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: January 19, 2022 at 2:42 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 14.66%
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: 68,306
Volume: 0
Open interest: 158,396
Volume: 0
January 28, 2022 (Weekly) 0 0 8.40 0 15 0 55.00 0 0 0.09 0 0 0
January 28, 2022 (Weekly) 0 0 7.40 0 3 0 56.00 0 0 0.10 0 0 0
January 28, 2022 (Weekly) 0 0 6.45 0 0 0 57.00 0 0 0.11 0 20 0
January 28, 2022 (Weekly) 0 0 5.50 0 0 0 58.00 0 0 0.12 0 174 0
January 28, 2022 (Weekly) 0 0 4.50 0 35 0 59.00 0 0 0.15 0 6 0
January 28, 2022 (Weekly) 0 0 3.55 0 14 0 60.00 0 0 0.18 0 10 0
January 28, 2022 (Weekly) 0 0 2.56 0 165 0 61.00 0 0 0.25 0 38 0
January 28, 2022 (Weekly) 0 0 1.68 0 39 0 62.00 0 0 0.42 0 1 0
January 28, 2022 (Weekly) 0 0 0.95 0 6 0 63.00 0 0 0.69 0 12 0
January 28, 2022 (Weekly) 0 0 0.45 0 46 0 64.00 0 0 1.24 0 0 0
January 28, 2022 (Weekly) 0 0 0.21 0 47 0 65.00 0 0 2.01 0 0 0
January 28, 2022 (Weekly) 0 0 0.11 0 0 0 66.00 0 0 2.93 0 0 0
January 28, 2022 (Weekly) 0 0 0.09 0 0 0 67.00 0 0 3.90 0 0 0
January 28, 2022 (Weekly) 0 0 0.08 0 0 0 68.00 0 0 4.90 0 0 0
February 4, 2022 (Weekly) 0 0 7.50 0 0 0 56.00 0 0 0.12 0 0 0
February 4, 2022 (Weekly) 0 0 6.50 0 0 0 57.00 0 0 0.14 0 0 0
February 4, 2022 (Weekly) 0 0 5.55 0 0 0 58.00 0 0 0.17 0 0 0
February 4, 2022 (Weekly) 0 0 4.60 0 0 0 59.00 0 0 0.20 0 0 0
February 4, 2022 (Weekly) 0 0 3.65 0 0 0 60.00 0 0 0.26 0 6 0
February 4, 2022 (Weekly) 0 0 2.68 0 0 0 61.00 0 0 0.37 0 10 0
February 4, 2022 (Weekly) 0 0 1.86 0 31 0 62.00 0 0 0.57 0 4 0
February 4, 2022 (Weekly) 0 0 1.14 0 8 0 63.00 0 0 0.88 0 0 0
February 4, 2022 (Weekly) 0.40 0 0.66 0 5 0 64.00 0 0 1.40 0 0 0
February 4, 2022 (Weekly) 0 0 0.35 0 0 0 65.00 0 0 2.12 0 0 0
February 4, 2022 (Weekly) 0 0 0.21 0 0 0 66.00 0 0 3.00 0 12 0
February 4, 2022 (Weekly) 0 0 0.14 0 0 0 67.00 0 0 3.95 0 12 0
February 4, 2022 (Weekly) 0 0 0.10 0 0 0 68.00 0 0 4.90 0 0 0
February 11, 2022 (Weekly) 0 0 4.65 0 0 0 59.00 0 0 0.28 0 0 0
February 11, 2022 (Weekly) 0 0 3.70 0 0 0 60.00 0 0 0.37 0 0 0
February 11, 2022 (Weekly) 0 0 2.83 0 5 0 61.00 0 0 0.52 0 0 0
February 11, 2022 (Weekly) 0 0 2.05 0 0 0 62.00 0 0 0.76 0 10 0
February 11, 2022 (Weekly) 0 0 1.39 0 0 0 63.00 0 0 1.11 0 0 0
February 11, 2022 (Weekly) 0 0 0.89 0 1 0 64.00 0 0 1.60 0 0 0
February 11, 2022 (Weekly) 0 0 0.53 0 2 0 65.00 0 0 2.27 0 0 0
February 11, 2022 (Weekly) 0 0 0.31 0 0 0 66.00 0 0 3.10 0 0 0
February 11, 2022 (Weekly) 0 0 0.19 0 0 0 67.00 0 0 4.05 0 0 0
February 11, 2022 (Weekly) 0 0 0.14 0 0 0 68.00 0 0 4.95 0 0 0
January 21, 2022 0 0 19.30 0 1 0 44.00 0 0 0.13 0 100 0
