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.

TCL – Transcontinental Inc.

Last update: July 12, 2025 at 1:08 a.m.   (Real-time)

  • Last price: 20.360
  • Net change: -0.150
  • Bid price: 20.300
  • Ask price: 20.440
  • 30-day historical volatility: 14.99%
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: 416
Volume: 0
Open interest: 186
Volume: 0
July 18, 2025 7.30 7.40 7.40 0 0 0 13.00 0 0.06 0.06 0 0 0
July 18, 2025 6.30 6.40 6.40 0 0 0 14.00 0 0.06 0.06 0 0 0
July 18, 2025 5.80 5.90 5.90 0 0 0 14.50 0 0.06 0.06 0 0 0
July 18, 2025 5.25 5.50 5.45 0 0 0 15.00 0 0.06 0.06 0 0 0
July 18, 2025 4.80 4.95 4.95 0 0 0 15.50 0 0.06 0.06 0 0 0
July 18, 2025 4.30 4.45 4.45 0 0 0 16.00 0 0.06 0.06 0 0 0
July 18, 2025 3.80 3.95 3.95 0 0 0 16.50 0 0.06 0.06 0 0 0
July 18, 2025 3.30 3.45 3.45 0 0 0 17.00 0 0.06 0.06 0 2 0
July 18, 2025 2.80 2.95 2.95 0 0 0 17.50 0 0.06 0.06 0 0 0
July 18, 2025 2.30 2.40 2.40 0 0 0 18.00 0 0.06 0.06 0 0 0
July 18, 2025 1.80 1.95 1.95 0 0 0 18.50 0 0.06 0.06 0 29 0
July 18, 2025 1.30 1.45 1.45 0 0 0 19.00 0 0.06 0.06 0 0 0
July 18, 2025 0.80 0.95 0.95 0 0 0 19.50 0 0.08 0.08 0 0 0
July 18, 2025 0.37 0.50 0.50 0 0 0 20.00 0.02 0.15 0.15 0 0 0
July 18, 2025 0.04 0.23 0.23 0 5 0 20.50 0.17 0.35 0.35 0 5 0
July 18, 2025 0.01 0.07 0.07 0 10 0 21.00 0.60 0.70 0.70 0 5 0
July 18, 2025 0 0.06 0.06 0 5 0 21.50 1.10 1.20 1.20 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 22.00 1.55 1.70 1.70 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 22.50 2.10 2.20 2.20 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 23.00 2.60 2.70 2.70 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 24.00 3.60 3.75 3.75 0 0 0
August 15, 2025 7.30 7.50 7.50 0 0 0 13.00 0 0.13 0.13 0 0 0
August 15, 2025 6.30 6.50 6.50 0 0 0 14.00 0 0.13 0.13 0 0 0
August 15, 2025 5.80 6.00 6.00 0 0 0 14.50 0 0.13 0.13 0 0 0
August 15, 2025 5.35 5.50 5.50 0 0 0 15.00 0 0.15 0.15 0 0 0
August 15, 2025 4.85 5.00 5.00 0 0 0 15.50 0 0.15 0.15 0 0 0
August 15, 2025 4.35 4.50 4.50 0 0 0 16.00 0 0.15 0.15 0 0 0
August 15, 2025 3.85 4.00 4.00 0 0 0 16.50 0 0.14 0.14 0 10 0
August 15, 2025 3.35 3.50 3.50 0 0 0 17.00 0 0.15 0.15 0 0 0
