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: May 24, 2022 at 2:34 p.m.   (Real-time)

  • Last price: 15.480
  • Net change: -0.540
  • Bid price: 15.470
  • Ask price: 15.480
  • 30-day historical volatility: 32.37%
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: 2,264
Volume: 5
Open interest: 2,369
Volume: 80
June 17, 2022 3.40 3.65 4.15 0 6 0 12.00 0 0.15 0.16 0 0 0
June 17, 2022 2.40 2.70 3.20 0 0 0 13.00 0.06 0.18 0.18 0 0 0
June 17, 2022 1.45 1.80 2.20 0 0 0 14.00 0.11 0.24 0.24 0 150 0
June 17, 2022 1.00 1.35 1.80 0 0 0 14.50 0.21 0.32 0.29 0 0 0
June 17, 2022 0.75 1.00 0.80 -0.55 0 5 15.00 0.31 0.46 0.33 0 30 0
June 17, 2022 0.41 0.65 0.95 0 0 0 15.50 0.46 0.70 0.45 0 0 0
June 17, 2022 0.21 0.41 0.65 0 13 0 16.00 0.70 0.95 0.65 0 50 0
June 17, 2022 0.11 0.25 0.39 0 4 0 16.50 1.05 1.30 0.95 0 4 0
June 17, 2022 0.02 0.17 0.27 0 25 0 17.00 1.45 1.75 1.30 0 0 0
June 17, 2022 0 0.15 0.19 0 5 0 17.50 1.90 2.20 1.75 0 25 0
June 17, 2022 0 0.14 0.18 0 45 0 18.00 2.40 2.70 2.25 0 15 0
June 17, 2022 0 0.13 0.17 0 0 0 18.50 2.90 3.20 2.75 0 0 0
June 17, 2022 0 0.13 0.15 0 157 0 19.00 3.35 3.65 3.55 0.30 100 72
June 17, 2022 0 0.13 0.15 0 0 0 19.50 3.90 4.20 3.75 0 698 0
June 17, 2022 0 0.13 0.15 0 9 0 20.00 4.40 4.75 4.25 0 300 0
June 17, 2022 0 0.13 0.15 0 35 0 20.50 4.90 5.25 4.75 0 10 0
June 17, 2022 0 0.13 0.15 0 138 0 21.00 5.40 5.70 5.25 0 10 0
June 17, 2022 0 0.13 0.15 0 315 0 21.50 5.90 6.25 5.75 0 15 0
June 17, 2022 0 0.13 0.15 0 150 0 22.00 6.40 6.75 6.25 0 0 0
June 17, 2022 0 0.13 0.15 0 0 0 22.50 6.90 7.25 6.75 0 0 0
June 17, 2022 0 0.13 0.15 0 0 0 23.00 7.40 7.70 7.25 0 0 0
June 17, 2022 0 0.13 0.15 0 0 0 24.00 8.40 8.75 8.25 0 0 0
July 15, 2022 2.50 2.75 3.20 0 0 0 13.00 0.11 0.21 0.19 0 0 0
July 15, 2022 1.60 1.90 2.30 0 15 0 14.00 0.21 0.36 0.26 0 0 0
July 15, 2022 1.15 1.45 1.85 0 0 0 14.50 0.31 0.48 0.33 0 0 0
July 15, 2022 0.80 1.10 1.45 0 45 0 15.00 0.46 0.65 0.44 0 0 0
July 15, 2022 0.60 0.80 1.10 0 0 0 15.50 0.65 0.85 0.60 0 0 0
July 15, 2022 0.36 0.55 0.75 0 0 0 16.00 0.90 1.15 1.15 0.35 15 5
July 15, 2022 0.21 0.35 0.50 0 0 0 16.50 1.20 1.50 1.10 0 0 0
July 15, 2022 0.11 0.23 0.34 0 5 0 17.00 1.55 1.85 1.45 0 0 0
July 15, 2022 0.06 0.17 0.24 0 0 0 17.50 2.00 2.30 1.85 0 0 0
July 15, 2022 0.02 0.14 0.17 0 0 0 18.00 2.50 2.80 2.25 0 0 0
