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.

TSU – Trisura Group Ltd.

Last update: July 12, 2025 at 1:16 a.m.   (Real-time)

  • Last price: 43.420
  • Net change: 0
  • Bid price: 43.190
  • Ask price: 43.630
  • 30-day historical volatility: 16.29%
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: 734
Volume: 10
Open interest: 469
Volume: 0
July 18, 2025 16.95 17.65 17.65 0 0 0 26.00 0 0.25 0.25 0 0 0
July 18, 2025 15.95 16.65 16.65 0 0 0 27.00 0 0.25 0.25 0 0 0
July 18, 2025 14.95 15.60 15.60 0 0 0 28.00 0 0.25 0.25 0 20 0
July 18, 2025 13.95 14.60 14.60 0 0 0 29.00 0 0.25 0.25 0 10 0
July 18, 2025 12.95 13.60 13.60 0 0 0 30.00 0 0.25 0.25 0 0 0
July 18, 2025 11.95 12.60 12.60 0 0 0 31.00 0 0.25 0.25 0 0 0
July 18, 2025 10.95 11.60 11.60 0 0 0 32.00 0 0.25 0.25 0 0 0
July 18, 2025 9.95 10.60 10.60 0 0 0 33.00 0 0.25 0.25 0 0 0
July 18, 2025 8.95 9.65 9.65 0 0 0 34.00 0 0.25 0.25 0 0 0
July 18, 2025 7.95 8.65 8.65 0 0 0 35.00 0 0.25 0.25 0 0 0
July 18, 2025 6.95 7.65 7.65 0 0 0 36.00 0 0.25 0.25 0 0 0
July 18, 2025 5.95 6.65 6.65 0 1 0 37.00 0 0.25 0.25 0 15 0
July 18, 2025 5.05 5.60 5.60 0 50 0 38.00 0 0.25 0.25 0 0 0
July 18, 2025 4.05 4.60 4.60 0 0 0 39.00 0 0.26 0.26 0 0 0
July 18, 2025 3.15 3.75 3.75 0 10 0 40.00 0.01 0.28 0.28 0 29 0
July 18, 2025 2.10 2.70 2.70 0 2 0 41.00 0.01 0.34 0.34 0 0 0
July 18, 2025 1.25 1.65 1.65 0 32 0 42.00 0.01 0.49 0.49 0 0 0
July 18, 2025 0.40 0.90 0.90 0 8 0 43.00 0.10 0.55 0.55 0 0 0
July 18, 2025 0.01 0.49 0.49 0 0 0 44.00 0.15 1.15 1.15 0 0 0
July 18, 2025 0.01 0.36 0.36 0 0 0 45.00 1.40 1.85 1.85 0 0 0
July 18, 2025 0.01 0.27 0.27 0 0 0 46.00 2.45 2.85 2.85 0 0 0
July 18, 2025 0 0.25 0.25 0 0 0 47.00 3.45 3.95 3.95 0 0 0
July 18, 2025 0 0.25 0.25 0 0 0 48.00 4.45 4.95 4.95 0 0 0
August 15, 2025 16.65 18.10 18.10 0 0 0 26.00 0 0.49 0.49 0 0 0
August 15, 2025 15.65 17.10 17.10 0 0 0 27.00 0 0.49 0.49 0 0 0
August 15, 2025 14.65 16.10 16.10 0 0 0 28.00 0 0.49 0.49 0 0 0
August 15, 2025 13.65 15.20 15.20 0 0 0 29.00 0 0.49 0.49 0 1 0
August 15, 2025 12.60 14.20 14.20 0 0 0 30.00 0 0.49 0.49 0 0 0
August 15, 2025 11.75 13.15 13.15 0 10 0 31.00 0.01 0.49 0.49 0 5 0
August 15, 2025 10.75 12.25 12.25 0 0 0 32.00 0.01 0.49 0.49 0 21 0