August 15, 2025 2.85 3.00 3.00 0 0 0 17.50 0.01 0.16 0.16 0 0 0
August 15, 2025 2.40 2.55 2.55 0 0 0 18.00 0.02 0.09 0.09 0 0 0
August 15, 2025 1.90 2.05 2.05 0 0 0 18.50 0.02 0.13 0.13 0 0 0
August 15, 2025 1.45 1.55 1.55 0 0 0 19.00 0.04 0.17 0.17 0 10 0
August 15, 2025 1.05 1.15 1.15 0 0 0 19.50 0.10 0.27 0.27 0 4 0
August 15, 2025 0.65 0.80 0.80 0 5 0 20.00 0.24 0.42 0.42 0 10 0
August 15, 2025 0.36 0.50 0.50 0 0 0 20.50 0.45 0.60 0.60 0 5 0
August 15, 2025 0.16 0.31 0.31 0 14 0 21.00 0.75 0.90 0.90 0 0 0
August 15, 2025 0.02 0.17 0.17 0 10 0 21.50 1.10 1.30 1.30 0 5 0
August 15, 2025 0.01 0.07 0.07 0 28 0 22.00 1.50 1.85 1.85 0 0 0
August 15, 2025 0.01 0.18 0.18 0 0 0 22.50 2.00 2.35 2.35 0 0 0
August 15, 2025 0 0.11 0.11 0 0 0 23.00 2.50 2.85 2.85 0 0 0
August 15, 2025 0 0.15 0.15 0 0 0 24.00 3.50 3.85 3.85 0 0 0
September 19, 2025 7.35 7.55 7.55 0 0 0 13.00 0 0.06 0.06 0 0 0
September 19, 2025 6.40 6.55 6.55 0 0 0 14.00 0 0.07 0.07 0 0 0
September 19, 2025 5.40 5.55 5.55 0 0 0 15.00 0 0.08 0.08 0 53 0
September 19, 2025 4.95 5.05 5.05 0 0 0 15.50 0.01 0.09 0.09 0 0 0
September 19, 2025 4.45 4.60 4.60 0 0 0 16.00 0.02 0.12 0.12 0 0 0
September 19, 2025 3.95 4.10 4.10 0 0 0 16.50 0.02 0.14 0.14 0 0 0
September 19, 2025 3.50 3.65 3.65 0 0 0 17.00 0.06 0.14 0.14 0 0 0
September 19, 2025 3.00 3.15 3.15 0 0 0 17.50 0.07 0.17 0.17 0 0 0
September 19, 2025 2.55 2.70 2.70 0 20 0 18.00 0.10 0.23 0.23 0 0 0
September 19, 2025 2.15 2.25 2.25 0 0 0 18.50 0.16 0.30 0.30 0 0 0
September 19, 2025 1.70 1.85 1.85 0 20 0 19.00 0.24 0.40 0.40 0 0 0
September 19, 2025 1.35 1.50 1.50 0 10 0 19.50 0.37 0.55 0.55 0 0 0
September 19, 2025 1.05 1.15 1.15 0 11 0 20.00 0.55 0.70 0.70 0 5 0
September 19, 2025 0.75 0.90 0.90 0 0 0 20.50 0.80 0.95 0.95 0 0 0
September 19, 2025 0.49 0.65 0.65 0 0 0 21.00 1.05 1.20 1.20 0 0 0
September 19, 2025 0.29 0.49 0.49 0 3 0 21.50 1.30 1.55 1.55 0 0 0
September 19, 2025 0.16 0.33 0.33 0 3 0 22.00 1.70 1.85 1.85 0 0 0
September 19, 2025 0.08 0.23 0.23 0 0 0 22.50 2.15 2.30 2.30 0 0 0
September 19, 2025 0.04 0.16 0.16 0 0 0 23.00 2.55 2.80 2.80 0 0 0
September 19, 2025 0.01 0.10 0.10 0 0 0 24.00 3.55 3.75 3.75 0 0 0
