Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transcanada Corporation (TRP)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 180720C00022500 C Jul 20, 2018 22.5 18.60 21.50
TRP 180720C00025000 C Jul 20, 2018 25.0 16.30 18.60
TRP 180720C00030000 C Jul 20, 2018 30.0 11.10 13.60
TRP 180720C00035000 C Jul 20, 2018 35.0 6.10 9.10
TRP 180720C00040000 C Jul 20, 2018 40.0 3.30 3.60
TRP 180720C00045000 C Jul 20, 2018 45.0 0.10 0.25
TRP 180720C00050000 C Jul 20, 2018 50.0 0.00 0.10
TRP 180720C00055000 C Jul 20, 2018 55.0 0.00 0.10
TRP 180720C00060000 C Jul 20, 2018 60.0 0.00 0.10
TRP 180720P00022500 P Jul 20, 2018 22.5 0.00 0.10
TRP 180720P00025000 P Jul 20, 2018 25.0 0.00 0.25
TRP 180720P00030000 P Jul 20, 2018 30.0 0.00 0.30
TRP 180720P00035000 P Jul 20, 2018 35.0 0.00 0.10
TRP 180720P00040000 P Jul 20, 2018 40.0 0.05 0.20
TRP 180720P00045000 P Jul 20, 2018 45.0 2.15 2.30
TRP 180720P00050000 P Jul 20, 2018 50.0 6.60 7.30
TRP 180720P00055000 P Jul 20, 2018 55.0 10.10 12.30
TRP 180720P00060000 P Jul 20, 2018 60.0 16.40 17.20
TRP 180817C00025000 C Aug 17, 2018 25.0 16.60 18.60
TRP 180817C00030000 C Aug 17, 2018 30.0 11.00 13.60
TRP 180817C00035000 C Aug 17, 2018 35.0 6.30 10.50
TRP 180817C00040000 C Aug 17, 2018 40.0 3.30 3.60
TRP 180817C00045000 C Aug 17, 2018 45.0 0.40 0.55
TRP 180817C00050000 C Aug 17, 2018 50.0 0.00 0.10
TRP 180817C00055000 C Aug 17, 2018 55.0 0.00 0.10
TRP 180817C00060000 C Aug 17, 2018 60.0 0.00 0.05
TRP 180817C00065000 C Aug 17, 2018 65.0 0.00 0.15
TRP 180817C00070000 C Aug 17, 2018 70.0 0.00 0.30
TRP 180817P00025000 P Aug 17, 2018 25.0 0.00 0.20
TRP 180817P00030000 P Aug 17, 2018 30.0 0.00 0.10
TRP 180817P00035000 P Aug 17, 2018 35.0 0.00 0.10
TRP 180817P00040000 P Aug 17, 2018 40.0 0.30 0.40
TRP 180817P00045000 P Aug 17, 2018 45.0 2.35 2.55
TRP 180817P00050000 P Aug 17, 2018 50.0 6.90 7.60
TRP 180817P00055000 P Aug 17, 2018 55.0 10.30 13.20
TRP 180817P00060000 P Aug 17, 2018 60.0 16.20 17.30
TRP 180817P00065000 P Aug 17, 2018 65.0 20.10 22.30
TRP 180817P00070000 P Aug 17, 2018 70.0 26.60 27.30
TRP 181116C00022500 C Nov 16, 2018 22.5 18.80 23.00
TRP 181116C00025000 C Nov 16, 2018 25.0 16.30 19.40
TRP 181116C00030000 C Nov 16, 2018 30.0 11.10 15.60
TRP 181116C00035000 C Nov 16, 2018 35.0 6.10 10.70
TRP 181116C00040000 C Nov 16, 2018 40.0 3.90 4.10
TRP 181116C00045000 C Nov 16, 2018 45.0 0.95 1.20
TRP 181116C00050000 C Nov 16, 2018 50.0 0.10 0.30
TRP 181116C00055000 C Nov 16, 2018 55.0 0.00 0.25
TRP 181116C00060000 C Nov 16, 2018 60.0 0.00 0.15
TRP 181116C00065000 C Nov 16, 2018 65.0 0.00 4.30
TRP 181116P00022500 P Nov 16, 2018 22.5 0.00 0.25
TRP 181116P00025000 P Nov 16, 2018 25.0 0.00 0.20
TRP 181116P00030000 P Nov 16, 2018 30.0 0.00 0.30
TRP 181116P00035000 P Nov 16, 2018 35.0 0.10 0.40
TRP 181116P00040000 P Nov 16, 2018 40.0 0.95 1.10
TRP 181116P00045000 P Nov 16, 2018 45.0 3.20 3.50
TRP 181116P00050000 P Nov 16, 2018 50.0 6.90 8.10
TRP 181116P00055000 P Nov 16, 2018 55.0 11.80 13.00
TRP 181116P00060000 P Nov 16, 2018 60.0 15.20 19.30
TRP 181116P00065000 P Nov 16, 2018 65.0 20.00 24.10
TRP 190215C00022500 C Feb 15, 2019 22.5 18.60 21.70
TRP 190215C00025000 C Feb 15, 2019 25.0 15.90 19.10
TRP 190215C00030000 C Feb 15, 2019 30.0 11.00 15.70
TRP 190215C00035000 C Feb 15, 2019 35.0 7.90 9.20
TRP 190215C00040000 C Feb 15, 2019 40.0 4.20 4.40
TRP 190215C00045000 C Feb 15, 2019 45.0 1.45 1.70
TRP 190215C00050000 C Feb 15, 2019 50.0 0.35 0.50
TRP 190215C00055000 C Feb 15, 2019 55.0 0.00 3.30
TRP 190215C00060000 C Feb 15, 2019 60.0 0.00 4.40
TRP 190215P00022500 P Feb 15, 2019 22.5 0.00 3.80
TRP 190215P00025000 P Feb 15, 2019 25.0 0.00 2.30
TRP 190215P00030000 P Feb 15, 2019 30.0 0.15 0.25
TRP 190215P00035000 P Feb 15, 2019 35.0 0.45 0.60
TRP 190215P00040000 P Feb 15, 2019 40.0 1.50 1.70
TRP 190215P00045000 P Feb 15, 2019 45.0 3.80 4.60
TRP 190215P00050000 P Feb 15, 2019 50.0 7.20 8.00
TRP 190215P00055000 P Feb 15, 2019 55.0 11.70 13.50
TRP 190215P00060000 P Feb 15, 2019 60.0 15.20 19.00
OPRA data is delayed 15 minutes.