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 18, 2025 at 12:11 p.m.   (Real-time)

  • Last price: 20.120
  • Net change: -0.140
  • Bid price: 20.110
  • Ask price: 20.120
  • 30-day historical volatility: 15.39%
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: 421
Volume: 0
Open interest: 196
Volume: 0
July 18, 2025 7.05 7.15 7.35 0 0 0 13.00 0 0.03 0.04 0 0 0
July 18, 2025 6.05 6.15 6.35 0 0 0 14.00 0 0.03 0.04 0 0 0
July 18, 2025 5.55 5.65 5.85 0 0 0 14.50 0 0.03 0.04 0 0 0
July 18, 2025 5.05 5.15 5.35 0 0 0 15.00 0 0.03 0.04 0 0 0
July 18, 2025 4.55 4.65 4.85 0 0 0 15.50 0 0.03 0.04 0 0 0
July 18, 2025 4.05 4.15 4.35 0 0 0 16.00 0 0.03 0.04 0 0 0
July 18, 2025 3.55 3.65 3.85 0 0 0 16.50 0 0.03 0.04 0 0 0
July 18, 2025 3.05 3.15 3.35 0 0 0 17.00 0 0.03 0.04 0 2 0
July 18, 2025 2.55 2.65 2.85 0 0 0 17.50 0 0.03 0.04 0 0 0
July 18, 2025 2.05 2.15 2.35 0 0 0 18.00 0 0.03 0.04 0 0 0
July 18, 2025 1.55 1.65 1.85 0 0 0 18.50 0 0.03 0.04 0 29 0
July 18, 2025 1.05 1.15 1.35 0 0 0 19.00 0 0.03 0.04 0 0 0
July 18, 2025 0.55 0.65 0.85 0 0 0 19.50 0 0.03 0.04 0 0 0
July 18, 2025 0 0.20 0.36 0 0 0 20.00 0 0.08 0.07 0 0 0
July 18, 2025 0 0.04 0.07 0 5 0 20.50 0.35 0.44 0.29 0 5 0
July 18, 2025 0 0.03 0.04 0 10 0 21.00 0.85 0.95 0.80 0 0 0
July 18, 2025 0 0.03 0.04 0 5 0 21.50 1.35 1.45 1.30 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 22.00 1.85 1.95 1.80 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 22.50 2.35 2.45 2.30 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 23.00 2.85 2.95 2.80 0 0 0
July 18, 2025 0 0.03 0.04 0 0 0 24.00 3.85 3.95 3.80 0 0 0
August 15, 2025 7.05 7.20 7.35 0 0 0 13.00 0 0.13 0.13 0 0 0
August 15, 2025 6.10 6.20 6.35 0 0 0 14.00 0 0.13 0.13 0 0 0
August 15, 2025 5.60 5.70 5.85 0 0 0 14.50 0 0.13 0.13 0 0 0
August 15, 2025 5.05 5.20 5.35 0 0 0 15.00 0 0.13 0.13 0 0 0
August 15, 2025 4.55 4.70 4.90 0 0 0 15.50 0 0.15 0.15 0 0 0
August 15, 2025 4.10 4.20 4.40 0 0 0 16.00 0 0.15 0.15 0 0 0
August 15, 2025 3.60 3.70 3.95 0 0 0 16.50 0 0.15 0.15 0 10 0
August 15, 2025 3.10 3.20 3.40 0 0 0 17.00 0 0.16 0.14 0 0 0
August 15, 2025 2.60 2.75 2.85 0 0 0 17.50 0 0.17 0.15 0 0 0
August 15, 2025 2.10 2.25 2.40 0 0 0 18.00 0.01 0.09 0.18 0 0 0
August 15, 2025 1.65 1.80 1.95 0 0 0 18.50 0.02 0.11 0.10 0 0 0
August 15, 2025 1.20 1.30 1.50 0 0 0 19.00 0.03 0.16 0.15 0 10 0
