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., Cl. A

Last update: August 14, 2022 at 1:48 p.m.   (Real-time)

  • Last price: 17.190
  • Net change: 0.510
  • Bid price: 16.960
  • Ask price: 17.240
  • 30-day historical volatility: 32.46%
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: 1,688
Volume: 3
Open interest: 426
Volume: 4
August 19, 2022 5.05 5.25 5.25 0 0 0 12.00 0 0.06 0.06 0 0 0
August 19, 2022 4.10 4.25 4.25 0 0 0 13.00 0 0.06 0.06 0 0 0
August 19, 2022 3.60 3.75 3.75 0 0 0 13.50 0 0.06 0.06 0 10 0
August 19, 2022 3.10 3.25 3.25 0 5 0 14.00 0 0.06 0.06 0 0 0
August 19, 2022 2.60 2.75 2.75 0 0 0 14.50 0 0.06 0.06 0 0 0
August 19, 2022 2.10 2.25 2.25 0 5 0 15.00 0 0.06 0.06 0 50 0
August 19, 2022 1.65 1.75 1.75 0 8 0 15.50 0 0.06 0.06 0 0 0
August 19, 2022 1.15 1.25 1.25 0 10 0 16.00 0 0.07 0.07 0 0 0
August 19, 2022 0.47 0.80 0.80 0 19 0 16.50 0.02 0.08 0.08 0 25 0
August 19, 2022 0.23 0.42 0.42 0 15 0 17.00 0.07 0.19 0.19 0 7 0
August 19, 2022 0.02 0.16 0.16 0 10 0 17.50 0.37 0.50 0.50 0 0 0
August 19, 2022 0 0.05 0.05 0 13 0 18.00 0.75 0.95 0.95 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 18.50 1.25 1.40 1.40 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 19.00 1.75 1.90 1.90 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 19.50 2.25 2.40 2.40 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.00 2.75 2.90 2.90 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.50 3.25 3.40 3.40 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 21.00 3.75 3.90 3.90 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 21.50 4.25 4.40 4.40 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 22.00 4.75 4.90 4.90 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 22.50 5.25 5.40 5.40 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 23.00 5.75 5.90 5.90 0 0 0
September 16, 2022 5.15 5.30 5.30 0 0 0 12.00 0 0.06 0.06 0 0 0
September 16, 2022 4.10 4.30 4.30 0 0 0 13.00 0 0.05 0.05 0 0 0
September 16, 2022 3.65 3.80 3.80 0 0 0 13.50 0 0.06 0.06 0 0 0
September 16, 2022 3.15 3.30 3.30 0 0 0 14.00 0 0.07 0.07 0 37 0
September 16, 2022 2.65 2.85 2.85 0 10 0 14.50 0.02 0.10 0.10 0 0 0
September 16, 2022 2.20 2.35 2.35 0 0 0 15.00 0.03 0.11 0.11 -0.03 13 2
September 16, 2022 1.75 1.90 1.90 0 0 0 15.50 0.07 0.15 0.15 0 0 0
September 16, 2022 1.30 1.45 1.45 0 41 0 16.00 0.13 0.22 0.22 0 7 0
September 16, 2022 0.90 1.05 1.05 0 15 0 16.50 0.24 0.33 0.33 0 0 0
September 16, 2022 0.60 0.75 0.75 0 15 0 17.00 0.40 0.55 0.55 0 0 0
September 16, 2022 0.34 0.46 0.46 0 70 0 17.50 0.65 0.80 0.80 0 0 0
September 16, 2022 0.17 0.28 0.28 0 2 0 18.00 0.95 1.10 1.10 0 7 0
September 16, 2022 0.07 0.19 0.19 0 0 0 18.50 1.35 1.50 1.50 0 0 0