July 15, 2022 0 0.12 0.14 0 0 0 18.50 2.95 3.30 2.75 0 0 0
July 15, 2022 0 0.11 0.12 0 0 0 19.00 3.45 3.70 3.25 0 0 0
July 15, 2022 0 0.11 0.11 0 15 0 19.50 4.00 4.25 3.70 0 0 0
July 15, 2022 0 0.11 0.11 0 0 0 20.00 4.45 4.70 4.20 0 0 0
July 15, 2022 0 0.11 0.11 0 0 0 20.50 4.95 5.25 4.70 0 3 0
July 15, 2022 0 0.11 0.11 0 0 0 21.00 5.45 5.70 5.25 0 10 0
July 15, 2022 0 0.11 0.11 0 25 0 21.50 5.95 6.25 5.70 0 0 0
July 15, 2022 0 0.11 0.11 0 20 0 22.00 6.45 6.75 6.20 0 0 0
July 15, 2022 0 0.11 0.11 0 10 0 22.50 6.95 7.25 6.70 0 0 0
July 15, 2022 0 0.11 0.11 0 0 0 23.00 7.45 7.75 7.20 0 55 0
July 15, 2022 0 0.11 0.11 0 0 0 24.00 8.45 8.75 8.20 0 0 0
August 19, 2022 2.50 2.80 3.25 0 0 0 13.00 0.16 0.28 0.22 0 0 0
August 19, 2022 1.60 1.95 2.35 0 0 0 14.00 0.31 0.45 0.34 0 3 0
August 19, 2022 1.35 1.60 1.95 0 0 0 14.50 0.41 0.60 0.43 0 0 0
August 19, 2022 1.00 1.25 1.55 0 0 0 15.00 0.55 0.75 0.55 0 0 0
August 19, 2022 0.70 0.95 1.20 0 0 0 15.50 0.75 1.00 0.70 0 0 0
August 19, 2022 0.46 0.70 0.90 0 0 0 16.00 1.00 1.25 0.95 0 0 0
August 19, 2022 0.31 0.48 0.65 0 0 0 16.50 1.30 1.55 1.20 0 0 0
August 19, 2022 0.16 0.33 0.48 0 0 0 17.00 1.65 1.95 1.55 0 0 0
August 19, 2022 0.11 0.24 0.34 0 0 0 17.50 2.05 2.35 1.90 0 3 0
August 19, 2022 0.06 0.18 0.24 0 0 0 18.00 2.50 2.75 2.30 0 0 0
August 19, 2022 0.02 0.14 0.18 0 0 0 18.50 3.00 3.25 2.75 0 0 0
August 19, 2022 0.02 0.12 0.15 0 0 0 19.00 3.45 3.75 3.25 0 0 0
August 19, 2022 0 0.11 0.12 0 0 0 19.50 3.95 4.25 3.70 0 0 0
August 19, 2022 0 0.10 0.11 0 20 0 20.00 4.45 4.75 4.20 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 20.50 4.95 5.25 4.70 0 0 0
August 19, 2022 0 0.10 0.10 0 0 0 21.00 5.45 5.75 5.20 0 0 0
August 19, 2022 0 0.10 0.10 0 100 0 21.50 5.95 6.25 5.70 0 0 0
August 19, 2022 0 0.09 0.10 0 0 0 22.00 6.45 6.75 6.20 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 22.50 6.95 7.25 6.70 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 23.00 7.45 7.70 7.20 0 0 0
August 19, 2022 0 0.09 0.09 0 0 0 24.00 8.45 8.70 8.20 0 0 0
September 16, 2022 3.30 3.80 4.30 0 11 0 12.00 0.11 0.23 0.22 0 0 0
September 16, 2022 2.60 2.90 3.35 0 0 0 13.00 0.21 0.34 0.28 0 0 0
September 16, 2022 1.75 2.10 2.45 0 0 0 14.00 0.36 0.55 0.42 0 10 0
September 16, 2022 1.35 1.70 2.05 0 0 0 14.50 0.46 0.70 0.55 0 0 0
September 16, 2022 1.10 1.35 1.70 0 1 0 15.00 0.65 0.85 0.65 0 30 0