January 21, 2022 0 0 17.40 0 0 0 46.00 0 0 0.13 0 45 0
January 21, 2022 0 0 16.40 0 0 0 47.00 0 0 0.13 0 0 0
January 21, 2022 0 0 15.40 0 0 0 48.00 0 0 0.13 0 15 0
January 21, 2022 0 0 14.40 0 0 0 49.00 0 0 0.05 0 29 0
January 21, 2022 0 0 13.40 0 29 0 50.00 0 0 0.05 0 257 0
January 21, 2022 0 0 11.40 0 36 0 52.00 0 0 0.06 0 169 0
January 21, 2022 0 0 9.40 0 39 0 54.00 0 0 0.08 0 2,114 0
January 21, 2022 0 0 7.40 0 26 0 56.00 0 0.20 0.07 0 204 0
January 21, 2022 0 0 5.40 0 20 0 58.00 0 0 0.09 0 374 0
January 21, 2022 0 0 3.40 0 3,718 0 60.00 0 0 0.07 0 1,175 0
January 21, 2022 0.10 0 1.47 0 12,740 0 62.00 0 0 0.22 0 6,641 0
January 21, 2022 0 0 0.72 0 2,003 0 63.00 0 0 0.46 0 65 0
January 21, 2022 0 0 0.27 0 4,163 0 64.00 0 0 1.07 0 75 0
January 21, 2022 0 0 0.08 0 4,621 0 65.00 0 0 1.94 0 3,538 0
January 21, 2022 0 0 0.09 0 2,058 0 66.00 0 0 2.90 0 37 0
January 21, 2022 0 0 0.08 0 268 0 68.00 0 0 4.90 0 285 0
January 21, 2022 0 0 0.06 0 2,062 0 70.00 0 0 6.90 0 1,718 0
January 21, 2022 0 0 0.06 0 51 0 72.00 0 0 8.85 0 60 0
January 21, 2022 0 0 0.06 0 37 0 74.00 0 0 10.90 0 80 0
January 21, 2022 0 0 0.05 0 2 0 76.00 0 0 12.85 0 10 0
January 21, 2022 0 0 0.05 0 0 0 78.00 0 0 14.85 0 0 0
January 21, 2022 0 2.50 0.05 0 2,002 0 80.00 0 0 16.85 0 0 0
January 21, 2022 0 0 0.05 0 0 0 82.00 0 0 18.85 0 0 0
January 21, 2022 0 0 0.05 0 1,471 0 84.00 0 0 20.85 0 0 0
January 21, 2022 0 0 0.07 0 6,530 0 86.00 0 0 22.85 0 0 0
February 18, 2022 0 0 17.45 0 0 0 46.00 0 0 0.07 0 8 0
February 18, 2022 0 0 16.45 0 0 0 47.00 0 0 0.07 0 5 0
February 18, 2022 0 0 15.45 0 0 0 48.00 0 0 0.07 0 14 0
February 18, 2022 0 0 14.45 0 0 0 49.00 0 0 0.08 0 0 0
February 18, 2022 0 0 13.50 0 0 0 50.00 0 0 0.09 0 4 0
February 18, 2022 0 0 11.50 0 0 0 52.00 0 0 0.11 0 0 0
February 18, 2022 0 0 9.55 0 0 0 54.00 0 0 0.15 0 296 0
February 18, 2022 0 0 7.50 0 16 0 56.00 0 0 0.19 0 128 0
February 18, 2022 0 0 5.60 0 66 0 58.00 0.10 0 0.27 0 114 0
February 18, 2022 0 0 3.85 0 1,086 0 60.00 0 0 0.46 0 101 0
February 18, 2022 0 0 2.19 0 5,157 0 62.00 0 4.15 0.89 0 149 0
February 18, 2022 0 1.50 1.02 0 246 0 64.00 0 0 1.73 0 194 0
February 18, 2022 0 0 0.40 0 249 0 66.00 0 0 3.15 0 135 0
February 18, 2022 0 0 0.17 0 259 0 68.00 0 0 5.00 0 0 0
February 18, 2022 0 0 0.10 0 27 0 70.00 0 0 6.95 0 75 0
February 18, 2022 0 0 0.08 0 0 0 72.00 0 0 8.90 0 15 0
February 18, 2022 0 0 0.07 0 0 0 74.00 0 0 10.90 0 0 0
February 18, 2022 0 0 0.07 0 0 0 76.00 0 0 12.90 0 0 0
February 18, 2022 0 0 0.07 0 0 0 78.00 0 0 14.90 0 0 0
February 18, 2022 0 0 0.07 0 0 0 80.00 0 0 16.90 0 0 0
February 18, 2022 0 0 0.07 0 0 0 82.00 0 0 18.90 0 0 0
