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: August 14, 2022 at 2:36 p.m.   (Real-time)

  • Last price: 41.190
  • Net change: -0.130
  • Bid price: 41.100
  • Ask price: 41.410
  • 30-day historical volatility: 31.97%
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: 480
Volume: 23
Open interest: 419
Volume: 0
August 19, 2022 14.75 15.55 15.55 0 0 0 26.00 0 0.35 0.35 0 70 0
August 19, 2022 13.75 14.55 14.55 0 0 0 27.00 0 0.35 0.35 0 0 0
August 19, 2022 12.75 13.55 13.55 0 0 0 28.00 0 0.35 0.35 0 0 0
August 19, 2022 11.75 12.55 12.55 0 0 0 29.00 0 0.35 0.35 0 0 0
August 19, 2022 10.75 11.55 11.55 0 0 0 30.00 0 0.35 0.35 0 25 0
August 19, 2022 9.75 10.55 10.55 0 0 0 31.00 0 0.35 0.35 0 60 0
August 19, 2022 8.75 9.55 9.55 0 40 0 32.00 0 0.35 0.35 0 10 0
August 19, 2022 7.75 8.55 8.55 0 41 0 33.00 0 0.36 0.36 0 25 0
August 19, 2022 6.75 7.55 7.55 0 15 0 34.00 0 0.36 0.36 0 15 0
August 19, 2022 5.85 6.60 6.60 -0.35 118 3 35.00 0 0.37 0.37 0 0 0
August 19, 2022 4.95 5.60 5.60 -0.45 16 3 36.00 0.01 0.40 0.40 0 0 0
August 19, 2022 3.90 4.65 4.65 0 110 0 37.00 0.01 0.43 0.43 0 0 0
August 19, 2022 3.05 3.65 3.65 0 0 0 38.00 0.02 0.49 0.49 0 10 0
August 19, 2022 2.15 2.85 2.85 0 0 0 39.00 0.02 0.49 0.49 0 15 0
August 19, 2022 1.30 1.80 1.80 0 11 0 40.00 0.11 0.55 0.55 0 25 0
August 19, 2022 0.75 1.15 1.15 0 5 0 41.00 0.41 0.75 0.75 0 0 0
August 19, 2022 0.21 0.60 0.60 0 0 0 42.00 0.90 1.40 1.40 0 0 0
August 19, 2022 0.02 0.49 0.49 0 0 0 43.00 1.75 2.20 2.20 0 0 0
August 19, 2022 0.02 0.49 0.49 0 0 0 44.00 2.45 3.20 3.20 0 0 0
September 16, 2022 14.80 15.75 15.75 0 0 0 26.00 0.01 0.45 0.45 0 0 0
September 16, 2022 13.85 14.75 14.75 0 0 0 27.00 0.01 0.47 0.47 0 0 0
September 16, 2022 12.85 13.80 13.80 0 0 0 28.00 0.01 0.49 0.49 0 4 0
September 16, 2022 11.90 12.80 12.80 0 0 0 29.00 0.01 0.49 0.49 0 30 0
September 16, 2022 10.95 11.85 11.85 0 0 0 30.00 0.01 0.49 0.49 0 15 0
September 16, 2022 10.00 10.95 10.95 0 0 0 31.00 0.02 0.49 0.49 0 0 0
September 16, 2022 9.05 9.95 9.95 0 0 0 32.00 0.02 0.49 0.49 0 0 0
September 16, 2022 8.15 9.05 9.05 0 0 0 33.00 0.02 0.49 0.49 0 0 0
September 16, 2022 7.25 8.15 8.15 0 0 0 34.00 0.02 0.49 0.49 0 15 0
September 16, 2022 6.35 7.25 7.25 0 0 0 35.00 0.11 0.55 0.55 0 10 0
September 16, 2022 5.35 6.35 6.35 0 30 0 36.00 0.21 0.65 0.65 0 0 0
September 16, 2022 4.65 5.25 5.25 0 0 0 37.00 0.41 0.85 0.85 0 0 0
September 16, 2022 3.75 4.45 4.45 0 0 0 38.00 0.65 1.05 1.05 0 10 0
September 16, 2022 3.00 3.75 3.75 0 0 0 39.00 0.85 1.25 1.25 0 0 0
September 16, 2022 2.45 3.15 3.15 0 17 0 40.00 1.15 1.55 1.55 0 20 0
