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.

TCN – Tricon Capital Group Inc.

Last update: January 28, 2023 at 2:55 p.m.   (Real-time)

  • Last price: 11.600
  • Net change: 0.320
  • Bid price: 11.490
  • Ask price: 11.670
  • 30-day historical volatility: 27.37%
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: 2,075
Volume: 288
Open interest: 2,950
Volume: 20
February 17, 2023 2.55 2.70 2.70 0 0 0 9.00 0 0.04 0.04 0 0 0
February 17, 2023 2.30 2.55 2.55 0 0 0 9.25 0 0.04 0.04 0 0 0
February 17, 2023 2.05 2.30 2.30 0 0 0 9.50 0 0.04 0.04 0 10 0
February 17, 2023 1.80 2.05 2.05 0 0 0 9.75 0 0.05 0.05 0 0 0
February 17, 2023 1.55 1.80 1.80 0 1 0 10.00 0 0.06 0.06 0 1 0
February 17, 2023 1.10 1.25 1.25 0 6 0 10.50 0.01 0.08 0.08 0 2 0
February 17, 2023 0.65 0.85 0.85 0 0 0 11.00 0.06 0.15 0.15 -0.08 15 10
February 17, 2023 0.31 0.47 0.47 0 23 0 11.50 0.16 0.29 0.29 0 4 0
February 17, 2023 0.11 0.21 0.21 -0.02 36 20 12.00 0.38 0.60 0.60 0 17 0
February 17, 2023 0.02 0.10 0.10 -0.02 3 42 12.50 0.70 1.00 1.00 0 1 0
February 17, 2023 0 0.06 0.06 0 89 0 13.00 1.30 1.50 1.50 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 13.50 1.75 2.00 2.00 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 14.00 2.30 2.50 2.50 0 0 0
February 17, 2023 0 0.05 0.05 0 0 0 14.50 2.75 2.95 2.95 0 0 0
February 17, 2023 0 0.04 0.04 0 6 0 15.00 3.25 3.45 3.45 0 0 0
February 17, 2023 0 0.04 0.04 0 0 0 15.50 3.75 3.95 3.95 0 0 0
February 17, 2023 0 0.04 0.04 0 0 0 16.00 4.25 4.45 4.45 0 0 0
February 17, 2023 0 0.04 0.04 0 20 0 16.50 4.75 4.95 4.95 0 0 0
February 17, 2023 0 0.04 0.04 0 34 0 17.00 5.25 5.45 5.45 0 0 0
February 17, 2023 0 0.04 0.04 0 0 0 18.00 6.25 6.45 6.45 0 0 0
March 17, 2023 2.60 2.85 2.85 0 1 0 9.00 0.01 0.07 0.07 0 11 0
March 17, 2023 2.35 2.60 2.60 0 0 0 9.25 0.01 0.08 0.08 0 0 0
March 17, 2023 2.15 2.30 2.30 0 0 0 9.50 0.01 0.09 0.09 0 0 0
March 17, 2023 1.90 2.10 2.10 0 0 0 9.75 0.02 0.10 0.10 0 0 0
March 17, 2023 1.65 1.90 1.90 0 0 0 10.00 0.05 0.12 0.12 0 2,507 0
March 17, 2023 1.15 1.45 1.45 0 0 0 10.50 0.10 0.18 0.18 0 0 0
March 17, 2023 0.75 1.00 1.00 0 1 0 11.00 0.16 0.27 0.27 0 20 0
March 17, 2023 0.46 0.65 0.65 0 0 0 11.50 0.31 0.43 0.43 0 0 0
March 17, 2023 0.26 0.37 0.37 0 14 0 12.00 0.55 0.70 0.70 0 49 0
March 17, 2023 0.10 0.20 0.20 0 0 0 12.50 0.85 1.05 1.05 0 0 0
March 17, 2023 0.02 0.10 0.10 -0.03 0 25 13.00 1.25 1.50 1.50 0 1 0
March 17, 2023 0 0.07 0.07 0 20 0 13.50 1.80 2.00 2.00 0 0 0
March 17, 2023 0 0.05 0.05 0 39 0 14.00 2.30 2.50 2.50 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 14.50 2.80 2.95 2.95 0 0 0
March 17, 2023 0 0.04 0.04 0 1 0 15.00 3.30 3.45 3.45 0 0 0