March 18, 2022 0 0 17.50 0 0 0 46.00 0 0 0.11 0 12 0
March 18, 2022 0 0 16.55 0 0 0 47.00 0 0 0.13 0 20 0
March 18, 2022 0 0 15.55 0 0 0 48.00 0 0 0.14 0 0 0
March 18, 2022 0 0 14.55 0 0 0 49.00 0 0 0.16 0 12 0
March 18, 2022 0 0 13.55 0 75 0 50.00 0 0 0.18 0 84 0
March 18, 2022 0 0 11.60 0 20 0 52.00 0.05 0 0.23 0 48 0
March 18, 2022 0 0 9.65 0 0 0 54.00 0 0 0.29 0 47 0
March 18, 2022 0 0 8.70 0 12 0 55.00 0 0 0.30 0 87 0
March 18, 2022 0 0 7.75 0 11 0 56.00 0 0 0.35 0 76 0
March 18, 2022 0 0 5.90 0 66 0 58.00 0 0 0.51 0 256 0
March 18, 2022 0 0 4.15 0 120 0 60.00 0 0 0.79 0 105 0
March 18, 2022 0 0 2.62 0 283 0 62.00 0 0 1.27 0 180 0
March 18, 2022 0 0 1.42 0 273 0 64.00 0 0 2.13 0 96 0
March 18, 2022 0 1.05 1.02 0 172 0 65.00 0 0 2.74 0 40 0
March 18, 2022 0 0 0.73 0 358 0 66.00 0 0 3.45 0 26 0
March 18, 2022 0 0.50 0.35 0 103 0 68.00 0 0 5.05 0 0 0
March 18, 2022 0 0 0.18 0 49 0 70.00 0 0 6.95 0 95 0
March 18, 2022 0 0 0.10 0 5 0 72.00 0 0 8.85 0 170 0
March 18, 2022 0 0 0.08 0 0 0 74.00 0 0 10.85 0 215 0
March 18, 2022 0 0 0.07 0 60 0 75.00 0 0 11.85 0 0 0
March 18, 2022 0 0 0.07 0 28 0 76.00 0 0 12.85 0 0 0
March 18, 2022 0 0 0.06 0 25 0 78.00 0 0 14.85 0 0 0
March 18, 2022 0 0 0.07 0 0 0 80.00 0 0 16.85 0 0 0
March 18, 2022 0 0 0.07 0 36 0 82.00 0 0 18.85 0 0 0
April 14, 2022 0 0 17.55 0 0 0 46.00 0 0 0.16 0 0 0
April 14, 2022 0 0 16.55 0 0 0 47.00 0 0 0.18 0 0 0
April 14, 2022 0 0 15.55 0 0 0 48.00 0 0 0.21 0 0 0
April 14, 2022 0 0 14.55 0 0 0 49.00 0 0 0.23 0 5 0
April 14, 2022 0 0 13.60 0 3 0 50.00 0 0 0.26 0 0 0
April 14, 2022 0 0 11.60 0 0 0 52.00 0 0 0.32 0 50 0
April 14, 2022 0 0 9.65 0 30 0 54.00 0 0 0.41 0 9 0
April 14, 2022 0 0 7.75 0 93 0 56.00 0 0 0.56 0 44 0
April 14, 2022 0 0 5.95 0 31 0 58.00 0 1.10 0.83 0 26 0
April 14, 2022 0 4.70 4.25 0 47 0 60.00 0 0 1.27 0 1,020 0
April 14, 2022 0 0 2.80 0 242 0 62.00 0 0 1.96 0 124 0
April 14, 2022 0 0 1.70 0 439 0 64.00 0 0 2.98 0 35 0
April 14, 2022 0 0 0.94 0 35 0 66.00 0 0 4.35 0 55 0
April 14, 2022 0 0.45 0.45 0 27 0 68.00 0 0 6.00 0 0 0
April 14, 2022 0 1.50 0.26 0 18 0 70.00 0 0 7.90 0 86 0
April 14, 2022 0 0.15 0.15 0 0 0 72.00 0 0 9.70 0 55 0
April 14, 2022 0 0 0.10 0 0 0 74.00 0 0 11.70 0 144 0
April 14, 2022 0 0 0.08 0 0 0 76.00 0 0 13.70 0 255 0
April 14, 2022 0 0 0.07 0 0 0 78.00 0 0 15.65 0 15 0
April 14, 2022 0 0 0.07 0 0 0 80.00 0 0 17.70 0 164 0
April 14, 2022 0 0 0.07 0 0 0 82.00 0 0 19.65 0 109 0
May 20, 2022 0 0 17.60 0 0 0 46.00 0 0 0.24 0 0 0
May 20, 2022 0 0 16.60 0 0 0 47.00 0 0 0.27 0 0 0
May 20, 2022 0 0 15.60 0 0 0 48.00 0 0 0.30 0 0 0
May 20, 2022 0 0 14.60 0 0 0 49.00 0 0 0.34 0 2 0