September 16, 2022 0.02 0.13 0.13 0 54 0 19.00 1.75 1.95 1.95 0 5 0
September 16, 2022 0 0.09 0.09 0 0 0 19.50 2.30 2.45 2.45 0 0 0
September 16, 2022 0 0.08 0.08 0 141 0 20.00 2.80 2.95 2.95 0 15 0
September 16, 2022 0 0.07 0.07 0 0 0 21.00 3.75 3.90 3.90 0 0 0
September 16, 2022 0 0.06 0.06 0 2 0 22.00 4.75 4.90 4.90 0 10 0
September 16, 2022 0 0.06 0.06 0 25 0 23.00 5.75 5.90 5.90 0 30 0
September 16, 2022 0 0.06 0.06 0 103 0 24.00 6.75 6.90 6.90 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 25.00 7.75 7.90 7.90 0 0 0
October 21, 2022 5.15 5.30 5.30 0 0 0 12.00 0 0.06 0.06 0 0 0
October 21, 2022 4.15 4.30 4.30 0 0 0 13.00 0.02 0.08 0.08 0 0 0
October 21, 2022 3.65 3.85 3.85 0 0 0 13.50 0.03 0.10 0.10 0 0 0
October 21, 2022 3.15 3.35 3.35 0 10 0 14.00 0.05 0.12 0.12 0 0 0
October 21, 2022 2.70 2.85 2.85 0 0 0 14.50 0.07 0.15 0.15 0 0 0
October 21, 2022 2.25 2.40 2.40 0 0 0 15.00 0.13 0.20 0.20 -0.08 12 2
October 21, 2022 1.70 1.95 1.95 0 0 0 15.50 0.18 0.27 0.27 0 20 0
October 21, 2022 1.35 1.50 1.50 0 5 0 16.00 0.28 0.38 0.38 0 3 0
October 21, 2022 1.00 1.15 1.15 0 1 0 16.50 0.42 0.55 0.55 0 0 0
October 21, 2022 0.65 0.90 0.90 0 56 0 17.00 0.60 0.70 0.70 0 0 0
October 21, 2022 0.37 0.65 0.65 0 0 0 17.50 0.85 1.05 1.05 0 0 0
October 21, 2022 0.23 0.38 0.38 0 800 0 18.00 1.15 1.30 1.30 0 0 0
October 21, 2022 0.13 0.24 0.24 0 0 0 18.50 1.55 1.70 1.70 0 0 0
October 21, 2022 0.07 0.15 0.15 0 0 0 19.00 2.00 2.15 2.15 0 0 0
October 21, 2022 0.02 0.09 0.09 0 0 0 20.00 2.95 3.10 3.10 0 15 0
November 18, 2022 4.15 4.35 4.35 0 0 0 13.00 0.03 0.12 0.12 0 0 0
November 18, 2022 3.65 3.85 3.85 0 0 0 13.50 0.05 0.14 0.14 0 0 0
November 18, 2022 3.20 3.40 3.40 0 0 0 14.00 0.09 0.17 0.17 0 0 0
November 18, 2022 2.75 2.90 2.90 0 0 0 14.50 0.14 0.21 0.21 0 0 0
November 18, 2022 2.30 2.45 2.45 0 5 0 15.00 0.19 0.28 0.28 0 0 0
November 18, 2022 1.85 2.00 2.00 0 0 0 15.50 0.27 0.36 0.36 0 0 0
November 18, 2022 1.50 1.65 1.65 0 0 0 16.00 0.37 0.49 0.49 0 0 0
November 18, 2022 1.10 1.30 1.30 0 5 0 16.50 0.50 0.65 0.65 0 0 0
November 18, 2022 0.80 0.95 0.95 0 15 0 17.00 0.70 0.85 0.85 0 0 0
November 18, 2022 0.60 0.70 0.70 0 0 0 17.50 0.95 1.15 1.15 0 0 0
November 18, 2022 0.42 0.50 0.50 0 10 0 18.00 1.30 1.45 1.45 0 0 0
November 18, 2022 0.15 0.25 0.25 0 0 0 19.00 2.05 2.25 2.25 0 0 0
December 16, 2022 5.10 5.40 5.40 0 0 0 12.00 0.03 0.12 0.12 0 5 0
December 16, 2022 4.15 4.40 4.40 0 0 0 13.00 0.07 0.17 0.17 0 15 0
December 16, 2022 3.60 3.95 3.95 0 5 0 13.50 0.11 0.21 0.21 0 0 0
December 16, 2022 3.15 3.50 3.50 0 10 0 14.00 0.16 0.26 0.26 0 0 0
December 16, 2022 2.80 3.05 3.05 0 0 0 14.50 0.20 0.32 0.32 0 0 0
December 16, 2022 2.40 2.60 2.60 0 0 0 15.00 0.28 0.41 0.41 0 13 0
December 16, 2022 2.00 2.20 2.20 0 85 0 15.50 0.40 0.55 0.55 0 0 0
