TransCanada Corp $50.17

down -0.29


31/7/2014 04:04 PM  |  NYSE : TRP  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 50.17
Trade Time: Jul 31 04:04 PM Eastern Daylight Time
Change: -0.29 (-0.58 %)
Prev Close: 50.46
Open: 50.35
Bid: 47.01
Ask: 54.69
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TRP Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: TRP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRP1416H22.5 21.90 -5.20 27.20 542.0 28.50 104.0 1.0 1
25.00 TRP1416H25 23.80 0.00 24.70 235.0 26.20 311.0 0.0 0
30.00 TRP1416H30 19.00 0.00 19.70 278.0 22.20 447.0 0.0 0
35.00 TRP1416H35 12.40 -2.70 15.00 254.0 15.60 270.0 4.0 2
40.00 TRP1416H40 10.50 0.40 10.00 333.0 10.80 433.0 9.0 44
45.00 TRP1416H45 5.30 0.10 5.10 189.0 5.50 310.0 35.0 402
50.00 TRP1416H50 0.91 -0.14 0.70 107.0 0.90 371.0 160.0 9,152
55.00 TRP1416H55 0.05 0.00 0.05 9.0 0.15 401.0 18.0 327
60.00 TRP1416H60 0.02 0.00 0.00 0.0 0.15 136.0 12.0 69
65.00 TRP1416H65 0.25 0.00 0.00 0.0 0.15 108.0 0.0 0

Put Options: TRP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 TRP1416T22.5 0.20 0.00 0.00 0.0 0.15 269.0 0.0 0
25.00 TRP1416T25 0.20 0.00 0.00 0.0 0.15 140.0 0.0 0
30.00 TRP1416T30 0.10 -0.10 0.10 1.0 0.15 259.0 1.0 3
35.00 TRP1416T35 0.01 -0.19 0.05 428.0 0.15 270.0 1.0 143
40.00 TRP1416T40 0.10 -0.10 0.05 3.0 0.15 210.0 3.0 776
45.00 TRP1416T45 0.13 0.03 0.10 6.0 0.15 401.0 11.0 597
50.00 TRP1416T50 0.55 0.00 0.50 212.0 0.70 602.0 1.0 162
55.00 TRP1416T55 4.20 0.00 4.30 667.0 5.00 69.0 9.0 91
60.00 TRP1416T60 13.60 4.60 9.20 754.0 10.10 203.0 100.0 100
65.00 TRP1416T65 18.55 4.95 13.90 790.0 15.30 242.0 100.0 100
Trading Center