October 17, 2025 5.40 5.60 5.60 0 0 0 15.00 0.01 0.13 0.13 0 0 0
October 17, 2025 4.45 4.60 4.60 0 0 0 16.00 0.02 0.15 0.15 0 0 0
October 17, 2025 3.95 4.10 4.10 0 0 0 16.50 0.06 0.17 0.17 0 0 0
October 17, 2025 3.50 3.65 3.65 0 0 0 17.00 0.08 0.21 0.21 0 0 0
October 17, 2025 3.00 3.25 3.20 0 0 0 17.50 0.12 0.27 0.27 0 0 0
October 17, 2025 2.60 2.75 2.75 0 0 0 18.00 0.18 0.34 0.34 0 0 0
October 17, 2025 2.15 2.35 2.35 0 0 0 18.50 0.25 0.44 0.44 0 0 0
October 17, 2025 1.75 1.95 1.95 0 0 0 19.00 0.37 0.55 0.55 0 15 0
October 17, 2025 1.40 1.60 1.60 0 0 0 19.50 0.55 0.75 0.75 0 0 0
October 17, 2025 1.10 1.30 1.30 0 0 0 20.00 0.75 0.95 0.95 0 0 0
October 17, 2025 0.85 1.00 1.00 0 0 0 20.50 1.00 1.20 1.20 0 0 0
October 17, 2025 0.60 0.75 0.75 0 0 0 21.00 1.25 1.45 1.45 0 0 0
October 17, 2025 0.39 0.55 0.55 0 6 0 21.50 1.55 1.80 1.80 0 0 0
October 17, 2025 0.25 0.42 0.42 0 0 0 22.00 1.90 2.15 2.15 0 0 0
October 17, 2025 0.14 0.31 0.31 0 0 0 22.50 2.30 2.50 2.50 0 0 0
October 17, 2025 0.08 0.21 0.21 0 0 0 23.00 2.75 2.95 2.95 0 0 0
October 17, 2025 0.02 0.11 0.11 0 0 0 24.00 3.65 3.90 3.90 0 0 0
November 21, 2025 2.65 2.85 2.85 0 0 0 18.00 0.30 0.45 0.45 0 0 0
November 21, 2025 1.90 2.10 2.10 0 0 0 19.00 0.55 0.70 0.70 0 0 0
November 21, 2025 1.55 1.75 1.75 0 0 0 19.50 0.70 0.85 0.85 0 0 0
November 21, 2025 1.25 1.45 1.45 0 0 0 20.00 0.90 1.10 1.10 0 0 0
November 21, 2025 1.00 1.20 1.20 0 0 0 20.50 1.10 1.30 1.30 0 0 0
November 21, 2025 0.75 0.95 0.95 0 3 0 21.00 1.40 1.60 1.60 0 0 0
November 21, 2025 0.55 0.75 0.75 0 0 0 21.50 1.70 1.90 1.90 0 0 0
November 21, 2025 0.39 0.55 0.55 0 0 0 22.00 2.05 2.25 2.25 0 10 0
November 21, 2025 0.27 0.43 0.43 0 0 0 22.50 2.40 2.65 2.65 0 0 0
November 21, 2025 0.18 0.32 0.32 0 0 0 23.00 2.80 3.05 3.05 0 0 0
November 21, 2025 0.05 0.18 0.18 0 1 0 24.00 3.65 3.95 3.95 0 0 0
December 19, 2025 8.40 8.55 8.55 0 0 0 12.00 0 0.11 0.11 0 0 0
December 19, 2025 7.40 7.55 7.55 0 0 0 13.00 0.01 0.15 0.15 0 0 0
December 19, 2025 6.40 6.55 6.55 0 0 0 14.00 0.01 0.15 0.15 0 0 0
December 19, 2025 5.40 5.60 5.60 0 0 0 15.00 0.02 0.19 0.19 0 0 0
December 19, 2025 4.45 4.70 4.70 0 5 0 16.00 0.10 0.25 0.25 0 0 0
December 19, 2025 3.55 3.80 3.80 0 3 0 17.00 0.18 0.38 0.38 0 13 0