September 16, 2022 0.80 1.05 1.35 0 0 0 15.50 0.80 1.05 0.85 0 0 0
September 16, 2022 0.60 0.80 1.05 0 0 0 16.00 1.05 1.35 1.05 0 13 0
September 16, 2022 0.41 0.60 0.80 0 0 0 16.50 1.35 1.65 1.30 0 0 0
September 16, 2022 0.26 0.42 0.60 0 25 0 17.00 1.75 2.00 1.65 0 35 0
September 16, 2022 0.16 0.31 0.45 0 0 0 17.50 2.05 2.40 2.00 0 0 0
September 16, 2022 0.06 0.24 0.34 0 36 0 18.00 2.40 3.00 2.45 0 30 0
September 16, 2022 0.06 0.20 0.24 0 0 0 18.50 2.80 3.45 2.85 0 0 0
September 16, 2022 0.02 0.17 0.21 0 58 0 19.00 3.30 3.95 3.30 0 0 0
September 16, 2022 0.02 0.15 0.17 0 25 0 19.50 3.80 4.40 3.75 0 65 0
September 16, 2022 0 0.13 0.15 0 70 0 20.00 4.30 4.90 4.25 0 35 0
September 16, 2022 0 0.12 0.13 0 1 0 20.50 4.80 5.25 4.70 0 0 0
September 16, 2022 0 0.12 0.13 0 28 0 21.00 5.35 5.75 5.20 0 0 0
September 16, 2022 0 0.12 0.12 0 250 0 21.50 5.80 6.50 5.70 0 0 0
September 16, 2022 0 0.12 0.12 0 0 0 22.00 6.30 7.00 6.20 0 0 0
September 16, 2022 0 0.11 0.12 0 0 0 22.50 6.80 7.50 6.70 0 0 0
September 16, 2022 0 0.11 0.11 0 0 0 23.00 7.35 7.70 7.20 0 0 0
September 16, 2022 0 0.11 0.11 0 0 0 24.00 8.30 9.00 8.20 0 0 0
October 21, 2022 2.65 2.95 3.40 0 0 0 13.00 0.26 0.42 0.34 0 0 0
October 21, 2022 1.85 2.15 2.50 0 0 0 14.00 0.46 0.65 0.50 0 0 0
October 21, 2022 1.50 1.80 2.10 0 0 0 14.50 0.60 0.80 0.65 0 0 0
October 21, 2022 1.20 1.45 1.75 0 5 0 15.00 0.75 0.95 0.80 0 0 0
October 21, 2022 0.90 1.15 1.45 0 0 0 15.50 0.95 1.20 0.95 0 0 0
October 21, 2022 0.65 0.90 1.15 0 0 0 16.00 1.15 1.45 1.20 0 0 0
October 21, 2022 0.46 0.70 0.90 0 0 0 16.50 1.50 1.75 1.50 0 0 0
October 21, 2022 0.31 0.55 0.70 0 0 0 17.00 1.80 2.10 1.80 0 0 0
October 21, 2022 0.21 0.41 0.55 0 0 0 17.50 2.20 2.45 2.15 0 0 0
October 21, 2022 0.11 0.29 0.43 0 0 0 18.00 2.55 2.95 2.55 0 0 0
October 21, 2022 0.06 0.24 0.34 0 0 0 18.50 2.85 3.55 2.95 0 0 0
October 21, 2022 0.02 0.21 0.24 0 0 0 19.00 3.30 3.95 3.40 0 0 0
October 21, 2022 0.02 0.19 0.24 0 0 0 19.50 3.90 4.30 3.85 0 0 0
October 21, 2022 0.02 0.17 0.20 0 0 0 20.00 4.25 4.95 4.30 0 0 0
October 21, 2022 0.01 0.16 0.17 0 0 0 20.50 4.75 5.40 4.75 0 0 0
October 21, 2022 0 0.15 0.16 0 0 0 21.00 5.20 5.90 5.25 0 0 0
October 21, 2022 0 0.14 0.15 0 0 0 21.50 5.70 6.50 5.70 0 0 0
October 21, 2022 0 0.14 0.14 0 0 0 22.00 6.20 7.00 6.20 0 0 0
