Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TRP – TC Energy Corporation

Last update: November 29, 2021 at 8:02 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 60.050
  • Ask price: 60.050
  • 30-day historical volatility: 15.60%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 65,237
Volume: 0
Open interest: 175,186
Volume: 0
December 3, 2021 (Weekly) 0 0 4.95 0 0 0 56.00 0 0 0.18 0 0 0
December 3, 2021 (Weekly) 0 0 3.95 0 0 0 57.00 0 0 0.18 0 10 0
December 3, 2021 (Weekly) 0 0 2.93 0 20 0 58.00 0 0 0.22 0 0 0
December 3, 2021 (Weekly) 0 0 2.03 0 125 0 59.00 0 0 0.19 0 20 0
December 3, 2021 (Weekly) 0 0 1.18 0 160 0 60.00 0 0 0.40 0 76 0
December 3, 2021 (Weekly) 0 0 0.46 0 32 0 61.00 0 0 0.62 0 110 0
December 3, 2021 (Weekly) 0 0 0.33 0 32 0 62.00 0 0 1.12 0 83 0
December 3, 2021 (Weekly) 0 0 0.14 0 42 0 63.00 0 0 2.58 0 15 0
December 3, 2021 (Weekly) 0 0 0.10 0 0 0 64.00 0 0 3.50 0 5 0
December 3, 2021 (Weekly) 0 0 0.07 0 20 0 65.00 0 0 4.50 0 0 0
December 3, 2021 (Weekly) 0 0 0.07 0 0 0 66.00 0 0 5.50 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 67.00 0 0 6.45 0 10 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 68.00 0 0 7.45 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 69.00 0 0 8.45 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 70.00 0 0 9.45 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 71.00 0 0 10.45 0 0 0
December 10, 2021 (Weekly) 0 0 5.00 0 0 0 56.00 0 0 0.24 0 0 0
December 10, 2021 (Weekly) 0 0 4.00 0 0 0 57.00 0 0 0.22 0 0 0
December 10, 2021 (Weekly) 0 0 3.05 0 24 0 58.00 0 0 0.30 0 0 0
December 10, 2021 (Weekly) 0 0 2.14 0 0 0 59.00 0.06 0 0.44 0 2 0
December 10, 2021 (Weekly) 0 0 1.39 0 0 0 60.00 0.06 0 0.69 0 2 0
December 10, 2021 (Weekly) 0 0 0.86 0 10 0 61.00 0 0 1.07 0 15 0
December 10, 2021 (Weekly) 0 0 0.60 0 3 0 62.00 0 0 1.78 0 10 0
December 10, 2021 (Weekly) 0 0 0.31 0 13 0 63.00 0 0 2.58 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 5 0 64.00 0 0 3.55 0 0 0
December 10, 2021 (Weekly) 0 0 0.10 0 0 0 65.00 0 0 4.50 0 0 0
December 10, 2021 (Weekly) 0 0 0.08 0 0 0 66.00 0 0 5.50 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 57.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 58.00 0 0.50 0.40 0 10 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 59.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 1.90 0 20 0 60.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 61.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 62.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 63.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 64.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 65.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 66.00 0 0 0 0 0 0
