Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transcanada Corporation (TRP)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 180316C00025000 C Mar 16, 2018 25.0 20.30 22.50
TRP 180316C00030000 C Mar 16, 2018 30.0 15.30 17.30
TRP 180316C00035000 C Mar 16, 2018 35.0 10.40 11.90
TRP 180316C00040000 C Mar 16, 2018 40.0 5.40 6.40
TRP 180316C00045000 C Mar 16, 2018 45.0 1.40 1.55
TRP 180316C00050000 C Mar 16, 2018 50.0 0.00 0.05
TRP 180316C00055000 C Mar 16, 2018 55.0 0.00 0.05
TRP 180316C00060000 C Mar 16, 2018 60.0 0.00 0.05
TRP 180316C00065000 C Mar 16, 2018 65.0 0.00 0.05
TRP 180316C00070000 C Mar 16, 2018 70.0 0.00 0.05
TRP 180316P00025000 P Mar 16, 2018 25.0 0.00 0.05
TRP 180316P00030000 P Mar 16, 2018 30.0 0.00 0.05
TRP 180316P00035000 P Mar 16, 2018 35.0 0.00 0.10
TRP 180316P00040000 P Mar 16, 2018 40.0 0.00 0.10
TRP 180316P00045000 P Mar 16, 2018 45.0 0.40 0.50
TRP 180316P00050000 P Mar 16, 2018 50.0 3.60 4.50
TRP 180316P00055000 P Mar 16, 2018 55.0 8.40 10.40
TRP 180316P00060000 P Mar 16, 2018 60.0 13.40 15.30
TRP 180316P00065000 P Mar 16, 2018 65.0 18.50 20.90
TRP 180316P00070000 P Mar 16, 2018 70.0 23.50 25.40
TRP 180420C00022500 C Apr 20, 2018 22.5 21.70 25.10
TRP 180420C00025000 C Apr 20, 2018 25.0 19.30 22.70
TRP 180420C00030000 C Apr 20, 2018 30.0 14.80 17.20
TRP 180420C00035000 C Apr 20, 2018 35.0 9.20 12.70
TRP 180420C00040000 C Apr 20, 2018 40.0 5.40 6.60
TRP 180420C00045000 C Apr 20, 2018 45.0 1.75 1.90
TRP 180420C00050000 C Apr 20, 2018 50.0 0.00 0.15
TRP 180420C00055000 C Apr 20, 2018 55.0 0.00 0.05
TRP 180420C00060000 C Apr 20, 2018 60.0 0.00 0.10
TRP 180420C00065000 C Apr 20, 2018 65.0 0.00 0.05
TRP 180420P00022500 P Apr 20, 2018 22.5 0.00 0.05
TRP 180420P00025000 P Apr 20, 2018 25.0 0.00 0.05
TRP 180420P00030000 P Apr 20, 2018 30.0 0.00 0.10
TRP 180420P00035000 P Apr 20, 2018 35.0 0.00 0.10
TRP 180420P00040000 P Apr 20, 2018 40.0 0.10 0.25
TRP 180420P00045000 P Apr 20, 2018 45.0 1.05 1.20
TRP 180420P00050000 P Apr 20, 2018 50.0 3.80 4.80
TRP 180420P00055000 P Apr 20, 2018 55.0 8.40 11.00
TRP 180420P00060000 P Apr 20, 2018 60.0 13.10 15.80
TRP 180420P00065000 P Apr 20, 2018 65.0 17.90 20.30
TRP 180518C00030000 C May 18, 2018 30.0 15.00 17.30
TRP 180518C00035000 C May 18, 2018 35.0 9.60 11.70
TRP 180518C00040000 C May 18, 2018 40.0 5.80 6.50
TRP 180518C00045000 C May 18, 2018 45.0 2.00 2.20
TRP 180518C00050000 C May 18, 2018 50.0 0.25 0.35
TRP 180518C00055000 C May 18, 2018 55.0 0.00 0.05
TRP 180518C00060000 C May 18, 2018 60.0 0.00 0.25
TRP 180518C00065000 C May 18, 2018 65.0 0.00 0.10
TRP 180518C00070000 C May 18, 2018 70.0 0.00 0.05
TRP 180518C00075000 C May 18, 2018 75.0 0.00 0.15
TRP 180518P00030000 P May 18, 2018 30.0 0.00 0.10
TRP 180518P00035000 P May 18, 2018 35.0 0.05 0.15
TRP 180518P00040000 P May 18, 2018 40.0 0.25 0.40
TRP 180518P00045000 P May 18, 2018 45.0 1.35 1.50
TRP 180518P00050000 P May 18, 2018 50.0 4.60 4.80
TRP 180518P00055000 P May 18, 2018 55.0 9.00 9.90
TRP 180518P00060000 P May 18, 2018 60.0 12.60 16.60
TRP 180518P00065000 P May 18, 2018 65.0 18.90 19.90
TRP 180518P00070000 P May 18, 2018 70.0 23.80 24.80
TRP 180518P00075000 P May 18, 2018 75.0 28.40 30.40
TRP 180817C00025000 C Aug 17, 2018 25.0 20.10 21.40
TRP 180817C00030000 C Aug 17, 2018 30.0 15.40 16.70
TRP 180817C00035000 C Aug 17, 2018 35.0 10.30 11.70
TRP 180817C00040000 C Aug 17, 2018 40.0 6.20 6.50
TRP 180817C00045000 C Aug 17, 2018 45.0 2.60 2.80
TRP 180817C00050000 C Aug 17, 2018 50.0 0.65 0.85
TRP 180817C00055000 C Aug 17, 2018 55.0 0.10 0.20
TRP 180817C00060000 C Aug 17, 2018 60.0 0.00 0.10
TRP 180817C00065000 C Aug 17, 2018 65.0 0.00 0.10
TRP 180817C00070000 C Aug 17, 2018 70.0 0.00 0.10
TRP 180817P00025000 P Aug 17, 2018 25.0 0.00 0.15
TRP 180817P00030000 P Aug 17, 2018 30.0 0.05 0.15
TRP 180817P00035000 P Aug 17, 2018 35.0 0.20 0.30
TRP 180817P00040000 P Aug 17, 2018 40.0 0.70 0.85
TRP 180817P00045000 P Aug 17, 2018 45.0 2.15 2.35
TRP 180817P00050000 P Aug 17, 2018 50.0 5.10 5.50
TRP 180817P00055000 P Aug 17, 2018 55.0 8.90 10.30
TRP 180817P00060000 P Aug 17, 2018 60.0 14.00 15.40
TRP 180817P00065000 P Aug 17, 2018 65.0 18.90 20.30
TRP 180817P00070000 P Aug 17, 2018 70.0 23.60 25.50
OPRA data is delayed 15 minutes.