December 19, 2025 2.75 3.00 2.95 0 8 0 18.00 0.35 0.55 0.55 0 0 0
December 19, 2025 2.00 2.25 2.25 0 0 0 19.00 0.60 0.80 0.80 0 2 0
December 19, 2025 1.70 1.90 1.90 0 0 0 19.50 0.80 1.00 1.00 0 0 0
December 19, 2025 1.40 1.60 1.60 0 2 0 20.00 1.00 1.20 1.20 0 0 0
December 19, 2025 1.15 1.35 1.35 0 0 0 20.50 1.25 1.45 1.45 0 0 0
December 19, 2025 0.90 1.15 1.15 0 0 0 21.00 1.50 1.75 1.75 0 0 0
December 19, 2025 0.70 0.95 0.95 0 0 0 21.50 1.80 2.05 2.05 0 0 0
December 19, 2025 0.55 0.75 0.75 0 0 0 22.00 2.10 2.35 2.35 0 0 0
December 19, 2025 0.39 0.60 0.60 0 0 0 22.50 2.45 2.75 2.75 0 0 0
December 19, 2025 0.26 0.47 0.47 0 0 0 23.00 2.85 3.15 3.15 0 0 0
December 19, 2025 0.12 0.29 0.29 0 0 0 24.00 3.70 3.95 3.95 0 0 0
December 19, 2025 0.04 0.17 0.17 0 0 0 25.00 4.65 4.90 4.90 0 0 0
March 20, 2026 8.40 8.55 8.55 0 0 0 12.00 0.01 0.17 0.17 0 0 0
March 20, 2026 7.35 7.55 7.55 0 0 0 13.00 0.01 0.20 0.20 0 0 0
March 20, 2026 6.40 6.60 6.60 0 6 0 14.00 0.04 0.25 0.25 0 0 0
March 20, 2026 5.45 5.70 5.70 0 0 0 15.00 0.11 0.31 0.31 0 0 0
March 20, 2026 4.50 4.80 4.80 0 0 0 16.00 0.19 0.43 0.43 0 0 0
March 20, 2026 3.65 3.95 3.95 0 0 0 17.00 0.35 0.60 0.60 0 0 0
March 20, 2026 2.90 3.20 3.20 0 2 0 18.00 0.60 0.85 0.85 0 0 0
March 20, 2026 2.20 2.50 2.50 0 0 0 19.00 0.90 1.15 1.15 0 0 0
March 20, 2026 1.65 1.90 1.90 0 0 0 20.00 1.30 1.60 1.60 0 0 0
March 20, 2026 1.15 1.40 1.40 0 234 0 21.00 1.85 2.15 2.15 0 0 0
March 20, 2026 0.80 1.05 1.05 0 0 0 22.00 2.45 2.75 2.75 0 0 0
March 20, 2026 0.48 0.75 0.75 0 0 0 23.00 3.20 3.45 3.45 0 0 0
March 20, 2026 0.28 0.50 0.50 0 0 0 24.00 3.95 4.25 4.25 0 0 0
March 20, 2026 0.13 0.37 0.37 0 0 0 25.00 4.85 5.10 5.10 0 1 0
June 19, 2026 4.55 4.85 4.85 0 1 0 16.00 0.33 0.60 0.60 0 0 0
June 19, 2026 3.00 3.35 3.35 0 0 0 18.00 0.80 1.10 1.10 0 0 0
June 19, 2026 2.35 2.70 2.70 0 0 0 19.00 1.15 1.50 1.50 0 1 0
June 19, 2026 1.80 2.15 2.15 0 0 0 20.00 1.60 1.95 1.95 0 0 0
June 19, 2026 1.35 1.65 1.65 0 1 0 21.00 2.10 2.45 2.45 0 0 0
June 19, 2026 0.95 1.25 1.25 0 0 0 22.00 2.75 3.10 3.10 0 1 0
June 19, 2026 0.65 0.95 0.95 0 0 0 23.00 3.40 3.80 3.80 0 0 0
June 19, 2026 0.43 0.75 0.75 0 0 0 24.00 4.20 4.55 4.55 0 0 0