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 (2015-12-04)Premium Content

Transcanada Corporation (TRP)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 160219C00020000 C 02/19/16 20.0 14.20 15.60
TRP 160219C00022500 C 02/19/16 22.5 11.70 13.60
TRP 160219C00025000 C 02/19/16 25.0 9.20 11.10
TRP 160219C00030000 C 02/19/16 30.0 4.60 5.40
TRP 160219C00035000 C 02/19/16 35.0 0.60 0.70
TRP 160219C00040000 C 02/19/16 40.0 0.00 0.50
TRP 160219C00045000 C 02/19/16 45.0 0.00 1.15
TRP 160219C00050000 C 02/19/16 50.0 0.00 0.50
TRP 160219C00055000 C 02/19/16 55.0 0.00 0.10
TRP 160219C00060000 C 02/19/16 60.0 0.00 0.05
TRP 160219P00020000 P 02/19/16 20.0 0.00 0.50
TRP 160219P00022500 P 02/19/16 22.5 0.00 0.50
TRP 160219P00025000 P 02/19/16 25.0 0.00 0.50
TRP 160219P00030000 P 02/19/16 30.0 0.00 0.05
TRP 160219P00035000 P 02/19/16 35.0 0.55 0.60
TRP 160219P00040000 P 02/19/16 40.0 4.60 5.70
TRP 160219P00045000 P 02/19/16 45.0 9.60 10.40
TRP 160219P00050000 P 02/19/16 50.0 14.60 15.50
TRP 160219P00055000 P 02/19/16 55.0 19.60 20.50
TRP 160219P00060000 P 02/19/16 60.0 24.60 25.50
TRP 160318C00017500 C 03/18/16 17.5 16.80 18.00
TRP 160318C00020000 C 03/18/16 20.0 12.70 15.70
TRP 160318C00022500 C 03/18/16 22.5 10.30 14.70
TRP 160318C00025000 C 03/18/16 25.0 9.40 10.50
TRP 160318C00030000 C 03/18/16 30.0 4.60 5.60
TRP 160318C00035000 C 03/18/16 35.0 1.45 1.55
TRP 160318C00040000 C 03/18/16 40.0 0.00 0.50
TRP 160318C00045000 C 03/18/16 45.0 0.00 0.50
TRP 160318P00017500 P 03/18/16 17.5 0.00 0.50
TRP 160318P00020000 P 03/18/16 20.0 0.00 0.50
TRP 160318P00022500 P 03/18/16 22.5 0.00 0.50
TRP 160318P00025000 P 03/18/16 25.0 0.00 0.50
TRP 160318P00030000 P 03/18/16 30.0 0.00 0.50
TRP 160318P00035000 P 03/18/16 35.0 1.35 2.05
TRP 160318P00040000 P 03/18/16 40.0 4.80 6.00
TRP 160318P00045000 P 03/18/16 45.0 9.60 10.80
TRP 160520C00017500 C 05/20/16 17.5 16.70 18.00
TRP 160520C00020000 C 05/20/16 20.0 14.20 15.60
TRP 160520C00022500 C 05/20/16 22.5 11.70 13.10
TRP 160520C00025000 C 05/20/16 25.0 9.30 10.70
TRP 160520C00030000 C 05/20/16 30.0 5.10 6.10
TRP 160520C00035000 C 05/20/16 35.0 2.20 2.60
TRP 160520C00040000 C 05/20/16 40.0 0.60 0.95
TRP 160520C00045000 C 05/20/16 45.0 0.00 0.50
TRP 160520C00050000 C 05/20/16 50.0 0.00 0.50
TRP 160520P00017500 P 05/20/16 17.5 0.00 0.50
TRP 160520P00020000 P 05/20/16 20.0 0.00 0.50
TRP 160520P00022500 P 05/20/16 22.5 0.00 0.50
TRP 160520P00025000 P 05/20/16 25.0 0.05 1.70
