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 18, 2025 at 1:03 p.m.   (Real-time)

  • Last price: 43.920
  • Net change: 0
  • Bid price: 43.870
  • Ask price: 43.970
  • 30-day historical volatility: 16.42%
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: 746
Volume: 0
Open interest: 470
Volume: 0
July 18, 2025 17.75 18.20 18.10 0 0 0 26.00 0 0.07 0.12 0 0 0
July 18, 2025 16.75 17.20 17.10 0 0 0 27.00 0 0.07 0.12 0 0 0
July 18, 2025 15.75 16.20 16.10 0 0 0 28.00 0 0.07 0.12 0 20 0
July 18, 2025 14.75 15.20 15.10 0 0 0 29.00 0 0.07 0.12 0 10 0
July 18, 2025 13.75 14.20 14.15 0 0 0 30.00 0 0.07 0.12 0 0 0
July 18, 2025 12.75 13.20 13.15 0 0 0 31.00 0 0.07 0.12 0 0 0
July 18, 2025 11.75 12.20 12.15 0 0 0 32.00 0 0.07 0.12 0 0 0
July 18, 2025 10.75 11.20 11.15 0 0 0 33.00 0 0.07 0.12 0 0 0
July 18, 2025 9.75 10.20 10.15 0 0 0 34.00 0 0.07 0.12 0 0 0
July 18, 2025 8.75 9.20 9.15 0 0 0 35.00 0 0.07 0.12 0 0 0
July 18, 2025 7.75 8.20 8.15 0 0 0 36.00 0 0.07 0.12 0 0 0
July 18, 2025 6.75 7.20 7.15 0 1 0 37.00 0 0.07 0.12 0 15 0
July 18, 2025 5.75 6.20 6.15 0 50 0 38.00 0 0.07 0.12 0 0 0
July 18, 2025 4.75 5.20 5.15 0 0 0 39.00 0 0.07 0.12 0 0 0
July 18, 2025 3.75 4.20 4.15 0 10 0 40.00 0 0.07 0.12 0 29 0
July 18, 2025 2.75 3.20 3.15 0 2 0 41.00 0 0.07 0.12 0 0 0
July 18, 2025 1.75 2.15 2.15 0 32 0 42.00 0 0.08 0.12 0 0 0
July 18, 2025 0.75 1.20 1.15 0 8 0 43.00 0 0.49 0.49 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 44.00 0 0.49 0.49 0 0 0
July 18, 2025 0 0.49 0.18 0 0 0 45.00 0.80 1.25 1.30 0 0 0
July 18, 2025 0 0.08 0.12 0 0 0 46.00 1.85 2.25 2.30 0 0 0
July 18, 2025 0 0.07 0.12 0 0 0 47.00 2.85 3.25 3.30 0 0 0
July 18, 2025 0 0.07 0.12 0 0 0 48.00 3.85 4.25 4.30 0 0 0
August 15, 2025 17.15 18.45 18.85 0 0 0 26.00 0 0.49 0.49 0 0 0
August 15, 2025 16.15 17.65 17.85 0 0 0 27.00 0 0.49 0.49 0 0 0
August 15, 2025 15.15 16.65 16.85 0 0 0 28.00 0 0.49 0.49 0 0 0
August 15, 2025 14.15 15.65 15.80 0 0 0 29.00 0 0.49 0.49 0 1 0
August 15, 2025 13.25 14.65 14.80 0 0 0 30.00 0 0.49 0.49 0 0 0
August 15, 2025 12.25 13.70 13.90 0 10 0 31.00 0 0.49 0.49 0 5 0
August 15, 2025 11.25 12.50 12.90 0 0 0 32.00 0 0.49 0.49 0 21 0
August 15, 2025 10.25 11.45 11.85 0 0 0 33.00 0.01 0.49 0.49 0 0 0
August 15, 2025 9.75 10.35 10.85 0 0 0 34.00 0.01 0.49 0.49 0 8 0
August 15, 2025 8.75 9.55 9.85 0 0 0 35.00 0.10 0.55 0.49 0 0 0
August 15, 2025 7.75 8.45 8.85 0 10 0 36.00 0.10 0.55 0.55 0 5 0
August 15, 2025 6.85 7.65 8.00 0 11 0 37.00 0.20 0.65 0.55 0 5 0
August 15, 2025 5.95 7.00 7.10 0 1 0 38.00 0.30 0.75 0.65 0 0 0
August 15, 2025 5.15 6.05 6.15 0 0 0 39.00 0.40 0.85 0.75 0 0 0
