$48.40 +0.47 (0.98%) TransCanada Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 48.40
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.47 (0.98%)
Prev Close: 47.93
Open: 48.08
Bid: 47.00
Ask: 52.71
Options:

Call Options: TRP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRP1422K22.5 23.60 -1.30 23.70 567.0 27.60 298.0 1.0 1
25.00 TRP1422K25 21.10 0.00 21.20 109.0 25.20 145.0 0.0 0
30.00 TRP1422K30 16.00 0.00 16.20 244.0 20.10 247.0 0.0 0
35.00 TRP1422K35 12.60 0.00 11.30 418.0 15.20 297.0 0.0 0
40.00 TRP1422K40 12.10 4.50 6.30 343.0 10.20 272.0 16.0 8
45.00 TRP1422K45 3.00 -0.40 3.60 162.0 5.70 557.0 2.0 198
50.00 TRP1422K50 1.00 0.14 0.75 321.0 1.10 51.0 19.0 8,121
55.00 TRP1422K55 0.15 0.10 0.10 81.0 0.25 76.0 54.0 12,239
60.00 TRP1422K60 0.17 0.12 0.05 1.0 0.85 1.0 5.0 4,448
65.00 TRP1422K65 0.40 -0.05 0.05 669.0 0.30 36.0 40.0 1,836

Put Options: TRP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRP1422W22.5 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
25.00 TRP1422W25 0.30 0.00 0.00 0.0 0.80 21.0 0.0 0
30.00 TRP1422W30 0.30 0.00 0.05 10.0 0.80 60.0 0.0 0
35.00 TRP1422W35 0.10 -0.40 0.05 10.0 0.45 51.0 1.0 1
40.00 TRP1422W40 0.12 0.07 0.05 1.0 0.35 221.0 1.0 296
45.00 TRP1422W45 0.43 -0.09 0.40 92.0 0.50 18.0 28.0 4,082
50.00 TRP1422W50 3.10 0.50 2.30 219.0 3.20 347.0 52.0 1,585
55.00 TRP1422W55 7.39 1.09 6.40 119.0 8.00 295.0 1.0 552
60.00 TRP1422W60 6.15 -3.65 9.90 484.0 13.80 467.0 6.0 6
65.00 TRP1422W65 10.00 -6.10 14.90 490.0 18.80 467.0 59.0 59