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 (2016-12-02)Premium Content

Transcanada Corporation (TRP)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 161216C00025000 C 12/16/16 25.0 18.30 19.90
TRP 161216C00030000 C 12/16/16 30.0 13.20 15.10
TRP 161216C00035000 C 12/16/16 35.0 8.70 10.50
TRP 161216C00040000 C 12/16/16 40.0 4.10 4.70
TRP 161216C00045000 C 12/16/16 45.0 0.30 0.35
TRP 161216C00050000 C 12/16/16 50.0 0.00 0.20
TRP 161216C00055000 C 12/16/16 55.0 0.00 0.35
TRP 161216C00060000 C 12/16/16 60.0 0.00 0.35
TRP 161216C00065000 C 12/16/16 65.0 0.00 0.35
TRP 161216C00070000 C 12/16/16 70.0 0.00 0.35
TRP 161216P00025000 P 12/16/16 25.0 0.00 0.35
TRP 161216P00030000 P 12/16/16 30.0 0.00 0.35
TRP 161216P00035000 P 12/16/16 35.0 0.00 0.35
TRP 161216P00040000 P 12/16/16 40.0 0.00 0.40
TRP 161216P00045000 P 12/16/16 45.0 1.05 1.25
TRP 161216P00050000 P 12/16/16 50.0 5.40 6.30
TRP 161216P00055000 P 12/16/16 55.0 9.20 11.80
TRP 161216P00060000 P 12/16/16 60.0 15.40 16.80
TRP 161216P00065000 P 12/16/16 65.0 20.40 21.30
TRP 161216P00070000 P 12/16/16 70.0 25.20 26.20
TRP 170120C00015000 C 01/20/17 15.0 28.40 29.90
TRP 170120C00017500 C 01/20/17 17.5 24.70 28.10
TRP 170120C00020000 C 01/20/17 20.0 22.60 26.50
TRP 170120C00022500 C 01/20/17 22.5 19.30 23.00
TRP 170120C00025000 C 01/20/17 25.0 16.90 19.90
TRP 170120C00030000 C 01/20/17 30.0 13.70 14.80
TRP 170120C00035000 C 01/20/17 35.0 7.20 10.60
TRP 170120C00040000 C 01/20/17 40.0 4.00 4.80
TRP 170120C00045000 C 01/20/17 45.0 0.60 0.85
TRP 170120C00050000 C 01/20/17 50.0 0.05 0.20
TRP 170120C00055000 C 01/20/17 55.0 0.00 0.35
TRP 170120C00060000 C 01/20/17 60.0 0.00 0.35
TRP 170120C00065000 C 01/20/17 65.0 0.00 0.35
TRP 170120C00070000 C 01/20/17 70.0 0.00 0.35
TRP 170120P00015000 P 01/20/17 15.0 0.00 0.35
TRP 170120P00017500 P 01/20/17 17.5 0.00 0.35
TRP 170120P00020000 P 01/20/17 20.0 0.00 0.35
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 0.00 0.35
TRP 170120P00035000 P 01/20/17 35.0 0.00 0.40
TRP 170120P00040000 P 01/20/17 40.0 0.20 0.45
TRP 170120P00045000 P 01/20/17 45.0 1.70 1.95
TRP 170120P00050000 P 01/20/17 50.0 5.70 6.60
TRP 170120P00055000 P 01/20/17 55.0 10.60 11.70
TRP 170120P00060000 P 01/20/17 60.0 15.00 16.70
TRP 170120P00065000 P 01/20/17 65.0 20.50 21.70
TRP 170120P00070000 P 01/20/17 70.0 25.30 26.70
TRP 170217C00022500 C 02/17/17 22.5 20.50 22.40
TRP 170217C00025000 C 02/17/17 25.0 16.90 20.20
TRP 170217C00030000 C 02/17/17 30.0 12.10 15.20
TRP 170217C00035000 C 02/17/17 35.0 8.40 10.60
TRP 170217C00040000 C 02/17/17 40.0 4.10 5.00
TRP 170217C00045000 C 02/17/17 45.0 1.00 1.20
TRP 170217C00050000 C 02/17/17 50.0 0.00 0.45
TRP 170217C00055000 C 02/17/17 55.0 0.00 0.35
TRP 170217C00060000 C 02/17/17 60.0 0.00 0.35
TRP 170217P00022500 P 02/17/17 22.5 0.00 0.40
TRP 170217P00025000 P 02/17/17 25.0 0.00 0.40
TRP 170217P00030000 P 02/17/17 30.0 0.00 0.40
TRP 170217P00035000 P 02/17/17 35.0 0.00 0.50
TRP 170217P00040000 P 02/17/17 40.0 0.40 0.70
TRP 170217P00045000 P 02/17/17 45.0 2.00 2.35
TRP 170217P00050000 P 02/17/17 50.0 5.70 6.80
TRP 170217P00055000 P 02/17/17 55.0 8.70 11.70
TRP 170217P00060000 P 02/17/17 60.0 15.70 16.70
TRP 170519C00025000 C 05/19/17 25.0 18.70 19.80
TRP 170519C00030000 C 05/19/17 30.0 12.20 16.60
TRP 170519C00035000 C 05/19/17 35.0 7.10 11.60
TRP 170519C00040000 C 05/19/17 40.0 4.50 5.40
TRP 170519C00045000 C 05/19/17 45.0 1.70 2.05
TRP 170519C00050000 C 05/19/17 50.0 0.45 0.75
TRP 170519C00055000 C 05/19/17 55.0 0.05 0.45
TRP 170519C00060000 C 05/19/17 60.0 0.00 0.45
TRP 170519C00065000 C 05/19/17 65.0 0.00 0.45
TRP 170519C00070000 C 05/19/17 70.0 0.00 0.45
TRP 170519P00025000 P 05/19/17 25.0 0.00 0.45
TRP 170519P00030000 P 05/19/17 30.0 0.05 0.50
TRP 170519P00035000 P 05/19/17 35.0 0.20 0.70
TRP 170519P00040000 P 05/19/17 40.0 1.10 1.25
TRP 170519P00045000 P 05/19/17 45.0 3.00 3.50
TRP 170519P00050000 P 05/19/17 50.0 6.50 7.30
TRP 170519P00055000 P 05/19/17 55.0 9.90 12.20
TRP 170519P00060000 P 05/19/17 60.0 15.90 17.20
TRP 170519P00065000 P 05/19/17 65.0 19.30 22.80
TRP 170519P00070000 P 05/19/17 70.0 25.50 27.10

OPRA data is delayed 15 minutes.