August 15, 2025 4.35 4.85 5.05 0 0 0 40.00 0.50 0.95 0.95 0 15 0
August 15, 2025 3.50 4.25 4.40 0 0 0 41.00 0.70 1.15 1.15 0 0 0
August 15, 2025 2.80 3.55 3.60 0 12 0 42.00 1.00 1.45 1.45 0 0 0
August 15, 2025 2.10 2.85 2.90 0 9 0 43.00 1.30 1.75 1.75 0 0 0
August 15, 2025 1.70 2.15 2.15 0 2 0 44.00 0.80 2.25 2.30 0 0 0
August 15, 2025 1.10 1.55 1.60 0 10 0 45.00 2.10 2.75 2.80 0 0 0
August 15, 2025 0.70 1.15 1.15 0 0 0 46.00 2.60 3.40 3.35 0 0 0
August 15, 2025 0.40 0.85 0.85 0 0 0 47.00 3.30 4.05 3.95 0 0 0
August 15, 2025 0.10 0.55 0.55 0 0 0 48.00 4.00 4.75 4.75 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 52.00 7.65 8.65 8.65 0 0 0
September 19, 2025 18.75 19.45 19.45 0 0 0 25.00 0 0.32 0.35 0 30 0
September 19, 2025 17.75 18.45 18.50 0 10 0 26.00 0.01 0.32 0.36 0 0 0
September 19, 2025 16.80 17.35 17.55 0 0 0 27.00 0.01 0.35 0.38 0 0 0
September 19, 2025 15.75 16.35 16.55 0 0 0 28.00 0.01 0.38 0.40 0 0 0
September 19, 2025 14.85 15.40 15.55 0 0 0 29.00 0.01 0.41 0.43 0 0 0
September 19, 2025 13.85 14.55 14.60 0 0 0 30.00 0.01 0.43 0.47 0 6 0
September 19, 2025 12.95 13.45 13.70 0 0 0 31.00 0.01 0.49 0.55 0 4 0
September 19, 2025 11.95 12.45 12.75 0 0 0 32.00 0.10 0.55 0.49 0 35 0
September 19, 2025 11.05 11.55 11.75 0 0 0 33.00 0.10 0.60 0.60 0 0 0
September 19, 2025 10.05 10.60 10.80 0 0 0 34.00 0.10 0.60 0.55 0 0 0
September 19, 2025 9.15 9.85 9.95 0 0 0 35.00 0.20 0.70 0.55 0 25 0
September 19, 2025 8.25 8.75 8.95 0 3 0 36.00 0.20 0.70 0.65 0 0 0
September 19, 2025 7.35 7.85 8.05 0 0 0 37.00 0.30 0.75 0.85 0 2 0
September 19, 2025 6.15 6.95 7.15 0 11 0 38.00 0.40 0.85 0.85 0 0 0
September 19, 2025 5.35 6.15 6.30 0 0 0 39.00 0.60 1.10 1.00 0 14 0
September 19, 2025 4.75 5.25 5.45 0 1 0 40.00 0.70 1.15 1.20 0 0 0
September 19, 2025 3.95 4.55 4.70 0 0 0 41.00 1.00 1.50 1.50 0 0 0
September 19, 2025 3.25 3.85 4.00 0 48 0 42.00 1.30 1.75 1.80 0 25 0
September 19, 2025 2.55 3.15 3.30 0 20 0 43.00 1.60 2.10 2.15 0 0 0
September 19, 2025 2.10 2.60 2.70 0 4 0 44.00 2.00 2.50 2.55 0 40 0
September 19, 2025 0.90 2.10 2.20 0 1 0 45.00 2.30 3.00 3.05 0 0 0
September 19, 2025 1.10 1.60 1.75 0 296 0 46.00 2.90 3.50 3.60 0 0 0
September 19, 2025 0.70 1.20 1.20 0 0 0 47.00 3.50 4.20 4.20 0 0 0
September 19, 2025 0.40 0.90 1.10 0 50 0 48.00 4.20 4.90 4.95 0 0 0
September 19, 2025 0.01 0.50 0.70 0 2 0 50.00 5.75 6.60 6.60 0 0 0
September 19, 2025 0.01 0.44 0.49 0 0 0 52.00 7.75 8.35 8.40 0 0 0
September 19, 2025 0 0.30 0.33 0 0 0 60.00 15.90 16.45 16.35 0 0 0
October 17, 2025 17.75 18.45 18.75 0 0 0 26.00 0.02 0.49 0.49 0 0 0
October 17, 2025 16.85 17.55 17.70 0 0 0 27.00 0.02 0.50 0.50 0 0 0