August 15, 2025 10.15 11.15 11.15 0 0 0 33.00 0.01 0.49 0.49 0 0 0
August 15, 2025 9.15 10.15 10.15 0 0 0 34.00 0.10 0.55 0.55 0 8 0
August 15, 2025 8.25 9.15 9.15 0 0 0 35.00 0.10 0.55 0.55 0 0 0
August 15, 2025 7.25 8.25 8.25 0 10 0 36.00 0.20 0.65 0.65 0 5 0
August 15, 2025 6.35 7.35 7.35 0 11 0 37.00 0.20 0.65 0.65 0 5 0
August 15, 2025 5.45 6.45 6.45 0 1 0 38.00 0.30 0.75 0.75 0 0 0
August 15, 2025 4.85 5.35 5.35 0 0 0 39.00 0.50 0.95 0.95 0 0 0
August 15, 2025 3.95 4.55 4.55 0 0 0 40.00 0.70 1.15 1.15 0 15 0
August 15, 2025 3.25 3.85 3.85 0 0 0 41.00 0.90 1.35 1.35 0 0 0
August 15, 2025 2.50 3.15 3.15 0 12 0 42.00 1.20 1.70 1.70 0 0 0
August 15, 2025 1.90 2.40 2.40 0 9 0 43.00 1.60 2.05 2.05 0 0 0
August 15, 2025 0.70 2.15 2.15 0 2 0 44.00 2.00 2.50 2.50 0 0 0
August 15, 2025 0.90 1.40 1.40 0 10 0 45.00 2.40 3.15 3.15 0 0 0
August 15, 2025 0.60 1.05 1.05 0 0 0 46.00 3.00 3.75 3.75 0 0 0
August 15, 2025 0.30 0.75 0.75 0 0 0 47.00 3.70 4.45 4.45 0 0 0
August 15, 2025 0.10 0.49 0.49 0 0 0 48.00 4.50 5.25 5.25 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 52.00 8.25 9.15 9.15 0 0 0
September 19, 2025 18.05 18.85 18.85 0 0 0 25.00 0.01 0.38 0.38 0 30 0
September 19, 2025 17.15 17.80 17.80 0 10 0 26.00 0.01 0.40 0.40 0 0 0
September 19, 2025 16.10 16.90 16.90 0 0 0 27.00 0.02 0.43 0.43 0 0 0
September 19, 2025 15.20 15.95 15.95 0 0 0 28.00 0.02 0.45 0.45 0 0 0
September 19, 2025 14.25 14.90 14.90 0 0 0 29.00 0.02 0.49 0.49 0 0 0
September 19, 2025 13.30 13.95 13.95 0 0 0 30.00 0.02 0.50 0.50 0 6 0
September 19, 2025 12.35 13.00 13.00 0 0 0 31.00 0.10 0.55 0.55 0 4 0
September 19, 2025 11.40 12.15 12.15 0 0 0 32.00 0.10 0.60 0.60 0 35 0
September 19, 2025 10.40 11.15 11.15 0 0 0 33.00 0.11 0.55 0.55 0 0 0
September 19, 2025 9.55 10.20 10.20 0 0 0 34.00 0.20 0.65 0.65 0 0 0
September 19, 2025 8.55 9.30 9.30 0 0 0 35.00 0.21 0.65 0.65 0 25 0
September 19, 2025 7.70 8.45 8.45 0 3 0 36.00 0.24 0.90 0.90 0 0 0
September 19, 2025 6.65 7.55 7.55 0 0 0 37.00 0.40 0.85 0.85 0 2 0
September 19, 2025 5.75 6.60 6.60 0 11 0 38.00 0.55 0.95 0.95 0 0 0
September 19, 2025 5.15 5.75 5.75 0 0 0 39.00 0.70 1.15 1.15 0 14 0