December 16, 2022 1.65 1.80 1.80 0 10 0 16.00 0.50 0.70 0.70 0 15 0
December 16, 2022 1.30 1.50 1.50 0 2 0 16.50 0.70 0.85 0.85 0 0 0
December 16, 2022 1.00 1.20 1.20 0 13 0 17.00 0.90 1.05 1.05 0 8 0
December 16, 2022 0.80 0.95 0.95 0 0 0 17.50 1.15 1.40 1.40 0 0 0
December 16, 2022 0.60 0.75 0.75 0 32 3 18.00 1.50 1.65 1.65 0 50 0
December 16, 2022 0.30 0.44 0.44 0 7 0 19.00 2.20 2.40 2.40 0 8 0
December 16, 2022 0.12 0.26 0.26 0 10 0 20.00 2.95 3.25 3.25 0 12 0
December 16, 2022 0.05 0.17 0.17 0 2 0 21.00 3.90 4.15 4.15 0 0 0
December 16, 2022 0.02 0.13 0.13 0 4 0 22.00 4.85 5.10 5.10 0 0 0
December 16, 2022 0.02 0.12 0.12 0 2 0 23.00 5.85 6.10 6.10 0 0 0
December 16, 2022 0 0.14 0.14 0 30 0 24.00 6.80 7.10 7.10 0 18 0
January 20, 2023 4.05 4.45 4.45 0 0 0 13.00 0.13 0.23 0.23 0 0 0
January 20, 2023 3.70 4.00 4.00 0 0 0 13.50 0.17 0.28 0.28 0 0 0
January 20, 2023 3.20 3.55 3.55 0 0 0 14.00 0.23 0.35 0.35 0 0 0
January 20, 2023 2.80 3.10 3.10 0 0 0 14.50 0.30 0.42 0.42 0 0 0
January 20, 2023 2.45 2.60 2.60 0 0 0 15.00 0.40 0.55 0.55 0 0 0
January 20, 2023 2.05 2.25 2.25 0 0 0 15.50 0.50 0.75 0.75 0 0 0
January 20, 2023 1.70 1.90 1.90 0 0 0 16.00 0.65 0.85 0.85 0 8 0
January 20, 2023 1.35 1.55 1.55 0 0 0 16.50 0.85 1.05 1.05 0 0 0
January 20, 2023 1.10 1.30 1.30 0 0 0 17.00 1.10 1.20 1.20 0 0 0
January 20, 2023 0.85 1.05 1.05 0 0 0 17.50 1.35 1.60 1.60 0 0 0
January 20, 2023 0.65 0.85 0.85 0 0 0 18.00 1.65 1.80 1.80 0 0 0
January 20, 2023 0.37 0.55 0.55 0 0 0 19.00 2.35 2.55 2.55 0 0 0
March 17, 2023 5.05 5.45 5.45 0 0 0 12.00 0.10 0.22 0.22 0 0 0
March 17, 2023 4.10 4.50 4.50 0 0 0 13.00 0.18 0.32 0.32 0 0 0
March 17, 2023 3.15 3.65 3.65 0 0 0 14.00 0.29 0.45 0.45 0 0 0
March 17, 2023 2.55 2.75 2.75 0 0 0 15.00 0.50 0.70 0.70 0 0 0
March 17, 2023 1.85 2.10 2.10 0 0 0 16.00 0.80 1.00 1.00 0 6 0
March 17, 2023 1.25 1.50 1.50 0 0 0 17.00 1.25 1.45 1.45 0 0 0
March 17, 2023 0.80 1.05 1.05 0 0 0 18.00 1.70 2.00 2.00 0 0 0
March 17, 2023 0.50 0.75 0.75 0 2 0 19.00 2.40 2.65 2.65 0 2 0
March 17, 2023 0.30 0.46 0.46 0 0 0 20.00 3.25 3.45 3.45 0 0 0
March 17, 2023 0.08 0.21 0.21 0 0 0 22.00 4.85 5.20 5.20 0 0 0
June 16, 2023 5.05 5.50 5.50 0 0 0 12.00 0.12 0.40 0.40 0 0 0
June 16, 2023 4.15 4.60 4.60 0 0 0 13.00 0.28 0.55 0.55 0 0 0
June 16, 2023 3.35 3.70 3.70 0 0 0 14.00 0.48 0.80 0.80 0 0 0
June 16, 2023 2.65 2.95 2.95 0 0 0 15.00 0.75 1.05 1.05 0 0 0
June 16, 2023 2.00 2.35 2.35 0 0 0 16.00 0.95 1.30 1.30 0 0 0
June 16, 2023 1.45 1.80 1.80 0 0 0 17.00 1.40 1.80 1.80 0 0 0
June 16, 2023 1.00 1.40 1.40 0 0 0 18.00 2.00 2.35 2.35 0 0 0
June 16, 2023 0.70 1.05 1.05 0 0 0 19.00 2.65 3.00 3.00 0 0 0
June 16, 2023 0.48 0.80 0.80 0 4 0 20.00 3.40 3.75 3.75 0 0 0