October 17, 2025 15.85 16.75 16.80 0 0 0 28.00 0.02 0.49 0.49 0 0 0
October 17, 2025 14.95 15.65 15.85 0 0 0 29.00 0.10 0.60 0.49 0 0 0
October 17, 2025 13.95 14.85 14.85 0 0 0 30.00 0.10 0.60 0.49 0 0 0
October 17, 2025 13.05 13.95 13.95 0 0 0 31.00 0.10 0.60 0.55 0 0 0
October 17, 2025 12.05 12.95 12.95 0 0 0 32.00 0.10 0.60 0.55 0 0 0
October 17, 2025 11.15 12.10 12.05 0 0 0 33.00 0.05 0.85 0.55 0 0 0
October 17, 2025 10.35 11.15 11.10 0 0 0 34.00 0.20 0.70 0.65 0 0 0
October 17, 2025 9.40 10.05 10.20 0 0 0 35.00 0.30 0.80 0.65 0 0 0
October 17, 2025 8.50 9.15 9.30 0 0 0 36.00 0.30 0.80 0.75 0 0 0
October 17, 2025 7.25 8.05 8.40 0 0 0 37.00 0.50 0.95 0.85 0 0 0
October 17, 2025 6.45 7.35 7.55 0 0 0 38.00 0.65 1.05 1.05 0 0 0
October 17, 2025 5.65 6.55 6.80 0 0 0 39.00 0.70 1.15 1.15 0 0 0
October 17, 2025 5.05 5.65 5.75 0 10 0 40.00 0.90 1.35 1.35 0 0 0
October 17, 2025 4.25 4.85 4.95 0 0 0 41.00 1.20 1.65 1.65 0 0 0
October 17, 2025 3.55 4.15 4.25 0 0 0 42.00 0.70 2.25 1.95 0 0 0
October 17, 2025 2.85 3.60 3.65 0 0 0 43.00 1.05 2.60 2.30 0 0 0
October 17, 2025 2.25 2.95 3.05 0 0 0 44.00 2.25 2.90 2.85 0 0 0
October 17, 2025 1.85 2.70 2.40 0 0 0 45.00 1.90 3.45 3.25 0 0 0
October 17, 2025 1.35 2.25 1.90 0 0 0 46.00 3.25 3.85 3.85 0 0 0
October 17, 2025 1.00 1.50 1.50 0 0 0 47.00 3.85 4.45 4.45 0 0 0
October 17, 2025 0.65 1.10 1.20 0 0 0 48.00 4.55 5.15 5.15 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 52.00 7.75 8.65 8.55 0 0 0
November 21, 2025 12.40 12.95 13.35 0 0 0 32.00 0.40 0.85 0.75 0 0 0
November 21, 2025 10.50 11.15 11.50 0 0 0 34.00 0.50 0.95 0.95 0 0 0
November 21, 2025 9.70 10.25 10.65 0 0 0 35.00 0.60 1.05 1.05 0 0 0
November 21, 2025 8.80 9.65 9.75 0 0 0 36.00 0.70 1.15 1.15 0 5 0
November 21, 2025 7.90 8.55 8.90 0 0 0 37.00 0.90 1.35 1.35 0 3 0
November 21, 2025 7.10 7.75 8.15 0 0 0 38.00 1.10 1.55 1.55 0 0 0
November 21, 2025 6.30 6.95 7.30 0 0 0 39.00 1.30 1.75 1.75 0 0 0
November 21, 2025 5.60 6.55 6.55 0 10 0 40.00 1.50 1.95 1.95 0 0 0
November 21, 2025 5.00 5.75 5.80 0 0 0 41.00 1.60 2.35 2.25 0 0 0
November 21, 2025 4.35 4.95 5.05 0 0 0 42.00 2.10 2.80 2.75 0 0 0
November 21, 2025 3.70 4.35 4.50 0 0 0 43.00 2.40 3.10 3.10 0 0 0
November 21, 2025 3.15 3.65 3.90 0 0 0 44.00 2.80 3.55 3.55 0 0 0
November 21, 2025 2.55 3.25 3.25 0 0 0 45.00 3.20 4.00 3.95 0 0 0
November 21, 2025 2.10 2.90 2.90 0 15 0 46.00 3.80 4.50 4.50 0 0 0
November 21, 2025 1.80 2.25 2.30 0 0 0 47.00 4.30 5.05 5.05 0 0 0
November 21, 2025 1.40 1.85 1.90 0 0 0 48.00 5.00 5.75 5.75 0 0 0
November 21, 2025 0.24 1.10 0.85 0 0 0 52.00 7.95 8.85 8.80 0 0 0
December 19, 2025 19.00 20.05 20.05 0 0 0 25.00 0.10 0.60 0.55 0 10 0