May 20, 2022 0 0 13.60 0 0 0 50.00 0 0 0.37 0 47 0
May 20, 2022 0 0 11.65 0 0 0 52.00 0 0 0.46 0 3 0
May 20, 2022 0 0 9.75 0 0 0 54.00 0 0 0.60 0 5 0
May 20, 2022 0 0 7.90 0 15 0 56.00 0 0 0.80 0 66 0
May 20, 2022 0 0 6.10 0 20 0 58.00 0 0 1.14 0 45 0
May 20, 2022 0 0 4.50 0 7 0 60.00 0 0 1.65 0 58 0
May 20, 2022 0 0 3.15 0 66 0 62.00 0 0 2.39 0 21 0
May 20, 2022 0 0 2.04 0 33 0 64.00 0 0 3.40 0 20 0
May 20, 2022 0 0 1.23 0 28 0 66.00 0 0 4.70 0 4 0
May 20, 2022 0 0 0.72 0 5 0 68.00 0 0 6.20 0 0 0
May 20, 2022 0 0 0.44 0 0 0 70.00 0 0 8.00 0 40 0
May 20, 2022 0 0 0.27 0 0 0 72.00 0 0 9.90 0 15 0
May 20, 2022 0 0 0.18 0 0 0 74.00 0 0 11.80 0 20 0
May 20, 2022 0 0 0.12 0 0 0 76.00 0 0 13.75 0 0 0
June 17, 2022 0 0 17.60 0 0 0 46.00 0 0 0.30 0 0 0
June 17, 2022 0 0 16.60 0 0 0 47.00 0 0 0.34 0 0 0
June 17, 2022 0 0 15.60 0 0 0 48.00 0 0 0.37 0 0 0
June 17, 2022 0 0 14.65 0 0 0 49.00 0 0 0.41 0 0 0
June 17, 2022 0 0 13.65 0 0 0 50.00 0 0 0.46 0 28 0
June 17, 2022 0 0 11.70 0 0 0 52.00 0 0 0.56 0 1 0
June 17, 2022 0 0 9.80 0 0 0 54.00 0 0 0.71 0 5 0
June 17, 2022 0 0 8.85 0 153 0 55.00 0 0 0.84 0 77 0
June 17, 2022 0 0 7.95 0 0 0 56.00 0 0 0.97 0 8 0
June 17, 2022 0 0 6.25 0 12 0 58.00 0 0 1.34 0 5 0
June 17, 2022 0 6.00 4.70 0 64 0 60.00 0 0 1.89 0 73 0
June 17, 2022 0 0 3.40 0 21 0 62.00 0 0 2.64 0 16 0
June 17, 2022 0 0 2.32 0 4 0 64.00 0 0 3.65 0 5 0
June 17, 2022 0 2.90 1.88 0 85 0 65.00 0 0 4.25 0 65 0
June 17, 2022 0 0 1.52 0 10 0 66.00 0 0 4.90 0 0 0
June 17, 2022 0 0 0.95 0 7 0 68.00 0 0 6.40 0 0 0
June 17, 2022 0 0 0.58 0 33 0 70.00 0 0 8.10 0 17 0
June 17, 2022 0 0 0.38 0 0 0 72.00 0 0 10.00 0 0 0
June 17, 2022 0 0 0.26 0 0 0 74.00 0 0 11.85 0 0 0
June 17, 2022 0 0 0.20 0 13 0 75.00 0 0 12.75 0 0 0
June 17, 2022 0 0 0.17 0 0 0 76.00 0 0 13.80 0 0 0
June 17, 2022 0 0 0.10 0 0 0 80.00 0 0 17.70 0 40 0
July 15, 2022 0 0 0 0 0 0 50.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 52.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 54.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 56.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 58.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 60.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 62.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 64.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 66.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 68.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 70.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 72.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 74.00 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 76.00 0 0 0 0 0 0