September 16, 2022 1.90 2.35 2.35 0 0 0 41.00 1.60 1.95 1.95 0 0 0
September 16, 2022 1.40 1.85 1.85 0 0 0 42.00 2.05 2.45 2.45 0 0 0
September 16, 2022 1.00 1.45 1.45 0 15 0 43.00 2.55 3.15 3.15 0 0 0
September 16, 2022 0.70 1.15 1.15 0 20 0 44.00 3.25 3.85 3.85 0 0 0
September 16, 2022 0.41 0.85 0.85 0 0 0 45.00 3.95 4.55 4.55 0 0 0
September 16, 2022 0.21 0.65 0.65 0 0 0 46.00 4.75 5.35 5.35 0 0 0
October 21, 2022 15.15 16.00 16.00 0 0 0 26.00 0.02 0.49 0.49 0 0 0
October 21, 2022 14.20 15.05 15.05 0 0 0 27.00 0.02 0.49 0.49 0 0 0
October 21, 2022 13.25 14.10 14.10 0 0 0 28.00 0.02 0.49 0.49 0 0 0
October 21, 2022 12.30 13.25 13.25 0 0 0 29.00 0.02 0.49 0.49 0 0 0
October 21, 2022 11.40 12.30 12.30 0 0 0 30.00 0.11 0.55 0.55 0 0 0
October 21, 2022 10.40 11.40 11.40 0 0 0 31.00 0.21 0.65 0.65 0 0 0
October 21, 2022 9.50 10.45 10.45 0 0 0 32.00 0.31 0.75 0.75 0 0 0
October 21, 2022 8.55 9.55 9.55 0 0 0 33.00 0.41 0.85 0.85 0 0 0
October 21, 2022 7.75 8.75 8.75 0 0 0 34.00 0.55 0.95 0.95 0 0 0
October 21, 2022 6.95 7.95 7.95 0 0 0 35.00 0.75 1.15 1.15 0 0 0
October 21, 2022 6.15 7.15 7.15 0 0 0 36.00 0.90 1.35 1.35 0 0 0
October 21, 2022 5.35 6.35 6.35 0 0 0 37.00 1.20 1.65 1.65 0 0 0
October 21, 2022 4.70 5.45 5.45 0 0 0 38.00 1.40 1.85 1.85 0 0 0
October 21, 2022 4.10 4.85 4.85 0 0 0 39.00 1.80 2.25 2.25 0 0 0
October 21, 2022 3.50 4.25 4.25 0 10 0 40.00 2.10 2.85 2.85 0 0 0
October 21, 2022 2.90 3.65 3.65 0 0 0 41.00 2.45 3.15 3.15 0 15 0
October 21, 2022 2.40 3.15 3.15 0 0 0 42.00 2.95 3.65 3.65 0 0 0
October 21, 2022 2.10 2.85 2.85 0 0 0 43.00 3.55 4.15 4.15 0 0 0
October 21, 2022 1.70 2.15 2.15 0 10 0 44.00 4.15 4.75 4.75 0 0 0
October 21, 2022 1.40 1.85 1.85 0 0 0 45.00 4.85 5.45 5.45 0 0 0
October 21, 2022 1.10 1.55 1.55 0 0 0 46.00 5.35 6.35 6.35 0 0 0
November 18, 2022 15.30 16.45 16.45 0 0 0 26.00 0.11 0.55 0.55 0 0 0
November 18, 2022 13.50 14.60 14.60 0 0 0 28.00 0.21 0.70 0.70 0 0 0
November 18, 2022 12.60 13.70 13.70 0 0 0 29.00 0.31 0.80 0.80 0 0 0
November 18, 2022 11.70 12.85 12.85 0 0 0 30.00 0.41 0.90 0.90 0 0 0
November 18, 2022 10.85 11.95 11.95 0 0 0 31.00 0.65 1.10 1.10 0 0 0
November 18, 2022 10.00 10.95 10.95 0 0 0 32.00 0.75 1.20 1.20 0 0 0
November 18, 2022 9.20 10.15 10.15 0 2 0 33.00 0.95 1.40 1.40 0 0 0
November 18, 2022 8.40 9.35 9.35 0 0 0 34.00 1.15 1.60 1.60 0 0 0
November 18, 2022 7.65 8.65 8.65 0 8 0 35.00 1.35 1.80 1.80 0 0 0
November 18, 2022 6.90 7.85 7.85 0 2 0 36.00 1.65 2.10 2.10 0 0 0
November 18, 2022 6.25 7.25 7.25 0 0 0 37.00 1.95 2.40 2.40 0 0 0
November 18, 2022 5.60 6.55 6.55 0 0 0 38.00 2.15 2.85 2.85 0 0 0