August 15, 2025 0.75 0.90 1.05 0 5 0 19.50 0.11 0.25 0.24 0 4 0
August 15, 2025 0.42 0.55 0.70 0 5 0 20.00 0.30 0.45 0.37 0 10 0
August 15, 2025 0.18 0.34 0.42 0 0 0 20.50 0.55 0.70 0.55 0 20 0
August 15, 2025 0.04 0.17 0.17 0 14 0 21.00 0.90 1.05 0.85 0 0 0
August 15, 2025 0.01 0.09 0.11 0 10 0 21.50 1.30 1.60 1.35 0 5 0
August 15, 2025 0.01 0.18 0.20 0 28 0 22.00 1.70 2.10 1.85 0 0 0
August 15, 2025 0 0.15 0.17 0 0 0 22.50 2.20 2.55 2.35 0 0 0
August 15, 2025 0 0.11 0.11 0 0 0 23.00 2.55 3.05 2.85 0 0 0
August 15, 2025 0 0.15 0.15 0 0 0 24.00 3.55 4.05 3.85 0 0 0
September 19, 2025 7.10 7.30 7.40 0 0 0 13.00 0 0.05 0.07 0 0 0
September 19, 2025 6.15 6.25 6.40 0 0 0 14.00 0 0.07 0.06 0 0 0
September 19, 2025 5.20 5.30 5.45 0 0 0 15.00 0 0.08 0.07 0 53 0
September 19, 2025 4.65 4.80 4.95 0 0 0 15.50 0.01 0.09 0.08 0 0 0
September 19, 2025 4.20 4.30 4.45 0 0 0 16.00 0.02 0.09 0.11 0 0 0
September 19, 2025 3.70 3.85 4.00 0 0 0 16.50 0.02 0.11 0.11 0 0 0
September 19, 2025 3.20 3.35 3.50 0 0 0 17.00 0.06 0.13 0.13 0 0 0
September 19, 2025 2.75 2.90 3.05 0 0 0 17.50 0.07 0.17 0.16 0 0 0
September 19, 2025 2.30 2.45 2.60 0 20 0 18.00 0.12 0.22 0.21 0 0 0
September 19, 2025 1.90 2.05 2.15 0 0 0 18.50 0.18 0.29 0.28 0 0 0
September 19, 2025 1.50 1.60 1.80 0 20 0 19.00 0.28 0.40 0.39 0 0 0
September 19, 2025 1.15 1.25 1.40 0 10 0 19.50 0.44 0.55 0.50 0 0 0
September 19, 2025 0.85 0.95 1.10 0 11 0 20.00 0.65 0.75 0.70 0 5 0
September 19, 2025 0.60 0.70 0.80 0 0 0 20.50 0.85 1.00 0.90 0 0 0
September 19, 2025 0.36 0.55 0.60 0 0 0 21.00 1.15 1.30 1.20 0 0 0
September 19, 2025 0.19 0.35 0.41 0 3 0 21.50 1.45 1.70 1.50 0 0 0
September 19, 2025 0.09 0.23 0.28 0 3 0 22.00 1.85 2.10 1.90 0 0 0
September 19, 2025 0.04 0.16 0.18 0 0 0 22.50 2.30 2.55 2.30 0 0 0
September 19, 2025 0.02 0.11 0.12 0 0 0 23.00 2.70 3.00 2.80 0 0 0
September 19, 2025 0 0.09 0.10 0 0 0 24.00 3.65 4.00 3.80 0 0 0
October 17, 2025 5.15 5.30 5.45 0 0 0 15.00 0.01 0.11 0.12 0 0 0
October 17, 2025 4.20 4.35 4.50 0 0 0 16.00 0.05 0.15 0.14 0 0 0
October 17, 2025 3.70 3.85 4.00 0 0 0 16.50 0.06 0.17 0.16 0 0 0
October 17, 2025 3.25 3.40 3.55 0 0 0 17.00 0.09 0.22 0.20 0 0 0
October 17, 2025 2.75 2.90 3.10 0 0 0 17.50 0.13 0.27 0.25 0 0 0
October 17, 2025 2.30 2.50 2.65 0 0 0 18.00 0.20 0.34 0.33 0 0 0
October 17, 2025 1.90 2.10 2.25 0 0 0 18.50 0.30 0.44 0.42 0 0 0