September 16, 2022 0 0 13.70 0 0 0 50.00 0.10 0 0.79 0 79 0
September 16, 2022 0 0 9.05 0 0 0 55.00 0 0 1.42 0 44 0
September 16, 2022 0 0 5.00 0 29 0 60.00 0 0 2.83 0 45 0
September 16, 2022 0 4.50 2.43 0 43 0 65.00 0 0 5.40 0 25 0
September 16, 2022 0 0 1.00 0 63 0 70.00 0 0 9.10 0 75 0
September 16, 2022 0 0 0.42 0 8 0 75.00 0 0 13.70 0 76 0
September 16, 2022 0 0 0.21 0 0 0 80.00 0 0 18.50 0 92 0
December 16, 2022 0 0 13.75 0 0 0 50.00 0 2.50 1.17 0 2 0
December 16, 2022 0 0 9.10 0 0 0 55.00 0 0 2.09 0 7 0
December 16, 2022 0 0 5.35 0 4 0 60.00 0 0 3.80 0 1 0
December 16, 2022 0 0 2.84 0 40 0 65.00 0 0 6.40 0 0 0
December 16, 2022 0 0 1.42 0 7 0 70.00 0 0 10.10 0 5 0
December 16, 2022 0 0 0.73 0 0 0 75.00 0 0 14.50 0 0 0
January 20, 2023 0 0 23.65 0 0 0 40.00 0 0 0.44 0 7,656 0
January 20, 2023 0 0 17.70 0 7 0 46.00 0 0 0.79 0 23,018 0
January 20, 2023 0 0 15.70 0 0 0 48.00 0 0 0.98 0 2,575 0
January 20, 2023 0 0 13.80 0 180 0 50.00 0 0 1.22 0 10,060 0
January 20, 2023 0 0 11.80 0 94 0 52.00 0 0 1.54 0 43 0
January 20, 2023 0 0 10.00 0 16 0 54.00 0 0 2.14 0 73 0
January 20, 2023 0 0 8.30 0 31 0 56.00 0 0 2.68 0 1,015 0
January 20, 2023 0 10.00 6.85 0 82 0 58.00 0 0 3.40 0 7,077 0
January 20, 2023 0 0 5.40 0 2,211 0 60.00 0 0 4.20 0 82 0
January 20, 2023 0 0 4.25 0 1,794 0 62.00 0 0 5.20 0 33,829 0
January 20, 2023 0 0 3.35 0 127 0 64.00 0 0 6.35 0 4,504 0
January 20, 2023 0 2.50 2.50 0 2,060 0 66.00 0 0 7.70 0 10,032 0
January 20, 2023 0 0 1.93 0 53 0 68.00 0 0 9.25 0 15 0
January 20, 2023 0 0 1.19 0 232 0 70.00 0 0 10.80 0 75 0
January 20, 2023 0 0 0.48 0 7,513 0 80.00 0 0 19.80 0 7,584 0
January 20, 2023 0 0 0.28 0 0 0 85.00 0 0 24.65 0 42 0
January 20, 2023 0 0 0.07 0 0 0 100.00 0 0 39.40 0 145 0
January 19, 2024 0 0 25.70 0 0 0 40.00 0 4.00 1.18 0 3,000 0
January 19, 2024 0 0 24.70 0 0 0 41.00 0 0 1.29 0 1 0
January 19, 2024 0 0 23.70 0 0 0 42.00 0 0 1.42 0 0 0
January 19, 2024 0 0 22.70 0 0 0 43.00 0 0 1.55 0 6 0
January 19, 2024 0 0 21.70 0 0 0 44.00 0 0 1.70 0 7,502 0
January 19, 2024 0 0 21.00 0 0 0 45.00 0 0 1.77 0 2,700 0
January 19, 2024 0 0 16.00 0 20 0 50.00 0 0 2.97 0 1 0
January 19, 2024 0 0 9.20 0 37 0 56.00 0 0 5.80 0 6 0
January 19, 2024 0 0 7.75 0 31 0 58.00 0 0 6.75 0 7 0
January 19, 2024 2.00 0 6.70 0 730 0 60.00 0 0 7.80 0 8,005 0
January 19, 2024 0 0 5.75 0 1 0 62.00 0 0 9.00 0 5,700 0
January 19, 2024 1.65 3.90 3.90 0 243 0 64.00 0 0 10.25 0 0 0
January 19, 2024 0 0 3.00 0 7 0 70.00 0 0 14.75 0 35 0
January 19, 2024 0 2.00 1.56 0 1 0 80.00 0 0 23.50 0 31 0
January 19, 2024 0 0 5.00 0 0 0 100.00 0 0 42.50 0 131 0