December 17, 2021 0 0 15.30 0 22 0 46.00 0 0 0.15 0 37 0
December 17, 2021 0 0 14.30 0 8 0 47.00 0 0 0.16 0 8 0
December 17, 2021 0 0 12.90 0 0 0 48.00 0 0 0.16 0 7 0
December 17, 2021 0 0 11.90 0 10 0 49.00 0 0.40 0.16 0 0 0
December 17, 2021 0 0 10.90 0 0 0 50.00 0 0 0.15 0 33 0
December 17, 2021 0 0 8.90 0 0 0 52.00 0 0 0.14 0 46 0
December 17, 2021 0 0 6.90 0 21 0 54.00 0 0 0.21 0 39 0
December 17, 2021 0 0 5.95 0 36 0 55.00 0 0 0.24 0 786 0
December 17, 2021 0 0 4.95 0 7 0 56.00 0 0 0.20 0 10,110 0
December 17, 2021 0 0 3.25 0 47 0 58.00 0 0 0.39 0 347 0
December 17, 2021 0 0 1.60 0 193 0 60.00 0 0 0.77 0 194 0
December 17, 2021 0 0 0.65 0 380 0 62.00 0 0 1.75 0 70 0
December 17, 2021 0 0 0.20 0 3,768 0 64.00 0.50 0 3.60 0 80 0
December 17, 2021 0 0.70 0.09 0 275 0 65.00 0 0 3.70 0 102 0
December 17, 2021 0 0 0.11 0 341 0 66.00 0 0 5.50 0 65 0
December 17, 2021 0 0.70 0.07 0 101 0 68.00 0 0 6.15 0 85 0
December 17, 2021 0 0.60 0.06 0 4,662 0 70.00 0 0 8.40 0 0 0
December 17, 2021 0 0 0.06 0 58 0 72.00 0 0 11.45 0 0 0
December 17, 2021 0 0 0.06 0 0 0 74.00 0 0 13.45 0 10 0
December 17, 2021 0 0 0.06 0 27 0 75.00 0 0 14.45 0 0 0
December 17, 2021 0 0 0.06 0 0 0 76.00 0 0 15.45 0 21 0
December 17, 2021 0 0 0.06 0 0 0 78.00 0 0 17.45 0 0 0
December 17, 2021 0 0 0.06 0 0 0 80.00 0 0 19.45 0 0 0
December 17, 2021 0 0 0.05 0 0 0 82.00 0 0 21.45 0 0 0
January 21, 2022 0 0 16.85 0 84 0 44.00 0 0 0.17 0 100 0
January 21, 2022 0 0 15.85 0 38 0 46.00 0 0 0.20 0 50 0
January 21, 2022 0 0 13.85 0 0 0 47.00 0 0 0.23 0 0 0
January 21, 2022 0 0 12.90 0 0 0 48.00 0 0 0.24 0 15 0
January 21, 2022 0 0 11.90 0 0 0 49.00 0 0 0.24 0 14 0
January 21, 2022 0 0 11.50 0 49 0 50.00 0 0 0.25 0 252 0
January 21, 2022 0 0 8.90 0 47 0 52.00 0 0 0.27 0 108 0
January 21, 2022 0 0 6.95 0 39 0 54.00 0 0 0.32 0 2,093 0
January 21, 2022 0 0 5.00 0 8 0 56.00 0 0 0.53 0 158 0
January 21, 2022 0 4.00 3.20 0 428 0 58.00 0 0 0.89 0 328 0
January 21, 2022 0 3.65 2.05 0 276 0 60.00 0.25 0 1.93 0 659 0
January 21, 2022 0.50 0 0.90 0 13,094 0 62.00 0 0 2.65 0 6,437 0
January 21, 2022 0 0 0.79 0 1,979 0 63.00 0 0 3.70 0 0 0
January 21, 2022 0.20 4.70 0.40 0 4,202 0 64.00 0 0 4.00 0 1,725 0
January 21, 2022 0 0 0.23 0 4,542 0 65.00 0 0 4.90 0 3,580 0
