Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transcanada Corporation (TRP)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 180420C00022500 C Apr 20, 2018 22.5 20.80 22.70
TRP 180420C00025000 C Apr 20, 2018 25.0 18.60 20.30
TRP 180420C00030000 C Apr 20, 2018 30.0 12.80 15.50
TRP 180420C00035000 C Apr 20, 2018 35.0 9.00 10.30
TRP 180420C00040000 C Apr 20, 2018 40.0 4.30 4.50
TRP 180420C00045000 C Apr 20, 2018 45.0 0.00 0.05
TRP 180420C00050000 C Apr 20, 2018 50.0 0.00 0.10
TRP 180420C00055000 C Apr 20, 2018 55.0 0.00 2.55
TRP 180420C00060000 C Apr 20, 2018 60.0 0.00 2.55
TRP 180420C00065000 C Apr 20, 2018 65.0 0.00 2.55
TRP 180420P00022500 P Apr 20, 2018 22.5 0.00 0.10
TRP 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
TRP 180420P00030000 P Apr 20, 2018 30.0 0.00 0.05
TRP 180420P00035000 P Apr 20, 2018 35.0 0.00 0.05
TRP 180420P00040000 P Apr 20, 2018 40.0 0.00 0.10
TRP 180420P00045000 P Apr 20, 2018 45.0 0.55 0.65
TRP 180420P00050000 P Apr 20, 2018 50.0 5.10 5.80
TRP 180420P00055000 P Apr 20, 2018 55.0 9.60 12.10
TRP 180420P00060000 P Apr 20, 2018 60.0 14.80 16.80
TRP 180420P00065000 P Apr 20, 2018 65.0 19.20 21.50
TRP 180518C00030000 C May 18, 2018 30.0 13.80 15.20
TRP 180518C00035000 C May 18, 2018 35.0 9.10 9.60
TRP 180518C00040000 C May 18, 2018 40.0 4.50 4.70
TRP 180518C00045000 C May 18, 2018 45.0 0.65 0.75
TRP 180518C00050000 C May 18, 2018 50.0 0.00 0.10
TRP 180518C00055000 C May 18, 2018 55.0 0.00 0.05
TRP 180518C00060000 C May 18, 2018 60.0 0.00 0.10
TRP 180518C00065000 C May 18, 2018 65.0 0.00 0.10
TRP 180518C00070000 C May 18, 2018 70.0 0.00 0.10
TRP 180518C00075000 C May 18, 2018 75.0 0.00 0.05
TRP 180518P00030000 P May 18, 2018 30.0 0.00 0.10
TRP 180518P00035000 P May 18, 2018 35.0 0.00 0.05
TRP 180518P00040000 P May 18, 2018 40.0 0.05 0.15
TRP 180518P00045000 P May 18, 2018 45.0 1.15 1.25
TRP 180518P00050000 P May 18, 2018 50.0 5.10 5.90
TRP 180518P00055000 P May 18, 2018 55.0 9.70 11.00
TRP 180518P00060000 P May 18, 2018 60.0 14.50 16.60
TRP 180518P00065000 P May 18, 2018 65.0 20.20 21.00
TRP 180518P00070000 P May 18, 2018 70.0 25.20 25.90
TRP 180518P00075000 P May 18, 2018 75.0 29.50 31.00
TRP 180817C00025000 C Aug 17, 2018 25.0 18.40 20.80
TRP 180817C00030000 C Aug 17, 2018 30.0 14.00 15.00
TRP 180817C00035000 C Aug 17, 2018 35.0 8.80 10.30
TRP 180817C00040000 C Aug 17, 2018 40.0 5.00 5.30
TRP 180817C00045000 C Aug 17, 2018 45.0 1.60 1.70
TRP 180817C00050000 C Aug 17, 2018 50.0 0.15 0.30
TRP 180817C00055000 C Aug 17, 2018 55.0 0.00 0.05
TRP 180817C00060000 C Aug 17, 2018 60.0 0.00 0.35
TRP 180817C00065000 C Aug 17, 2018 65.0 0.00 0.65
TRP 180817C00070000 C Aug 17, 2018 70.0 0.00 0.50
TRP 180817P00025000 P Aug 17, 2018 25.0 0.00 0.40
TRP 180817P00030000 P Aug 17, 2018 30.0 0.00 0.10
TRP 180817P00035000 P Aug 17, 2018 35.0 0.15 0.25
TRP 180817P00040000 P Aug 17, 2018 40.0 0.60 0.70
TRP 180817P00045000 P Aug 17, 2018 45.0 2.30 2.40
TRP 180817P00050000 P Aug 17, 2018 50.0 5.60 6.50
TRP 180817P00055000 P Aug 17, 2018 55.0 10.40 11.30
TRP 180817P00060000 P Aug 17, 2018 60.0 14.40 17.20
TRP 180817P00065000 P Aug 17, 2018 65.0 19.70 21.70
TRP 180817P00070000 P Aug 17, 2018 70.0 24.40 27.00
TRP 181116C00022500 C Nov 16, 2018 22.5 21.60 22.70
TRP 181116C00025000 C Nov 16, 2018 25.0 19.10 20.50
TRP 181116C00030000 C Nov 16, 2018 30.0 13.70 15.60
TRP 181116C00035000 C Nov 16, 2018 35.0 9.50 10.20
TRP 181116C00040000 C Nov 16, 2018 40.0 5.30 5.50
TRP 181116C00045000 C Nov 16, 2018 45.0 2.10 2.25
TRP 181116C00050000 C Nov 16, 2018 50.0 0.55 0.75
TRP 181116C00055000 C Nov 16, 2018 55.0 0.05 0.20
TRP 181116C00060000 C Nov 16, 2018 60.0 0.00 0.20
TRP 181116C00065000 C Nov 16, 2018 65.0 0.00 0.20
TRP 181116P00022500 P Nov 16, 2018 22.5 0.00 0.20
TRP 181116P00025000 P Nov 16, 2018 25.0 0.00 0.15
TRP 181116P00030000 P Nov 16, 2018 30.0 0.15 0.25
TRP 181116P00035000 P Nov 16, 2018 35.0 0.40 0.50
TRP 181116P00040000 P Nov 16, 2018 40.0 1.15 1.25
TRP 181116P00045000 P Nov 16, 2018 45.0 3.00 3.20
TRP 181116P00050000 P Nov 16, 2018 50.0 6.40 6.80
TRP 181116P00055000 P Nov 16, 2018 55.0 10.60 11.70
TRP 181116P00060000 P Nov 16, 2018 60.0 15.20 16.40
TRP 181116P00065000 P Nov 16, 2018 65.0 19.50 21.50
OPRA data is delayed 15 minutes.