September 19, 2025 4.35 4.95 4.95 0 1 0 40.00 0.90 1.35 1.35 0 0 0
September 19, 2025 3.65 4.25 4.25 0 0 0 41.00 1.20 1.65 1.65 0 0 0
September 19, 2025 2.85 3.60 3.60 0 48 0 42.00 1.50 1.95 1.95 0 25 0
September 19, 2025 2.25 2.95 2.95 0 20 0 43.00 1.90 2.35 2.35 0 0 0
September 19, 2025 1.85 2.30 2.30 0 4 0 44.00 2.25 2.90 2.90 0 40 0
September 19, 2025 1.35 1.80 1.80 0 1 0 45.00 2.75 3.35 3.35 0 0 0
September 19, 2025 0.95 1.40 1.40 0 296 0 46.00 3.35 3.95 3.95 0 0 0
September 19, 2025 0.60 1.05 1.05 0 0 0 47.00 4.05 4.65 4.65 0 0 0
September 19, 2025 0.31 0.75 0.75 0 50 0 48.00 4.75 5.40 5.40 0 0 0
September 19, 2025 0.02 0.49 0.49 0 2 0 50.00 6.25 7.20 7.20 0 0 0
September 19, 2025 0.01 0.49 0.49 0 0 0 52.00 8.35 9.10 9.10 0 0 0
September 19, 2025 0 0.34 0.34 0 0 0 60.00 16.40 17.15 17.15 0 0 0
October 17, 2025 17.20 18.00 18.00 0 0 0 26.00 0.02 0.50 0.50 0 0 0
October 17, 2025 16.25 17.05 17.05 0 0 0 27.00 0.02 0.49 0.49 0 0 0
October 17, 2025 15.30 16.10 16.10 0 0 0 28.00 0.02 0.49 0.49 0 0 0
October 17, 2025 14.35 15.15 15.15 0 0 0 29.00 0.10 0.55 0.55 0 0 0
October 17, 2025 13.40 14.20 14.20 0 0 0 30.00 0.11 0.55 0.55 0 0 0
October 17, 2025 12.50 13.35 13.35 0 0 0 31.00 0.11 0.55 0.55 0 0 0
October 17, 2025 11.55 12.35 12.35 0 0 0 32.00 0.20 0.65 0.65 0 0 0
October 17, 2025 10.65 11.45 11.45 0 0 0 33.00 0.21 0.65 0.65 0 0 0
October 17, 2025 9.75 10.50 10.50 0 0 0 34.00 0.31 0.75 0.75 0 0 0
October 17, 2025 8.85 9.55 9.55 0 0 0 35.00 0.31 0.75 0.75 0 0 0
October 17, 2025 8.00 8.65 8.65 0 0 0 36.00 0.41 0.85 0.85 0 0 0
October 17, 2025 6.85 7.85 7.85 0 0 0 37.00 0.60 1.05 1.05 0 0 0
October 17, 2025 6.05 6.95 6.95 0 0 0 38.00 0.75 1.15 1.15 0 0 0
October 17, 2025 5.25 6.25 6.25 0 0 0 39.00 0.95 1.35 1.35 0 0 0
October 17, 2025 4.65 5.30 5.30 -0.65 0 10 40.00 1.15 1.60 1.60 0 0 0
October 17, 2025 3.95 4.60 4.60 0 0 0 41.00 1.40 1.90 1.90 0 0 0
October 17, 2025 3.25 4.00 4.00 0 0 0 42.00 1.75 2.20 2.20 0 0 0
October 17, 2025 2.55 3.30 3.30 0 0 0 43.00 2.15 2.90 2.90 0 0 0
October 17, 2025 2.15 2.85 2.85 0 0 0 44.00 2.45 3.15 3.15 0 0 0
October 17, 2025 1.75 2.20 2.20 0 0 0 45.00 3.05 3.65 3.65 0 0 0
October 17, 2025 1.25 1.70 1.70 0 0 0 46.00 3.55 4.25 4.25 0 0 0