January 21, 2022 0 0 0.23 0 2,063 0 66.00 0 0 6.40 0 89 0
January 21, 2022 0 0 0.12 0 268 0 68.00 0 0 7.45 0 240 0
January 21, 2022 0 1.50 0.09 0 381 0 70.00 0 0 9.15 0 348 0
January 21, 2022 0 0 0.08 0 51 0 72.00 0 0 11.40 0 434 0
January 21, 2022 0 0 0.07 0 37 0 74.00 0 0 13.35 0 343 0
January 21, 2022 0 0 0.06 0 2 0 76.00 0 0 15.15 0 288 0
January 21, 2022 0 0 0.06 0 0 0 78.00 0 0 18.30 0 132 0
January 21, 2022 0 2.50 0.06 0 2,002 0 80.00 0 0 20.30 0 2,152 0
January 21, 2022 0 0 0.06 0 0 0 82.00 0 0 22.30 0 0 0
January 21, 2022 0 0 0.05 0 1,471 0 84.00 0 0 24.30 0 1,718 0
January 21, 2022 0 0.07 0.07 0 6,530 0 86.00 0 0 26.30 0 6,681 0
February 18, 2022 0 0 13.85 0 15 0 47.00 0 0 0.26 0 0 0
February 18, 2022 0 0 12.90 0 0 0 48.00 0 0 0.28 0 0 0
February 18, 2022 0 0 11.90 0 15 0 49.00 0 0 0.30 0 0 0
February 18, 2022 0 0 10.90 0 0 0 50.00 0 0 0.33 0 0 0
February 18, 2022 0 0 8.90 0 0 0 52.00 0 0 0.43 0 0 0
February 18, 2022 0 0 7.00 0 0 0 54.00 0 0 0.59 0 6 0
February 18, 2022 0 0 5.15 0 15 0 56.00 0 0 0.65 0 79 0
February 18, 2022 0 0 3.45 0 35 0 58.00 0 0 0.99 0 64 0
February 18, 2022 0 0 2.10 0 65 0 60.00 0 0 1.65 0 71 0
February 18, 2022 0 0 1.22 0 99 0 62.00 0 0 2.59 0 136 0
February 18, 2022 0 0.75 0.80 0 99 0 64.00 0 0 4.80 0 159 0
February 18, 2022 0 0 0.33 0 209 0 66.00 0.82 0 6.50 0 135 0
February 18, 2022 0 0 0.22 0 71 0 68.00 0 0 8.40 0 132 0
February 18, 2022 0 0 0.14 0 27 0 70.00 0 0 9.70 0 119 0
February 18, 2022 0 0 0.11 0 0 0 72.00 0 0 12.30 0 210 0
February 18, 2022 0 0 0.09 0 0 0 74.00 0 0 14.25 0 232 0
February 18, 2022 0 0 0.08 0 0 0 76.00 0 0 15.30 0 277 0
February 18, 2022 0 0 0.07 0 0 0 78.00 0 0 17.30 0 217 0
February 18, 2022 0 0 0.06 0 0 0 80.00 0 0 19.25 0 151 0
February 18, 2022 0 0 0.06 0 0 0 82.00 0 0 22.30 0 88 0
March 18, 2022 0 0 13.90 0 0 0 47.00 0 0 0.29 0 20 0
March 18, 2022 0 0 12.90 0 0 0 48.00 0 0 0.34 0 0 0
March 18, 2022 0 0 11.90 0 0 0 49.00 0 0 0.38 0 12 0
March 18, 2022 0 0 10.90 0 0 0 50.00 0 0 0.44 0 84 0
March 18, 2022 0 0 8.95 0 0 0 52.00 0 0 0.56 0 48 0
March 18, 2022 0 0 7.05 0 0 0 54.00 0 0 0.74 0 37 0
March 18, 2022 0 0 6.15 0 8 0 55.00 0 1.00 0.88 0 64 0
March 18, 2022 0 0 5.25 0 0 0 56.00 0 0 1.00 0 71 0
March 18, 2022 0 0 3.65 0 39 0 58.00 0 0 1.24 0 139 0
March 18, 2022 0 0 2.90 0 70 0 60.00 0 2.75 2.38 0 83 0
March 18, 2022 0 0 1.60 0 42 0 62.00 0.01 0 3.50 0 78 0
March 18, 2022 0 0 1.00 0 174 0 64.00 0 0 4.95 0 51 0
March 18, 2022 0 0 0.65 0 146 0 65.00 0 0 5.75 0 50 0
