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 (2016-06-03)Premium Content

Transcanada Corporation (TRP)
As of Jun 28 2016 12:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 160715C00020000 C 07/15/16 20.0 22.80 24.40
TRP 160715C00022500 C 07/15/16 22.5 20.40 22.10
TRP 160715C00025000 C 07/15/16 25.0 17.90 19.40
TRP 160715C00030000 C 07/15/16 30.0 13.00 14.40
TRP 160715C00035000 C 07/15/16 35.0 7.90 9.40
TRP 160715C00040000 C 07/15/16 40.0 3.40 4.40
TRP 160715C00045000 C 07/15/16 45.0 0.20 0.30
TRP 160715C00050000 C 07/15/16 50.0 0.00 0.15
TRP 160715C00055000 C 07/15/16 55.0 0.00 0.40
TRP 160715C00060000 C 07/15/16 60.0 0.00 0.25
TRP 160715P00020000 P 07/15/16 20.0 0.00 0.50
TRP 160715P00022500 P 07/15/16 22.5 0.00 0.40
TRP 160715P00025000 P 07/15/16 25.0 0.00 0.40
TRP 160715P00030000 P 07/15/16 30.0 0.00 0.40
TRP 160715P00035000 P 07/15/16 35.0 0.00 0.40
TRP 160715P00040000 P 07/15/16 40.0 0.00 0.40
TRP 160715P00045000 P 07/15/16 45.0 1.30 2.30
TRP 160715P00050000 P 07/15/16 50.0 5.60 7.10
TRP 160715P00055000 P 07/15/16 55.0 10.60 11.80
TRP 160715P00060000 P 07/15/16 60.0 15.60 16.80
TRP 160819C00017500 C 08/19/16 17.5 25.70 26.90
TRP 160819C00020000 C 08/19/16 20.0 22.90 24.40
TRP 160819C00022500 C 08/19/16 22.5 20.40 21.90
TRP 160819C00025000 C 08/19/16 25.0 18.20 19.40
TRP 160819C00030000 C 08/19/16 30.0 13.10 14.50
TRP 160819C00035000 C 08/19/16 35.0 8.40 9.50
TRP 160819C00040000 C 08/19/16 40.0 3.90 4.80
TRP 160819C00045000 C 08/19/16 45.0 0.70 0.80
TRP 160819C00050000 C 08/19/16 50.0 0.00 0.15
TRP 160819P00017500 P 08/19/16 17.5 0.00 0.50
TRP 160819P00020000 P 08/19/16 20.0 0.00 0.40
TRP 160819P00022500 P 08/19/16 22.5 0.00 0.50
TRP 160819P00025000 P 08/19/16 25.0 0.00 0.50
TRP 160819P00030000 P 08/19/16 30.0 0.00 0.40
TRP 160819P00035000 P 08/19/16 35.0 0.00 0.40
TRP 160819P00040000 P 08/19/16 40.0 0.30 0.50
TRP 160819P00045000 P 08/19/16 45.0 2.00 2.30
TRP 160819P00050000 P 08/19/16 50.0 5.70 7.10
TRP 161118C00020000 C 11/18/16 20.0 22.80 24.70
TRP 161118C00022500 C 11/18/16 22.5 20.30 22.20
TRP 161118C00025000 C 11/18/16 25.0 18.00 19.70
TRP 161118C00030000 C 11/18/16 30.0 13.10 14.80
TRP 161118C00035000 C 11/18/16 35.0 8.20 9.90
TRP 161118C00040000 C 11/18/16 40.0 4.40 5.50
TRP 161118C00045000 C 11/18/16 45.0 1.50 1.95
TRP 161118C00050000 C 11/18/16 50.0 0.05 1.20
TRP 161118C00055000 C 11/18/16 55.0 0.00 0.50
TRP 161118P00020000 P 11/18/16 20.0 0.00 0.50
TRP 161118P00022500 P 11/18/16 22.5 0.00 0.50
TRP 161118P00025000 P 11/18/16 25.0 0.00 0.50
TRP 161118P00030000 P 11/18/16 30.0 0.00 0.50
TRP 161118P00035000 P 11/18/16 35.0 0.20 1.00
TRP 161118P00040000 P 11/18/16 40.0 1.15 1.50
TRP 161118P00045000 P 11/18/16 45.0 3.00 3.50
TRP 161118P00050000 P 11/18/16 50.0 5.90 7.70
TRP 161118P00055000 P 11/18/16 55.0 10.70 12.50
TRP 170120C00015000 C 01/20/17 15.0 27.50 29.80
TRP 170120C00017500 C 01/20/17 17.5 25.00 27.30
TRP 170120C00020000 C 01/20/17 20.0 22.50 24.80
TRP 170120C00022500 C 01/20/17 22.5 20.10 22.30
TRP 170120C00025000 C 01/20/17 25.0 17.80 19.80
TRP 170120C00030000 C 01/20/17 30.0 12.80 16.00
TRP 170120C00035000 C 01/20/17 35.0 8.80 10.20
TRP 170120C00040000 C 01/20/17 40.0 4.70 6.20
TRP 170120C00045000 C 01/20/17 45.0 1.95 2.25
TRP 170120C00050000 C 01/20/17 50.0 0.50 1.00
TRP 170120C00055000 C 01/20/17 55.0 0.05 0.50
TRP 170120C00060000 C 01/20/17 60.0 0.00 0.10
TRP 170120C00065000 C 01/20/17 65.0 0.00 0.50
TRP 170120C00070000 C 01/20/17 70.0 0.00 1.00
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 0.50
TRP 170120P00030000 P 01/20/17 30.0 0.05 1.40
TRP 170120P00035000 P 01/20/17 35.0 0.10 1.15
TRP 170120P00040000 P 01/20/17 40.0 1.60 2.00
TRP 170120P00045000 P 01/20/17 45.0 3.60 4.10
TRP 170120P00050000 P 01/20/17 50.0 6.30 8.40
TRP 170120P00055000 P 01/20/17 55.0 10.60 13.10
TRP 170120P00060000 P 01/20/17 60.0 15.80 18.10
TRP 170120P00065000 P 01/20/17 65.0 20.80 22.90
TRP 170120P00070000 P 01/20/17 70.0 25.80 28.10
TRP 170217C00022500 C 02/17/17 22.5 20.10 22.40
TRP 170217C00025000 C 02/17/17 25.0 16.80 20.00
TRP 170217C00030000 C 02/17/17 30.0 12.50 15.00
TRP 170217C00035000 C 02/17/17 35.0 8.80 10.10
TRP 170217C00040000 C 02/17/17 40.0 4.70 6.30
TRP 170217C00045000 C 02/17/17 45.0 2.05 2.55
TRP 170217C00050000 C 02/17/17 50.0 0.40 1.35
TRP 170217C00055000 C 02/17/17 55.0 0.00 0.50
TRP 170217C00060000 C 02/17/17 60.0 0.00 0.50
TRP 170217P00022500 P 02/17/17 22.5 0.00 0.50
TRP 170217P00025000 P 02/17/17 25.0 0.00 0.50
TRP 170217P00030000 P 02/17/17 30.0 0.00 0.65
TRP 170217P00035000 P 02/17/17 35.0 0.30 1.30
TRP 170217P00040000 P 02/17/17 40.0 1.75 2.20
TRP 170217P00045000 P 02/17/17 45.0 3.80 4.40
TRP 170217P00050000 P 02/17/17 50.0 6.40 8.00
TRP 170217P00055000 P 02/17/17 55.0 10.90 13.20
TRP 170217P00060000 P 02/17/17 60.0 15.80 18.30

OPRA data is delayed 15 minutes.