Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Transcanada Corporation (TRP)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRP 171215C00025000 C Dec 15, 2017 25.0 23.20 26.70
TRP 171215C00030000 C Dec 15, 2017 30.0 18.50 21.40
TRP 171215C00035000 C Dec 15, 2017 35.0 13.50 16.60
TRP 171215C00040000 C Dec 15, 2017 40.0 8.90 11.30
TRP 171215C00045000 C Dec 15, 2017 45.0 4.10 4.80
TRP 171215C00050000 C Dec 15, 2017 50.0 0.50 0.65
TRP 171215C00055000 C Dec 15, 2017 55.0 0.00 0.05
TRP 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
TRP 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
TRP 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
TRP 171215P00025000 P Dec 15, 2017 25.0 0.00 0.05
TRP 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
TRP 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
TRP 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
TRP 171215P00045000 P Dec 15, 2017 45.0 0.00 0.10
TRP 171215P00050000 P Dec 15, 2017 50.0 0.85 1.05
TRP 171215P00055000 P Dec 15, 2017 55.0 5.30 5.60
TRP 171215P00060000 P Dec 15, 2017 60.0 8.50 12.10
TRP 171215P00065000 P Dec 15, 2017 65.0 13.30 16.70
TRP 171215P00070000 P Dec 15, 2017 70.0 18.40 21.60
TRP 180119C00025000 C Jan 19, 2018 25.0 23.70 26.10
TRP 180119C00030000 C Jan 19, 2018 30.0 18.30 21.60
TRP 180119C00035000 C Jan 19, 2018 35.0 13.20 16.60
TRP 180119C00040000 C Jan 19, 2018 40.0 8.10 11.80
TRP 180119C00045000 C Jan 19, 2018 45.0 4.60 4.90
TRP 180119C00050000 C Jan 19, 2018 50.0 0.80 0.90
TRP 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
TRP 180119C00060000 C Jan 19, 2018 60.0 0.00 2.25
TRP 180119C00065000 C Jan 19, 2018 65.0 0.00 2.55
TRP 180119C00070000 C Jan 19, 2018 70.0 0.00 2.45
TRP 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
TRP 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
TRP 180119P00035000 P Jan 19, 2018 35.0 0.00 0.10
TRP 180119P00040000 P Jan 19, 2018 40.0 0.00 2.85
TRP 180119P00045000 P Jan 19, 2018 45.0 0.10 0.25
TRP 180119P00050000 P Jan 19, 2018 50.0 1.45 1.65
TRP 180119P00055000 P Jan 19, 2018 55.0 5.70 6.00
TRP 180119P00060000 P Jan 19, 2018 60.0 9.00 12.10
TRP 180119P00065000 P Jan 19, 2018 65.0 14.40 17.10
TRP 180119P00070000 P Jan 19, 2018 70.0 19.00 21.90
TRP 180216C00025000 C Feb 16, 2018 25.0 23.20 26.60
TRP 180216C00030000 C Feb 16, 2018 30.0 18.60 21.30
TRP 180216C00035000 C Feb 16, 2018 35.0 13.40 16.50
TRP 180216C00040000 C Feb 16, 2018 40.0 8.50 11.40
TRP 180216C00045000 C Feb 16, 2018 45.0 4.50 4.90
TRP 180216C00050000 C Feb 16, 2018 50.0 1.15 1.25
TRP 180216C00055000 C Feb 16, 2018 55.0 0.00 0.15
TRP 180216C00060000 C Feb 16, 2018 60.0 0.00 0.10
TRP 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
TRP 180216C00070000 C Feb 16, 2018 70.0 0.00 0.05
TRP 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
TRP 180216P00030000 P Feb 16, 2018 30.0 0.00 0.05
TRP 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
TRP 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
TRP 180216P00045000 P Feb 16, 2018 45.0 0.25 0.35
TRP 180216P00050000 P Feb 16, 2018 50.0 1.75 1.95
TRP 180216P00055000 P Feb 16, 2018 55.0 5.70 6.30
TRP 180216P00060000 P Feb 16, 2018 60.0 8.80 11.90
TRP 180216P00065000 P Feb 16, 2018 65.0 13.80 17.20
TRP 180216P00070000 P Feb 16, 2018 70.0 19.00 22.00
TRP 180518C00030000 C May 18, 2018 30.0 17.90 21.70
TRP 180518C00035000 C May 18, 2018 35.0 13.50 16.60
TRP 180518C00040000 C May 18, 2018 40.0 8.60 11.50
TRP 180518C00045000 C May 18, 2018 45.0 5.00 5.20
TRP 180518C00050000 C May 18, 2018 50.0 1.65 1.95
TRP 180518C00055000 C May 18, 2018 55.0 0.30 0.45
TRP 180518C00060000 C May 18, 2018 60.0 0.00 1.15
TRP 180518C00065000 C May 18, 2018 65.0 0.00 2.45
TRP 180518C00070000 C May 18, 2018 70.0 0.00 3.10
TRP 180518C00075000 C May 18, 2018 75.0 0.00 0.05
TRP 180518P00030000 P May 18, 2018 30.0 0.00 0.05
TRP 180518P00035000 P May 18, 2018 35.0 0.00 0.15
TRP 180518P00040000 P May 18, 2018 40.0 0.20 0.45
TRP 180518P00045000 P May 18, 2018 45.0 0.80 1.00
TRP 180518P00050000 P May 18, 2018 50.0 2.60 2.80
TRP 180518P00055000 P May 18, 2018 55.0 6.20 6.50
TRP 180518P00060000 P May 18, 2018 60.0 9.20 12.60
TRP 180518P00065000 P May 18, 2018 65.0 14.30 17.50
TRP 180518P00070000 P May 18, 2018 70.0 19.30 22.50
TRP 180518P00075000 P May 18, 2018 75.0 24.40 27.60
OPRA data is delayed 15 minutes.