November 18, 2022 5.05 5.75 5.75 0 0 0 39.00 2.45 3.15 3.15 0 15 0
November 18, 2022 4.55 5.15 5.15 0 0 0 40.00 2.85 3.60 3.60 0 0 0
November 18, 2022 3.95 4.65 4.65 -0.45 0 3 41.00 3.35 4.05 4.05 0 0 0
November 18, 2022 3.45 4.15 4.15 0 0 0 42.00 3.85 4.60 4.60 0 0 0
November 18, 2022 3.05 3.65 3.65 0 0 0 43.00 4.45 5.20 5.20 0 0 0
November 18, 2022 2.65 3.25 3.25 0 0 0 44.00 4.95 5.70 5.70 0 0 0
November 18, 2022 2.25 2.95 2.95 0 0 0 45.00 5.65 6.45 6.45 0 0 0
November 18, 2022 2.05 2.50 2.50 -0.55 0 6 46.00 6.25 7.15 7.15 0 0 0
December 16, 2022 16.35 17.65 17.65 0 0 0 25.00 0.21 0.65 0.65 0 1 0
December 16, 2022 15.50 16.75 16.75 0 0 0 26.00 0.21 0.70 0.70 0 3 0
December 16, 2022 13.65 14.95 14.95 0 0 0 28.00 0.41 0.90 0.90 0 0 0
December 16, 2022 12.85 14.10 14.10 0 0 0 29.00 0.65 1.05 1.05 0 0 0
December 16, 2022 12.00 13.15 13.15 0 0 0 30.00 0.75 1.15 1.15 0 0 0
December 16, 2022 11.10 12.40 12.40 0 0 0 31.00 0.95 1.35 1.35 0 0 0
December 16, 2022 10.30 11.55 11.55 0 0 0 32.00 1.05 1.50 1.50 0 1 0
December 16, 2022 9.55 10.65 10.65 0 0 0 33.00 1.25 1.70 1.70 0 0 0
December 16, 2022 8.85 9.85 9.85 0 0 0 34.00 1.55 1.95 1.95 0 0 0
December 16, 2022 8.15 9.05 9.05 0 0 0 35.00 1.75 2.20 2.20 0 0 0
December 16, 2022 7.45 8.35 8.35 0 0 0 36.00 2.05 2.50 2.50 0 0 0
December 16, 2022 6.75 7.75 7.75 0 0 0 37.00 2.25 2.95 2.95 0 0 0
December 16, 2022 6.15 7.05 7.05 0 0 0 38.00 2.55 3.25 3.25 0 0 0
December 16, 2022 5.55 6.55 6.55 0 0 0 39.00 2.95 3.65 3.65 0 0 0
December 16, 2022 5.15 5.75 5.75 0 0 0 40.00 3.45 4.05 4.05 0 0 0
December 16, 2022 4.65 5.25 5.25 0 0 0 41.00 3.85 4.55 4.55 0 0 0
December 16, 2022 4.15 4.75 4.75 0 0 0 42.00 4.35 5.05 5.05 0 0 0
December 16, 2022 3.65 4.35 4.35 0 0 0 43.00 4.95 5.55 5.55 0 0 0
December 16, 2022 3.25 3.85 3.85 0 0 0 44.00 5.45 6.35 6.35 0 0 0
December 16, 2022 2.85 3.55 3.55 0 10 0 45.00 6.00 6.95 6.95 0 10 0
December 16, 2022 2.55 3.15 3.15 -0.70 0 8 46.00 6.65 7.65 7.65 0 0 0
January 20, 2023 15.70 17.00 17.00 0 0 0 26.00 0.50 0.95 0.95 0 0 0
January 20, 2023 13.95 15.25 15.25 0 0 0 28.00 0.75 1.15 1.15 0 0 0
January 20, 2023 13.10 14.40 14.40 0 0 0 29.00 0.95 1.35 1.35 0 0 0
January 20, 2023 12.20 13.65 13.65 0 0 0 30.00 1.05 1.45 1.45 0 0 0
January 20, 2023 11.40 12.85 12.85 0 0 0 31.00 1.25 1.65 1.65 0 0 0
January 20, 2023 10.70 12.05 12.05 0 0 0 32.00 1.45 1.85 1.85 0 0 0
January 20, 2023 10.15 11.15 11.15 0 0 0 33.00 1.75 2.15 2.15 0 0 0
January 20, 2023 9.45 10.35 10.35 0 0 0 34.00 2.00 2.45 2.45 0 0 0
January 20, 2023 8.75 9.65 9.65 0 0 0 35.00 2.15 2.85 2.85 0 0 0