March 17, 2023 0 0.04 0.04 0 10 0 15.50 3.75 3.95 3.95 0 0 0
March 17, 2023 0 0.04 0.04 0 12 0 16.00 4.25 4.45 4.45 0 0 0
March 17, 2023 0 0.04 0.04 0 2 0 17.00 5.25 5.45 5.45 0 15 0
March 17, 2023 0 0.04 0.04 0 10 0 18.00 6.25 6.45 6.45 0 10 0
March 17, 2023 0 0.04 0.04 0 0 0 19.00 7.30 7.45 7.45 0 0 0
March 17, 2023 0 0.04 0.04 0 24 0 20.00 8.30 8.45 8.45 0 65 0
March 17, 2023 0 0.04 0.04 0 10 0 21.00 9.30 9.45 9.45 0 0 0
March 17, 2023 0 0.04 0.04 0 0 0 22.00 10.25 10.45 10.45 0 0 0
March 17, 2023 0 0.04 0.04 0 0 0 23.00 11.25 11.45 11.45 0 0 0
March 17, 2023 0 0.04 0.04 0 25 0 24.00 12.25 12.45 12.45 0 0 0
April 21, 2023 2.60 2.85 2.85 0 0 0 9.00 0.02 0.10 0.10 0 0 0
April 21, 2023 2.40 2.60 2.60 0 0 0 9.25 0.02 0.12 0.12 0 0 0
April 21, 2023 2.15 2.40 2.40 0 0 0 9.50 0.06 0.14 0.14 0 1 0
April 21, 2023 1.95 2.20 2.20 0 0 0 9.75 0.06 0.18 0.18 0 0 0
April 21, 2023 1.65 1.95 1.95 0 0 0 10.00 0.11 0.20 0.20 0 6 0
April 21, 2023 1.30 1.50 1.50 0 0 0 10.50 0.15 0.28 0.28 0 15 0
April 21, 2023 0.90 1.15 1.15 0 0 0 11.00 0.26 0.40 0.40 0 0 0
April 21, 2023 0.65 0.80 0.80 0 10 0 11.50 0.46 0.60 0.60 0 0 0
April 21, 2023 0.36 0.55 0.55 0 10 1 12.00 0.70 0.85 0.85 0 1 0
April 21, 2023 0.21 0.31 0.31 0 0 0 12.50 0.95 1.20 1.20 0 0 0
April 21, 2023 0.06 0.19 0.19 0 0 0 13.00 1.35 1.55 1.55 0 0 0
April 21, 2023 0.02 0.12 0.12 0 0 0 13.50 1.75 2.00 2.00 0 0 0
April 21, 2023 0.01 0.09 0.09 0 0 0 14.00 2.30 2.50 2.50 0 2 0
May 19, 2023 2.65 2.85 2.85 0 0 0 9.00 0.05 0.14 0.14 0 0 0
May 19, 2023 2.40 2.60 2.60 0 0 0 9.25 0.06 0.16 0.16 0 0 0
May 19, 2023 2.20 2.40 2.40 0 0 0 9.50 0.06 0.19 0.19 0 0 0
May 19, 2023 1.95 2.15 2.15 0 0 0 9.75 0.11 0.21 0.21 0 0 0
May 19, 2023 1.75 2.00 2.00 0 0 0 10.00 0.15 0.25 0.25 0 0 0
May 19, 2023 1.35 1.55 1.55 0 0 0 10.50 0.21 0.35 0.35 0 0 0
May 19, 2023 1.10 1.25 1.25 0 0 0 11.00 0.35 0.49 0.49 0 0 0
May 19, 2023 0.75 0.90 0.90 0 0 0 11.50 0.55 0.70 0.70 0 0 0
May 19, 2023 0.50 0.65 0.65 0 1 0 12.00 0.75 0.95 0.95 0 10 0
May 19, 2023 0.31 0.42 0.42 0 15 0 12.50 1.05 1.25 1.25 0 0 0
May 19, 2023 0.16 0.26 0.26 0 0 0 13.00 1.35 1.65 1.65 0 0 0
May 19, 2023 0.06 0.17 0.17 0 0 0 13.50 1.85 2.05 2.05 0 0 0
May 19, 2023 0.01 0.13 0.13 0 0 0 14.00 2.30 2.50 2.50 0 0 0
June 16, 2023 3.60 3.85 3.85 0 0 0 8.00 0.01 0.10 0.10 0 0 0
June 16, 2023 2.70 2.90 2.90 0 0 0 9.00 0.06 0.15 0.15 0 6 0
June 16, 2023 2.45 2.65 2.65 0 0 0 9.25 0.06 0.20 0.20 0 0 0
June 16, 2023 2.25 2.45 2.45 0 0 0 9.50 0.11 0.23 0.23 0 0 0
June 16, 2023 2.05 2.25 2.25 0 0 0 9.75 0.16 0.26 0.26 0 0 0
June 16, 2023 1.85 2.05 2.05 0 5 0 10.00 0.16 0.30 0.30 0 0 0