October 17, 2025 0.95 1.40 1.40 0 0 0 47.00 4.25 4.85 4.85 0 0 0
October 17, 2025 0.55 1.00 1.00 0 0 0 48.00 4.95 5.55 5.55 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 52.00 8.45 9.20 9.20 0 0 0
November 21, 2025 11.80 12.75 12.75 0 0 0 32.00 0.40 0.85 0.85 0 0 0
November 21, 2025 10.00 10.95 10.95 0 0 0 34.00 0.60 1.05 1.05 0 0 0
November 21, 2025 9.15 10.05 10.05 0 0 0 35.00 0.70 1.15 1.15 0 0 0
November 21, 2025 8.30 9.20 9.20 0 0 0 36.00 0.85 1.25 1.25 0 5 0
November 21, 2025 7.45 8.35 8.35 0 0 0 37.00 1.00 1.45 1.45 0 3 0
November 21, 2025 6.65 7.60 7.60 0 0 0 38.00 1.20 1.65 1.65 0 0 0
November 21, 2025 5.90 6.80 6.80 0 0 0 39.00 1.50 1.95 1.95 0 0 0
November 21, 2025 5.20 6.10 6.10 0 10 0 40.00 1.70 2.15 2.15 0 0 0
November 21, 2025 4.60 5.40 5.40 0 0 0 41.00 1.80 2.70 2.70 0 0 0
November 21, 2025 4.05 4.65 4.65 0 0 0 42.00 2.30 3.05 3.05 0 0 0
November 21, 2025 3.45 4.05 4.05 0 0 0 43.00 2.70 3.45 3.45 0 0 0
November 21, 2025 2.85 3.60 3.60 0 0 0 44.00 3.10 3.90 3.90 0 0 0
November 21, 2025 2.35 3.05 3.05 0 0 0 45.00 3.60 4.40 4.40 0 0 0
November 21, 2025 2.00 2.50 2.50 0 15 0 46.00 4.20 4.90 4.90 0 0 0
November 21, 2025 1.60 2.10 2.10 0 0 0 47.00 4.80 5.50 5.50 0 0 0
November 21, 2025 1.20 1.70 1.70 0 0 0 48.00 5.40 6.30 6.30 0 0 0
November 21, 2025 0.30 0.75 0.75 0 0 0 52.00 8.55 9.45 9.45 0 0 0
December 19, 2025 18.35 19.40 19.40 0 0 0 25.00 0.11 0.55 0.55 0 10 0
December 19, 2025 17.45 18.45 18.45 0 0 0 26.00 0.20 0.65 0.65 0 0 0
December 19, 2025 15.55 16.60 16.60 0 0 0 28.00 0.30 0.75 0.75 0 4 0
December 19, 2025 13.75 14.75 14.75 0 0 0 30.00 0.40 0.85 0.85 0 50 0
December 19, 2025 11.90 12.95 12.95 0 0 0 32.00 0.50 0.95 0.95 0 3 0
December 19, 2025 10.20 11.05 11.05 0 0 0 34.00 0.70 1.15 1.15 0 0 0
December 19, 2025 9.25 10.25 10.25 0 2 0 35.00 0.80 1.25 1.25 0 0 0
December 19, 2025 8.45 9.50 9.50 0 0 0 36.00 1.00 1.45 1.45 0 0 0
December 19, 2025 6.85 7.90 7.90 0 0 0 38.00 1.40 1.85 1.85 0 0 0
December 19, 2025 6.15 7.15 7.15 0 0 0 39.00 1.60 2.05 2.05 0 0 0
December 19, 2025 5.45 6.45 6.45 0 7 0 40.00 1.90 2.35 2.35 0 20 0
December 19, 2025 4.95 5.60 5.60 0 0 0 41.00 2.15 2.85 2.85 0 0 0
December 19, 2025 4.25 5.00 5.00 0 12 0 42.00 2.45 3.15 3.15 0 0 0