January 20, 2023 8.05 9.05 9.05 0 0 0 36.00 2.45 3.15 3.15 0 0 0
January 20, 2023 7.45 8.45 8.45 0 0 0 37.00 2.85 3.55 3.55 0 0 0
January 20, 2023 6.85 7.85 7.85 0 0 0 38.00 3.15 3.85 3.85 0 0 0
January 20, 2023 6.25 7.25 7.25 0 0 0 39.00 3.55 4.25 4.25 0 0 0
January 20, 2023 5.65 6.75 6.75 0 0 0 40.00 4.05 4.75 4.75 0 0 0
January 20, 2023 5.15 6.25 6.25 0 0 0 41.00 4.55 5.15 5.15 0 0 0
January 20, 2023 4.80 5.55 5.55 0 0 0 42.00 5.05 5.65 5.65 0 0 0
January 20, 2023 4.30 5.05 5.05 0 0 0 43.00 5.35 6.45 6.45 0 0 0
January 20, 2023 3.90 4.65 4.65 0 0 0 44.00 5.95 6.95 6.95 0 0 0
January 20, 2023 3.50 4.25 4.25 0 0 0 45.00 6.55 7.55 7.55 0 0 0
January 20, 2023 3.10 3.85 3.85 0 0 0 46.00 7.25 8.15 8.15 0 0 0
March 17, 2023 16.85 18.40 18.40 0 0 0 25.00 0.70 1.15 1.15 0 0 0
March 17, 2023 15.95 17.60 17.60 0 0 0 26.00 0.90 1.35 1.35 0 0 0
March 17, 2023 14.35 15.95 15.95 0 0 0 28.00 1.25 1.65 1.65 0 0 0
March 17, 2023 12.75 14.35 14.35 0 0 0 30.00 1.65 2.05 2.05 0 0 0
March 17, 2023 11.35 12.85 12.85 0 0 0 32.00 2.15 2.85 2.85 0 0 0
March 17, 2023 10.15 11.40 11.40 0 0 0 34.00 2.65 3.35 3.35 0 0 0
March 17, 2023 9.75 10.65 10.65 0 0 0 35.00 2.95 3.65 3.65 0 0 0
March 17, 2023 9.05 10.05 10.05 0 0 0 36.00 3.25 3.95 3.95 0 0 0
March 17, 2023 7.95 8.90 8.90 0 0 0 38.00 4.05 4.75 4.75 0 0 0
March 17, 2023 6.85 7.80 7.80 0 0 0 40.00 4.95 5.65 5.65 0 0 0
March 17, 2023 5.85 6.90 6.90 0 0 0 42.00 5.75 6.85 6.85 0 0 0
March 17, 2023 5.15 6.05 6.05 0 0 0 44.00 6.85 7.95 7.95 0 0 0
March 17, 2023 4.75 5.45 5.45 0 0 0 45.00 7.45 8.55 8.55 0 0 0
March 17, 2023 4.35 5.05 5.05 0 0 0 46.00 8.05 9.15 9.15 0 0 0
March 17, 2023 3.05 3.75 3.75 0 0 0 50.00 10.55 12.15 12.15 0 0 0
June 16, 2023 17.65 19.20 19.20 0 0 0 25.00 1.40 1.85 1.85 0 0 0
June 16, 2023 15.35 16.85 16.85 0 0 0 28.00 2.00 2.45 2.45 0 0 0
June 16, 2023 13.95 15.35 15.35 0 0 0 30.00 2.45 3.15 3.15 0 0 0
June 16, 2023 12.65 13.95 13.95 0 0 0 32.00 3.05 3.75 3.75 0 0 0
June 16, 2023 11.35 12.75 12.75 0 0 0 34.00 3.75 4.45 4.45 0 0 0
June 16, 2023 10.75 12.15 12.15 0 0 0 35.00 4.15 4.85 4.85 0 0 0
June 16, 2023 10.15 11.65 11.65 0 0 0 36.00 4.55 5.25 5.25 0 0 0
June 16, 2023 9.45 10.30 10.30 0 0 0 38.00 5.15 6.15 6.15 0 0 0
June 16, 2023 8.45 9.35 9.35 0 0 0 40.00 6.05 7.05 7.05 0 0 0
June 16, 2023 7.55 8.35 8.35 0 0 0 42.00 7.15 8.15 8.15 0 0 0
June 16, 2023 6.65 7.60 7.60 0 0 0 44.00 8.25 9.25 9.25 0 15 0
June 16, 2023 6.25 7.15 7.15 0 0 0 45.00 8.85 9.85 9.85 0 0 0
June 16, 2023 5.85 6.75 6.75 0 0 0 46.00 9.45 10.45 10.45 0 0 0
June 16, 2023 4.70 5.40 5.40 0 0 0 50.00 11.65 13.20 13.20 0 0 0