June 16, 2023 1.45 1.65 1.65 0 0 0 10.50 0.26 0.40 0.40 0 0 0
June 16, 2023 1.10 1.35 1.35 0 45 0 11.00 0.41 0.60 0.60 0 0 0
June 16, 2023 0.85 1.00 1.00 0 0 0 11.50 0.60 0.75 0.75 0 0 0
June 16, 2023 0.60 0.75 0.75 0 22 0 12.00 0.80 1.00 1.00 0 20 0
June 16, 2023 0.36 0.55 0.55 0 0 0 12.50 1.05 1.30 1.30 0 0 0
June 16, 2023 0.21 0.36 0.36 0 250 0 13.00 1.40 1.70 1.70 0 20 0
June 16, 2023 0.06 0.17 0.17 0 12 0 14.00 2.30 2.55 2.55 0 0 0
June 16, 2023 0.01 0.10 0.10 0 37 0 15.00 3.30 3.50 3.50 0 20 0
June 16, 2023 0 0.08 0.08 0 79 0 16.00 4.30 4.50 4.50 0 0 0
June 16, 2023 0 0.06 0.06 0 60 0 17.00 5.30 5.50 5.50 0 15 0
June 16, 2023 0 0.06 0.06 0 10 0 18.00 6.30 6.50 6.50 0 0 0
June 16, 2023 0 0.06 0.06 0 0 0 20.00 8.30 8.50 8.50 0 0 0
July 21, 2023 2.15 2.50 2.50 0 0 0 9.50 0.16 0.28 0.28 0 0 0
July 21, 2023 2.05 2.30 2.30 0 0 0 9.75 0.16 0.32 0.32 0 0 0
July 21, 2023 1.85 2.10 2.10 0 0 0 10.00 0.21 0.37 0.37 0 0 0
July 21, 2023 1.45 1.70 1.70 0 0 0 10.50 0.31 0.48 0.48 0 0 0
July 21, 2023 1.15 1.35 1.35 0 0 0 11.00 0.46 0.65 0.65 0 0 0
July 21, 2023 0.90 1.10 1.10 0 0 0 11.50 0.65 0.85 0.85 0 0 0
July 21, 2023 0.65 0.85 0.85 0 0 0 12.00 0.85 1.10 1.10 0 0 0
July 21, 2023 0.41 0.60 0.60 0 0 0 12.50 1.15 1.40 1.40 0 0 0
July 21, 2023 0.26 0.43 0.43 0 0 0 13.00 1.40 1.75 1.75 0 0 0
July 21, 2023 0.06 0.20 0.20 0 0 0 14.00 2.25 2.55 2.55 0 0 0
September 15, 2023 3.65 3.90 3.90 0 0 0 8.00 0.05 0.15 0.15 0 0 0
September 15, 2023 2.75 3.00 3.00 0 0 0 9.00 0.11 0.25 0.25 0 15 0
September 15, 2023 2.35 2.60 2.60 0 0 0 9.50 0.18 0.33 0.33 0 0 0
September 15, 2023 1.95 2.20 2.20 -0.05 455 50 10.00 0.26 0.43 0.43 0 10 0
September 15, 2023 1.30 1.60 1.60 0 10 0 11.00 0.55 0.75 0.75 -0.15 56 10
September 15, 2023 0.80 1.00 1.00 0 250 50 12.00 0.95 1.20 1.20 0 0 0
September 15, 2023 0.40 0.60 0.60 0 57 0 13.00 1.55 1.80 1.80 0 0 0
September 15, 2023 0.16 0.30 0.30 0 91 0 14.00 2.30 2.60 2.60 0 0 0
September 15, 2023 0.04 0.15 0.15 0 57 100 15.00 3.25 3.55 3.55 0 0 0
September 15, 2023 0.01 0.10 0.10 0 50 0 16.00 4.25 4.50 4.50 0 0 0
September 15, 2023 0 0.08 0.08 0 20 0 18.00 6.25 6.50 6.50 0 0 0
December 15, 2023 3.70 4.00 4.00 0 0 0 8.00 0.08 0.20 0.20 0 0 0
December 15, 2023 2.85 3.15 3.15 0 0 0 9.00 0.20 0.35 0.35 0 10 0
December 15, 2023 2.45 2.75 2.75 0 0 0 9.50 0.28 0.45 0.45 0 0 0
December 15, 2023 2.10 2.35 2.35 0 0 0 10.00 0.39 0.60 0.60 0 5 0
December 15, 2023 1.50 1.80 1.80 0 100 0 11.00 0.65 0.90 0.90 0 10 0
December 15, 2023 1.00 1.20 1.20 0 0 0 12.00 1.10 1.35 1.35 0 0 0
December 15, 2023 0.55 0.80 0.80 0 5 0 13.00 1.65 1.95 1.95 0 0 0
December 15, 2023 0.30 0.50 0.50 0 37 0 14.00 2.45 2.70 2.70 0 0 0