0 0.00 0.30
TRP 161021C00070000 C 10/21/16 70.0 0.00 0.30
TRP 161021P00025000 P 10/21/16 25.0 0.00 0.30
TRP 161021P00030000 P 10/21/16 30.0 0.00 0.35
TRP 161021P00035000 P 10/21/16 35.0 0.00 0.35
TRP 161021P00040000 P 10/21/16 40.0 0.00 0.50
TRP 161021P00045000 P 10/21/16 45.0 1.15 1.35
TRP 161021P00050000 P 10/21/16 50.0 4.50 6.00
TRP 161021P00055000 P 10/21/16 55.0 8.10 12.30
TRP 161021P00060000 P 10/21/16 60.0 13.20 17.40
TRP 161021P00065000 P 10/21/16 65.0 18.10 22.40
TRP 161021P00070000 P 10/21/16 70.0 24.30 26.60
TRP 161118C00020000 C 11/18/16 20.0 24.10 27.20
TRP 161118C00022500 C 11/18/16 22.5 20.80 23.50
TRP 161118C00025000 C 11/18/16 25.0 18.30 21.00
TRP 161118C00030000 C 11/18/16 30.0 13.10 17.20
TRP 161118C00035000 C 11/18/16 35.0 9.60 11.00
TRP 161118C00040000 C 11/18/16 40.0 4.90 6.20
TRP 161118C00045000 C 11/18/16 45.0 1.55 1.90
TRP 161118C00050000 C 11/18/16 50.0 0.00 0.40
TRP 161118C00055000 C 11/18/16 55.0 0.00 0.40
TRP 161118C00060000 C 11/18/16 60.0 0.00 0.35
TRP 161118P00020000 P 11/18/16 20.0 0.00 0.35
TRP 161118P00022500 P 11/18/16 22.5 0.00 0.35
TRP 161118P00025000 P 11/18/16 25.0 0.00 0.40
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 0.30 0.60
TRP 161118P00045000 P 11/18/16 45.0 1.50 1.70
TRP 161118P00050000 P 11/18/16 50.0 4.70 6.00
TRP 161118P00055000 P 11/18/16 55.0 8.20 12.40
TRP 161118P00060000 P 11/18/16 60.0 14.40 16.00
TRP 170120C00015000 C 01/20/17 15.0 29.50 31.60
TRP 170120C00017500 C 01/20/17 17.5 26.20 29.80
TRP 170120C00020000 C 01/20/17 20.0 23.20 27.20
TRP 170120C00022500 C 01/20/17 22.5 20.50 24.80
TRP 170120C00025000 C 01/20/17 25.0 19.30 21.60
TRP 170120C00030000 C 01/20/17 30.0 14.50 15.90
TRP 170120C00035000 C 01/20/17 35.0 9.60 11.20
TRP 170120C00040000 C 01/20/17 40.0 5.00 6.50
TRP 170120C00045000 C 01/20/17 45.0 1.85 2.40
TRP 170120C00050000 C 01/20/17 50.0 0.40 0.75
TRP 170120C00055000 C 01/20/17 55.0 0.00 0.50
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 0.35
TRP 170120P00030000 P 01/20/17 30.0 0.05 0.35
TRP 170120P00035000 P 01/20/17 35.0 0.05 0.55
TRP 170120P00040000 P 01/20/17 40.0 0.65 1.05
TRP 170120P00045000 P 01/20/17 45.0 2.20 2.45
TRP 170120P00050000 P 01/20/17 50.0 5.20 6.60
TRP 170120P00055000 P 01/20/17 55.0 9.70 11.40
TRP 170120P00060000 P 01/20/17 60.0 14.60 17.30
TRP 170120P00065000 P 01/20/17 65.0 19.40 22.00
TRP 170120P00070000 P 01/20/17 70.0 24.40 26.30
TRP 170217C00022500 C 02/17/17 22.5 21.10 24.80
TRP 170217C00025000 C 02/17/17 25.0 18.10 22.20
TRP 170217C00030000 C 02/17/17 30.0 14.10 17.20
TRP 170217C00035000 C 02/17/17 35.0 9.20 11.50
TRP 170217C00040000 C 02/17/17 40.0 4.90 6.60
TRP 170217C00045000 C 02/17/17 45.0 2.00 2.65
TRP 170217C00050000 C 02/17/17 50.0 0.40 0.90
TRP 170217C00055000 C 02/17/17 55.0 0.00 0.50
TRP 170217C00060000 C 02/17/17 60.0 0.00 1.90
TRP 170217P00022500 P 02/17/17 22.5 0.00 1.95
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 0.10 0.60
TRP 170217P00040000 P 02/17/17 40.0 0.75 1.20
TRP 170217P00045000 P 02/17/17 45.0 2.35 2.70
TRP 170217P00050000 P 02/17/17 50.0 5.10 8.30
TRP 170217P00055000 P 02/17/17 55.0 9.10 12.00
TRP 170217P00060000 P 02/17/17 60.0 14.80 16.50

OPRA data is delayed 15 minutes.