March 18, 2022 0 0 0.50 0 279 0 66.00 0 0 6.60 0 16 0
March 18, 2022 0 0 0.16 0 100 0 68.00 0 0 8.50 0 22 0
March 18, 2022 0 0 0.22 0 49 0 70.00 0 0 10.40 0 25 0
March 18, 2022 0 1.10 0.15 0 5 0 72.00 0 0 12.35 0 52 0
March 18, 2022 0 0 0.11 0 0 0 74.00 0 0 14.35 0 35 0
March 18, 2022 0 0 0.10 0 60 0 75.00 0 0 15.35 0 41 0
March 18, 2022 0 0 0.09 0 28 0 76.00 0 0 16.35 0 74 0
March 18, 2022 0 0 0.08 0 25 0 78.00 0 0 18.35 0 165 0
March 18, 2022 0 0 0.07 0 0 0 80.00 0 0 19.25 0 243 0
March 18, 2022 0 0 0.07 0 36 0 82.00 0 0 21.25 0 99 0
April 14, 2022 0 0 13.90 0 0 0 47.00 0 0 0.39 0 0 0
April 14, 2022 0 0 12.90 0 15 0 48.00 0 0 0.44 0 0 0
April 14, 2022 0 0 11.95 0 0 0 49.00 0 0 0.50 0 0 0
April 14, 2022 0 0 10.95 0 0 0 50.00 0 0 0.57 0 0 0
April 14, 2022 0 0 8.95 0 0 0 52.00 0 0 0.76 0 0 0
April 14, 2022 0 0 7.10 0 0 0 54.00 0 0 1.02 0 0 0
April 14, 2022 0 0 5.30 0 0 0 56.00 0 0 1.45 0 1 0
April 14, 2022 0 7.50 4.40 0 34 0 58.00 0 0 2.10 0 2 0
April 14, 2022 0 0 2.48 0 7 0 60.00 0 0 0 0 1,000 0
April 14, 2022 0 0 1.59 0 12 0 62.00 1.50 0 4.25 0 61 0
April 14, 2022 0 0 0.92 0 10 0 64.00 0 0 5.75 0 10 0
April 14, 2022 0 0 0.49 0 35 0 66.00 0 0 7.40 0 35 0
April 14, 2022 0 0 0.35 0 6 0 68.00 0 0 9.30 0 0 0
April 14, 2022 0 0 0.25 0 18 0 70.00 0 0 11.20 0 0 0
April 14, 2022 0 0 0.20 0 0 0 72.00 0 0 13.15 0 0 0
April 14, 2022 0 0 0.14 0 0 0 74.00 0 0 15.10 0 14 0
April 14, 2022 0 0 0.11 0 0 0 76.00 0 0 17.10 0 0 0
April 14, 2022 0 0 0.10 0 0 0 78.00 0 0 19.05 0 0 0
April 14, 2022 0 0 0.09 0 0 0 80.00 0 0 21.05 0 94 0
April 14, 2022 0 0 0.08 0 0 0 82.00 0 0 23.05 0 79 0
May 20, 2022 0 0 13.95 0 0 0 47.00 0 0 0.52 0 0 0
May 20, 2022 0 0 12.95 0 0 0 48.00 0 0 0.58 0 0 0
May 20, 2022 0 0 11.95 0 0 0 49.00 0 0 0.65 0 0 0
May 20, 2022 0 0 10.95 0 0 0 50.00 0 0 0.72 0 0 0
May 20, 2022 0 0 9.00 0 0 0 52.00 0 0 0.92 0 0 0
May 20, 2022 0 0 7.15 0 0 0 54.00 0 0 1.26 0 0 0
May 20, 2022 0 0 5.40 0 0 0 56.00 0 0 1.74 0 0 0
May 20, 2022 0 0 3.90 0 0 0 58.00 0 0 2.35 0 0 0
May 20, 2022 0 0 2.71 0 0 0 60.00 0 0 2.71 0 36 0
May 20, 2022 0 0 1.81 0 0 0 62.00 0 0 4.55 0 0 0
May 20, 2022 0 0 1.19 0 0 0 64.00 0 0 5.95 0 0 0
May 20, 2022 0 0 0.76 0 0 0 66.00 0 0 7.00 0 20 0
May 20, 2022 0 0 0.47 0 0 0 68.00 0 0 9.35 0 0 0
May 20, 2022 0 0 0.29 0 0 0 70.00 0 0 11.15 0 15 0
May 20, 2022 0 0 0.25 0 0 0 72.00 0 0 13.20 0 0 0
May 20, 2022 0 0 0.21 0 0 0 74.00 0 0 15.15 0 0 0
June 17, 2022 0 0 10.95 0 0 0 50.00 0 0 0.84 0 28 0
June 17, 2022 0 0 6.30 0 86 0 55.00 0 0 1.66 0 77 0
