$49.82 +0.44 (0.89%) TransCanada Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 49.82
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.44 (0.89%)
Prev Close: 49.38
Open: 49.49
Bid: 49.10
Ask: 52.55
Options:

Call Options: TRP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRP1420L22.5 25.40 0.00 26.10 177.0 28.00 55.0 0.0 0
25.00 TRP1420L25 22.90 0.00 22.60 74.0 26.90 64.0 0.0 0
30.00 TRP1420L30 17.90 0.00 17.80 75.0 20.50 24.0 0.0 0
35.00 TRP1420L35 13.00 0.00 13.40 37.0 15.60 14.0 0.0 0
40.00 TRP1420L40 9.62 0.62 9.10 52.0 10.30 30.0 5.0 3
45.00 TRP1420L45 4.59 0.00 4.00 189.0 5.40 129.0 1.0 17
50.00 TRP1420L50 1.25 0.15 1.15 100.0 1.45 5.0 26.0 1,492
55.00 TRP1420L55 0.23 0.00 0.05 17.0 0.25 20.0 63.0 2,526
60.00 TRP1420L60 0.05 -0.55 0.05 2.0 0.60 45.0 4.0 4
65.00 TRP1420L65 0.30 0.00 0.05 50.0 0.40 51.0 0.0 0

Put Options: TRP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRP1420X22.5 0.55 0.00 0.00 0.0 0.35 90.0 0.0 0
25.00 TRP1420X25 1.00 0.00 0.00 0.0 1.05 44.0 0.0 0
30.00 TRP1420X30 1.00 0.00 0.00 0.0 1.10 104.0 0.0 0
35.00 TRP1420X35 1.00 0.00 0.00 0.0 0.80 67.0 0.0 0
40.00 TRP1420X40 1.25 0.00 0.05 11.0 0.80 168.0 0.0 0
45.00 TRP1420X45 0.10 0.00 0.10 216.0 0.40 410.0 11.0 55
50.00 TRP1420X50 1.34 0.00 1.25 265.0 1.65 115.0 18.0 238
55.00 TRP1420X55 4.88 0.18 5.00 84.0 6.30 175.0 40.0 0
60.00 TRP1420X60 8.40 0.00 9.70 54.0 11.40 64.0 0.0 0
65.00 TRP1420X65 13.40 0.00 14.70 95.0 16.10 45.0 0.0 0