October 17, 2025 1.55 1.75 1.85 0 0 0 19.00 0.43 0.60 0.55 0 15 0
October 17, 2025 1.20 1.40 1.50 0 0 0 19.50 0.60 0.75 0.70 0 0 0
October 17, 2025 0.90 1.10 1.20 0 0 0 20.00 0.85 1.00 0.90 0 0 0
October 17, 2025 0.65 0.80 0.90 0 0 0 20.50 1.00 1.25 1.15 0 0 0
October 17, 2025 0.43 0.60 0.70 0 0 0 21.00 1.30 1.55 1.45 0 0 0
October 17, 2025 0.29 0.46 0.50 0 6 0 21.50 1.75 1.90 1.75 0 0 0
October 17, 2025 0.16 0.32 0.36 0 0 0 22.00 2.10 2.30 2.10 0 0 0
October 17, 2025 0.09 0.23 0.26 0 0 0 22.50 2.55 2.70 2.55 0 0 0
October 17, 2025 0.04 0.16 0.18 0 0 0 23.00 2.90 3.15 2.95 0 0 0
October 17, 2025 0.01 0.12 0.12 0 0 0 24.00 3.80 4.10 3.90 0 0 0
November 21, 2025 2.40 2.60 2.75 0 0 0 18.00 0.32 0.44 0.43 0 0 0
November 21, 2025 2.05 2.20 2.35 0 0 0 18.50 0.44 0.55 0.55 0 0 0
November 21, 2025 1.65 1.85 2.00 0 0 0 19.00 0.55 0.70 0.70 0 0 0
November 21, 2025 1.35 1.55 1.70 0 0 0 19.50 0.75 0.90 0.85 0 0 0
November 21, 2025 1.05 1.25 1.40 0 0 0 20.00 0.95 1.15 1.05 0 0 0
November 21, 2025 0.80 1.00 1.10 0 0 0 20.50 1.20 1.40 1.30 0 0 0
November 21, 2025 0.60 0.80 0.90 0 3 0 21.00 1.50 1.70 1.60 0 0 0
November 21, 2025 0.43 0.60 0.70 0 0 0 21.50 1.85 2.05 1.90 0 0 0
November 21, 2025 0.30 0.45 0.50 0 0 0 22.00 2.20 2.40 2.25 0 10 0
November 21, 2025 0.19 0.33 0.37 0 0 0 22.50 2.60 2.75 2.65 0 0 0
November 21, 2025 0.11 0.25 0.29 0 0 0 23.00 3.00 3.20 3.00 0 0 0
November 21, 2025 0.02 0.14 0.16 0 1 0 24.00 3.90 4.15 3.95 0 0 0
December 19, 2025 8.15 8.25 8.45 0 0 0 12.00 0 0.10 0.11 0 0 0
December 19, 2025 7.10 7.30 7.45 0 0 0 13.00 0.01 0.12 0.12 0 0 0
December 19, 2025 6.15 6.30 6.45 0 0 0 14.00 0.01 0.14 0.15 0 0 0
December 19, 2025 5.15 5.35 5.50 0 0 0 15.00 0.03 0.18 0.19 0 0 0
December 19, 2025 4.20 4.40 4.55 0 5 0 16.00 0.09 0.26 0.25 0 0 0
December 19, 2025 3.30 3.55 3.70 0 3 0 17.00 0.19 0.36 0.36 0 13 0
December 19, 2025 2.50 2.75 2.90 0 8 0 18.00 0.38 0.55 0.60 0 0 0
December 19, 2025 2.15 2.40 2.50 0 0 0 18.50 0.55 0.70 0.65 0 0 0
December 19, 2025 1.80 2.05 2.15 0 0 0 19.00 0.70 0.85 0.80 0 2 0
December 19, 2025 1.50 1.70 1.80 0 0 0 19.50 0.85 1.05 1.00 0 0 0
December 19, 2025 1.20 1.45 1.55 0 2 0 20.00 1.10 1.30 1.20 0 0 0
December 19, 2025 0.95 1.20 1.25 0 0 0 20.50 1.35 1.55 1.45 0 0 0
December 19, 2025 0.75 0.95 1.05 0 0 0 21.00 1.60 1.85 1.75 0 0 0
December 19, 2025 0.60 0.80 0.85 0 0 0 21.50 1.95 2.20 2.10 0 0 0