June 17, 2022 0 0 2.89 0 40 0 60.00 0 0 3.10 0 54 0
June 17, 2022 0 0 1.08 0 47 0 65.00 0 0 6.90 0 60 0
June 17, 2022 0 0 0.38 0 33 0 70.00 0 0 11.40 0 17 0
June 17, 2022 0 0 0.24 0 13 0 75.00 0 0 16.20 0 0 0
June 17, 2022 0 7.50 0.13 0 0 0 80.00 0 0 21.10 0 0 0
September 16, 2022 0 0 11.00 0 10 0 50.00 0.10 0 1.25 0 77 0
September 16, 2022 0 0 6.55 0 0 0 55.00 0 0 2.39 0 22 0
September 16, 2022 0 0 3.70 0 3 0 60.00 0 0 3.60 0 4 0
September 16, 2022 0 0 1.55 0 16 0 65.00 0 0 7.95 0 5 0
September 16, 2022 0 0.95 0.66 0 28 0 70.00 0 0 12.10 0 65 0
September 16, 2022 0 1.00 0.26 0 8 0 75.00 0 0 17.00 0 76 0
September 16, 2022 0 0 0.24 0 0 0 80.00 0 0 21.90 0 68 0
January 20, 2023 0 0 21.00 0 0 0 40.00 0 1.00 0.72 0 7,656 0
January 20, 2023 0 0 15.05 0 3 0 46.00 0 0 1.30 0 23,031 0
January 20, 2023 0 0 13.05 0 0 0 48.00 0 0 1.40 0 2,559 0
January 20, 2023 0 0 11.05 0 211 0 50.00 0 0 2.23 0 10,058 0
January 20, 2023 0 0 9.20 0 15 0 52.00 0 0 2.78 0 43 0
January 20, 2023 0 0 7.55 0 15 0 54.00 0 0 3.40 0 65 0
January 20, 2023 0 0 6.10 0 31 0 56.00 0 0 4.15 0 1,012 0
January 20, 2023 0 15.00 4.55 0 87 0 58.00 0 0 5.10 0 7,077 0
January 20, 2023 0 0 3.85 0 2,170 0 60.00 0 0 6.20 0 44 0
January 20, 2023 0 0 2.99 0 1,734 0 62.00 0 0 6.25 0 28,319 0
January 20, 2023 0 0 2.31 0 69 0 64.00 0 0 8.75 0 4,504 0
January 20, 2023 0 0 1.78 0 2,044 0 66.00 0 0 10.25 0 10,032 0
January 20, 2023 0 0 1.37 0 44 0 68.00 0 0 11.85 0 15 0
January 20, 2023 0 4.00 1.05 0 219 0 70.00 0 0 12.50 0 30 0
January 20, 2023 0 0 0.25 0 7,513 0 80.00 0 0 23.05 0 7,584 0
January 20, 2023 0 0 0.24 0 0 0 85.00 0 0 27.95 0 42 0
January 20, 2023 0 0 0.13 0 0 0 100.00 0 0 42.75 0 145 0
January 19, 2024 0 0 23.00 0 0 0 40.00 0 1.59 1.59 0 3,000 0
January 19, 2024 0 0 22.00 0 0 0 41.00 0 0 2.29 0 0 0
January 19, 2024 0 0 21.00 0 0 0 42.00 0 0 2.51 0 0 0
January 19, 2024 0 0 20.00 0 0 0 43.00 0 0 2.70 0 0 0
January 19, 2024 0 0 19.00 0 0 0 44.00 0 0 2.86 0 7,500 0
January 19, 2024 0 0 18.00 0 0 0 45.00 0 0 2.52 0 2,700 0
January 19, 2024 0 0 13.05 0 0 0 50.00 0 0 4.45 0 0 0
January 19, 2024 0 0 7.05 0 37 0 56.00 0 0 7.00 0 6 0
January 19, 2024 0 0 5.90 0 15 0 58.00 0 0 7.95 0 5 0
January 19, 2024 2.00 0 5.20 0 623 0 60.00 0 0 9.15 0 8,005 0
January 19, 2024 0 0 4.20 0 1 0 62.00 0 0 10.45 0 5,700 0
January 19, 2024 0 0 2.88 0 213 0 64.00 0 0 11.85 0 0 0
January 19, 2024 0 0 2.10 0 7 0 70.00 0 0 16.35 0 35 0
January 19, 2024 0 2.00 1.42 0 1 0 80.00 0 0 27.00 0 31 0
January 19, 2024 0 0 1.32 0 0 0 100.00 0 0 46.00 0 131 0