November 18, 2022 1.90 2.25 2.55 0 0 0 14.00 0.46 0.70 0.60 0 0 0
November 18, 2022 1.55 1.90 2.20 0 0 0 14.50 0.65 0.85 0.75 0 0 0
November 18, 2022 1.25 1.55 1.85 0 0 0 15.00 0.80 1.05 0.90 0 0 0
November 18, 2022 1.00 1.25 1.55 0 0 0 15.50 1.00 1.30 1.10 0 0 0
November 18, 2022 0.75 0.95 1.25 0 0 0 16.00 1.25 1.55 1.30 0 0 0
November 18, 2022 0.55 0.80 1.00 0 0 0 16.50 1.55 1.85 1.55 0 0 0
November 18, 2022 0.36 0.65 0.80 0 0 0 17.00 1.85 2.20 1.85 0 0 0
November 18, 2022 0.26 0.49 0.60 0 0 0 17.50 2.20 2.55 2.20 0 0 0
November 18, 2022 0.16 0.34 0.49 0 0 0 18.00 2.60 3.05 2.60 0 0 0
November 18, 2022 0.06 0.24 0.24 0 0 0 19.00 3.45 3.95 3.60 0 0 0
December 16, 2022 3.45 3.90 4.40 0 0 0 12.00 0.16 0.34 0.29 0 0 0
December 16, 2022 2.70 3.10 3.45 0 0 0 13.00 0.31 0.49 0.44 0 0 0
December 16, 2022 1.95 2.30 2.65 0 0 0 14.00 0.55 0.75 0.60 0 23 0
December 16, 2022 1.30 1.60 1.95 0 5 0 15.00 0.85 1.10 0.95 0 0 0
December 16, 2022 0.80 1.10 1.35 0 155 0 16.00 1.30 1.60 1.40 0 0 0
December 16, 2022 0.43 0.70 0.90 0 2 0 17.00 1.90 2.25 2.00 0.05 16 3
December 16, 2022 0.18 0.39 0.50 0 35 0 18.00 2.50 3.05 2.65 0 53 0
December 16, 2022 0.06 0.24 0.29 0 18 0 19.00 3.35 3.80 3.35 0 85 0
December 16, 2022 0 0.14 0.21 0 15 0 20.00 4.25 4.95 4.20 0 100 0
December 16, 2022 0 0.10 0.12 0 115 0 21.00 5.20 5.70 5.15 0 230 0
December 16, 2022 0 0.08 0.09 0 148 0 22.00 6.20 7.10 6.15 0 0 0
December 16, 2022 0 0.09 0.08 0 20 0 23.00 7.20 8.10 7.15 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 24.00 8.10 9.10 8.10 0 0 0
March 17, 2023 3.75 4.15 4.60 0 0 0 12.00 0.21 0.45 0.39 0 0 0
March 17, 2023 2.95 3.35 3.70 0 0 0 13.00 0.38 0.65 0.55 0 0 0
March 17, 2023 2.15 2.50 2.95 0 24 0 14.00 0.70 0.95 0.80 0 20 0
March 17, 2023 1.60 1.90 2.20 0 1 0 15.00 1.00 1.30 1.15 0 0 0
March 17, 2023 1.00 1.35 1.55 0 0 0 16.00 1.45 1.75 1.55 0 0 0
March 17, 2023 0.60 0.90 1.10 0 0 0 17.00 2.00 2.35 2.10 0 50 0
March 17, 2023 0.34 0.60 0.75 0 0 0 18.00 2.75 3.25 2.85 0 10 0
March 17, 2023 0.15 0.35 0.44 0 0 0 19.00 3.55 4.10 3.65 0 0 0
March 17, 2023 0.02 0.25 0.29 0 24 0 20.00 4.25 5.00 4.50 0 68 0
March 17, 2023 0.02 0.24 0.24 0 10 0 21.00 5.15 6.20 5.40 0 0 0
March 17, 2023 0.02 0.24 0.24 0 0 0 22.00 6.10 7.15 6.30 0 0 0
March 17, 2023 0.01 0.20 0.20 0 0 0 23.00 7.10 8.15 7.25 0 0 0
March 17, 2023 0 0.19 0.18 0 25 0 24.00 8.10 9.15 8.25 0 0 0