December 19, 2025 0.41 0.65 0.70 0 0 0 22.00 2.25 2.55 2.40 0 0 0
December 19, 2025 0.29 0.48 0.55 0 0 0 22.50 2.65 2.90 2.75 0 0 0
December 19, 2025 0.19 0.37 0.42 0 0 0 23.00 3.05 3.35 3.15 0 0 0
December 19, 2025 0.07 0.23 0.25 0 0 0 24.00 3.95 4.20 4.00 0 0 0
December 19, 2025 0.02 0.13 0.14 0 0 0 25.00 4.90 5.15 4.90 0 0 0
January 16, 2026 2.45 2.80 2.95 0 0 0 18.00 0.33 0.65 0.65 0 0 0
January 16, 2026 2.15 2.45 2.60 0 0 0 18.50 0.48 0.80 0.80 0 0 0
January 16, 2026 1.75 2.10 2.25 0 0 0 19.00 0.60 1.00 0.95 0 0 0
January 16, 2026 1.40 1.80 1.90 0 0 0 19.50 0.90 1.20 1.15 0 0 0
January 16, 2026 1.15 1.50 1.65 0 0 0 20.00 1.10 1.45 1.35 0 0 0
January 16, 2026 0.90 1.25 1.35 0 0 0 20.50 1.35 1.70 1.60 0 0 0
January 16, 2026 0.70 1.05 1.15 0 0 0 21.00 1.65 2.00 1.90 0 0 0
January 16, 2026 0.49 0.90 0.95 0 0 0 21.50 1.95 2.30 2.20 0 0 0
January 16, 2026 0.34 0.70 0.75 0 0 0 22.00 2.30 2.65 2.55 0 0 0
January 16, 2026 0.10 0.47 0.48 0 0 0 23.00 3.15 3.45 3.30 0 0 0
March 20, 2026 8.15 8.30 8.45 0 0 0 12.00 0.01 0.16 0.16 0 0 0
March 20, 2026 7.10 7.30 7.45 0 0 0 13.00 0.01 0.19 0.19 0 0 0
March 20, 2026 6.15 6.35 6.50 0 6 0 14.00 0.04 0.24 0.23 0 0 0
March 20, 2026 5.15 5.40 5.60 0 0 0 15.00 0.10 0.31 0.30 0 0 0
March 20, 2026 4.25 4.55 4.65 0 0 0 16.00 0.22 0.42 0.41 0 0 0
March 20, 2026 3.40 3.70 3.85 0 0 0 17.00 0.38 0.60 0.55 0 0 0
March 20, 2026 2.65 2.95 3.10 0 2 0 18.00 0.65 0.85 0.80 0 0 0
March 20, 2026 2.05 2.30 2.40 0 0 0 19.00 0.95 1.25 1.15 0 0 0
March 20, 2026 1.50 1.75 1.85 0 0 0 20.00 1.40 1.70 1.60 0 0 0
March 20, 2026 1.00 1.25 1.40 0 234 0 21.00 1.95 2.25 2.15 0 0 0
March 20, 2026 0.70 0.95 1.00 0 0 0 22.00 2.60 2.90 2.75 0 0 0
March 20, 2026 0.41 0.65 0.70 0 0 0 23.00 3.30 3.55 3.50 0 0 0
March 20, 2026 0.22 0.42 0.47 0 0 0 24.00 4.15 4.35 4.25 0 0 0
March 20, 2026 0.10 0.30 0.34 0 0 0 25.00 5.05 5.35 5.10 0 1 0
June 19, 2026 4.30 4.65 4.75 0 1 0 16.00 0.35 0.60 0.60 0 0 0
June 19, 2026 2.80 3.15 3.25 0 0 0 18.00 0.85 1.10 1.10 0 0 0
June 19, 2026 2.15 2.50 2.60 0 0 0 19.00 1.20 1.55 1.45 0 1 0
June 19, 2026 1.65 1.95 2.05 0 0 0 20.00 1.70 2.00 1.90 0 0 0
June 19, 2026 1.20 1.55 1.60 0 1 0 21.00 2.25 2.55 2.45 0 0 0
June 19, 2026 0.90 1.15 1.25 0 0 0 22.00 2.85 3.20 3.05 0 1 0
June 19, 2026 0.55 0.85 0.95 0 0 0 23.00 3.55 3.95 3.80 0 0 0
June 19, 2026 0.35 0.65 0.70 0 0 0 24.00 4.30 4.75 4.55 0 0 0