TRP 160520P00030000 P 05/20/16 30.0 0.85 1.65
TRP 160520P00035000 P 05/20/16 35.0 2.40 2.90
TRP 160520P00040000 P 05/20/16 40.0 5.70 7.00
TRP 160520P00045000 P 05/20/16 45.0 10.10 11.30
TRP 160520P00050000 P 05/20/16 50.0 14.90 16.20
TRP 160819C00017500 C 08/19/16 17.5 16.50 18.00
TRP 160819C00020000 C 08/19/16 20.0 14.10 15.60
TRP 160819C00022500 C 08/19/16 22.5 11.60 13.10
TRP 160819C00025000 C 08/19/16 25.0 9.50 10.70
TRP 160819C00030000 C 08/19/16 30.0 5.90 6.50
TRP 160819C00035000 C 08/19/16 35.0 2.70 3.60
TRP 160819C00040000 C 08/19/16 40.0 1.15 1.25
TRP 160819C00045000 C 08/19/16 45.0 0.05 0.75
TRP 160819C00050000 C 08/19/16 50.0 0.00 0.50
TRP 160819P00017500 P 08/19/16 17.5 0.00 0.50
TRP 160819P00020000 P 08/19/16 20.0 0.00 0.50
TRP 160819P00022500 P 08/19/16 22.5 0.05 0.60
TRP 160819P00025000 P 08/19/16 25.0 0.30 0.75
TRP 160819P00030000 P 08/19/16 30.0 1.35 1.90
TRP 160819P00035000 P 08/19/16 35.0 3.30 4.00
TRP 160819P00040000 P 08/19/16 40.0 6.40 7.20
TRP 160819P00045000 P 08/19/16 45.0 10.60 11.30
TRP 160819P00050000 P 08/19/16 50.0 15.20 16.40
TRP 170120C00015000 C 01/20/17 15.0 18.60 21.10
TRP 170120C00017500 C 01/20/17 17.5 15.10 18.70
TRP 170120C00020000 C 01/20/17 20.0 12.70 16.20
TRP 170120C00022500 C 01/20/17 22.5 10.30 13.80
TRP 170120C00025000 C 01/20/17 25.0 9.20 11.10
TRP 170120C00030000 C 01/20/17 30.0 5.30 7.20
TRP 170120C00035000 C 01/20/17 35.0 2.50 3.90
TRP 170120C00040000 C 01/20/17 40.0 1.10 2.40
TRP 170120C00045000 C 01/20/17 45.0 0.20 1.15
TRP 170120C00050000 C 01/20/17 50.0 0.00 0.60
TRP 170120C00055000 C 01/20/17 55.0 0.00 1.00
TRP 170120C00060000 C 01/20/17 60.0 0.00 1.00
TRP 170120C00065000 C 01/20/17 65.0 0.00 1.00
TRP 170120C00070000 C 01/20/17 70.0 0.00 1.30
TRP 170120P00015000 P 01/20/17 15.0 0.00 1.00
TRP 170120P00017500 P 01/20/17 17.5 0.00 1.00
TRP 170120P00020000 P 01/20/17 20.0 0.00 1.00
TRP 170120P00022500 P 01/20/17 22.5 0.25 1.25
TRP 170120P00025000 P 01/20/17 25.0 0.60 1.60
TRP 170120P00030000 P 01/20/17 30.0 1.85 3.60
TRP 170120P00035000 P 01/20/17 35.0 4.00 5.50
TRP 170120P00040000 P 01/20/17 40.0 6.80 8.80
TRP 170120P00045000 P 01/20/17 45.0 10.30 13.50
TRP 170120P00050000 P 01/20/17 50.0 15.20 17.70
TRP 170120P00055000 P 01/20/17 55.0 19.90 22.50
TRP 170120P00060000 P 01/20/17 60.0 24.80 27.40
TRP 170120P00065000 P 01/20/17 65.0 29.70 32.30
TRP 170120P00070000 P 01/20/17 70.0 34.20 37.20

OPRA data is delayed 15 minutes.