December 19, 2025 3.65 4.40 4.40 0 0 0 43.00 2.85 3.55 3.55 0 0 0
December 19, 2025 3.15 3.80 3.80 0 29 0 44.00 3.35 4.05 4.05 0 0 0
December 19, 2025 2.55 3.30 3.30 0 0 0 45.00 3.80 4.55 4.55 0 0 0
December 19, 2025 2.15 2.85 2.85 0 4 0 46.00 4.35 5.05 5.05 0 0 0
December 19, 2025 1.85 2.30 2.30 0 0 0 47.00 4.90 5.65 5.65 0 0 0
December 19, 2025 1.45 1.90 1.90 0 0 0 48.00 5.45 6.45 6.45 0 0 0
December 19, 2025 0.85 1.30 1.30 0 0 0 50.00 6.85 7.90 7.90 0 0 0
December 19, 2025 0.41 0.90 0.90 0 0 0 52.00 8.55 9.45 9.45 0 0 0
March 20, 2026 18.60 19.90 19.90 0 0 0 25.00 0.40 0.85 0.85 0 10 0
March 20, 2026 17.70 19.00 19.00 0 0 0 26.00 0.41 0.85 0.85 0 0 0
March 20, 2026 15.90 17.15 17.15 0 0 0 28.00 0.55 0.95 0.95 0 0 0
March 20, 2026 14.10 15.40 15.40 0 10 0 30.00 0.70 1.15 1.15 0 15 0
March 20, 2026 12.35 13.65 13.65 0 0 0 32.00 0.55 1.70 1.70 0 0 0
March 20, 2026 10.70 11.95 11.95 0 10 0 34.00 0.85 1.95 1.95 0 5 0
March 20, 2026 10.05 10.95 10.95 0 0 0 35.00 1.35 1.75 1.75 0 10 0
March 20, 2026 9.25 10.30 10.30 0 20 0 36.00 1.20 2.35 2.35 0 0 0
March 20, 2026 7.75 8.80 8.80 0 0 0 38.00 2.00 2.45 2.45 0 0 0
March 20, 2026 6.35 7.35 7.35 0 0 0 40.00 2.25 3.40 3.40 0 0 0
March 20, 2026 5.15 6.20 6.20 0 0 0 42.00 3.20 3.95 3.95 0 0 0
March 20, 2026 4.10 4.90 4.90 0 0 0 44.00 3.85 5.00 5.00 0 0 0
March 20, 2026 3.60 4.40 4.40 0 0 0 45.00 4.35 5.50 5.50 0 0 0
March 20, 2026 3.15 3.90 3.90 0 0 0 46.00 5.10 6.05 6.05 0 0 0
March 20, 2026 2.25 2.95 2.95 0 0 0 48.00 6.10 7.15 7.15 0 0 0
March 20, 2026 1.70 2.20 2.20 0 0 0 50.00 7.45 8.50 8.50 0 0 0
June 19, 2026 10.45 11.90 11.90 0 0 0 35.00 1.80 2.25 2.25 0 19 0
June 19, 2026 9.90 10.95 10.95 0 0 0 36.00 2.10 2.90 2.90 0 0 0
June 19, 2026 8.50 9.55 9.55 0 0 0 38.00 2.50 3.25 3.25 0 0 0
June 19, 2026 7.20 8.25 8.25 0 0 0 40.00 2.75 4.05 4.05 0 0 0
June 19, 2026 6.00 7.15 7.15 0 0 0 42.00 3.50 4.80 4.80 0 0 0
June 19, 2026 5.00 5.80 5.80 0 0 0 44.00 4.40 5.70 5.70 0 0 0
June 19, 2026 4.30 5.50 5.50 0 0 0 45.00 5.10 6.20 6.20 0 0 0
June 19, 2026 3.75 5.05 5.05 0 0 0 46.00 5.50 6.70 6.70 0 0 0
June 19, 2026 3.10 3.90 3.90 0 0 0 48.00 6.70 7.80 7.80 0 0 0
June 19, 2026 2.40 3.15 3.15 0 1 0 50.00 7.70 9.10 9.10 0 0 0