December 19, 2025 18.05 19.05 19.10 0 0 0 26.00 0.20 0.70 0.55 0 0 0
December 19, 2025 16.20 17.25 17.20 0 0 0 28.00 0.20 0.70 0.65 0 4 0
December 19, 2025 14.40 15.00 15.35 0 0 0 30.00 0.30 0.80 0.75 0 50 0
December 19, 2025 12.50 13.15 13.55 0 0 0 32.00 0.20 1.20 0.85 0 3 0
December 19, 2025 10.65 11.35 11.75 0 0 0 34.00 0.40 1.35 1.05 0 0 0
December 19, 2025 9.75 10.65 10.85 0 2 0 35.00 0.70 1.15 1.15 0 0 0
December 19, 2025 8.85 9.65 9.95 0 0 0 36.00 0.90 1.35 1.25 0 0 0
December 19, 2025 7.25 8.40 8.35 0 0 0 38.00 1.20 1.70 1.65 0 1 0
December 19, 2025 6.45 7.25 7.65 0 0 0 39.00 1.50 2.00 1.95 0 0 0
December 19, 2025 5.75 6.55 6.85 0 7 0 40.00 1.70 2.20 2.15 0 20 0
December 19, 2025 5.15 6.05 6.10 0 0 0 41.00 2.00 2.50 2.45 0 0 0
December 19, 2025 4.60 5.30 5.35 0 12 0 42.00 2.25 3.00 3.00 0 0 0
December 19, 2025 3.95 4.55 4.70 0 0 0 43.00 2.60 3.40 3.40 0 0 0
December 19, 2025 3.35 3.95 4.15 0 29 0 44.00 3.00 3.80 3.80 0 0 0
December 19, 2025 2.75 3.75 3.55 0 0 0 45.00 3.40 4.15 4.15 0 0 0
December 19, 2025 2.25 3.30 3.25 0 4 0 46.00 3.90 4.65 4.65 0 0 0
December 19, 2025 1.95 2.85 2.50 0 0 0 47.00 4.50 5.25 5.25 0 0 0
December 19, 2025 1.60 2.10 2.10 0 2 0 48.00 5.15 6.00 6.00 0 0 0
December 19, 2025 0.95 1.85 1.50 0 0 0 50.00 6.55 7.45 7.45 0 0 0
December 19, 2025 0.55 1.00 0.95 0 0 0 52.00 8.15 9.05 8.95 0 0 0
January 16, 2026 7.45 8.35 8.55 0 0 0 38.00 1.30 1.75 1.75 0 0 0
January 16, 2026 5.95 6.85 7.05 0 0 0 40.00 1.90 2.35 2.35 0 0 0
January 16, 2026 5.25 6.15 6.35 0 0 0 41.00 2.10 2.85 2.90 0 0 0
January 16, 2026 4.80 5.45 5.60 0 0 0 42.00 2.35 3.05 3.05 0 0 0
January 16, 2026 4.25 4.85 5.00 0 0 0 43.00 2.70 3.45 3.45 0 0 0
January 16, 2026 3.65 4.25 4.40 0 0 0 44.00 3.10 3.85 3.85 0 0 0
January 16, 2026 3.05 3.75 3.80 0 0 0 45.00 3.60 4.35 4.35 0 0 0
January 16, 2026 2.55 3.25 3.30 0 0 0 46.00 4.10 4.85 4.85 0 0 0
January 16, 2026 1.10 3.15 2.90 0 0 0 47.00 4.60 5.35 5.35 0 0 0
January 16, 2026 1.80 2.30 2.30 0 0 0 48.00 5.35 6.25 6.25 0 0 0
March 20, 2026 19.20 20.50 20.55 0 0 0 25.00 0.31 0.75 0.75 0 10 0
March 20, 2026 18.30 19.20 19.65 0 0 0 26.00 0.40 0.85 0.75 0 0 0
March 20, 2026 16.50 17.40 17.80 0 0 0 28.00 0.50 0.95 0.85 0 0 0
March 20, 2026 14.70 15.60 16.00 0 10 0 30.00 0.65 1.05 1.05 0 15 0
March 20, 2026 12.95 14.10 14.25 0 0 0 32.00 0.80 1.25 1.25 0 0 0
March 20, 2026 11.20 12.15 12.55 0 10 0 34.00 0.75 1.85 1.45 0 5 0
March 20, 2026 10.40 11.65 11.60 0 0 0 35.00 0.90 2.05 1.65 0 10 0
March 20, 2026 9.65 10.75 10.75 0 20 0 36.00 1.40 1.85 1.85 0 0 0
March 20, 2026 8.10 9.15 9.25 0 0 0 38.00 1.90 2.35 2.35 0 0 0
March 20, 2026 6.70 7.65 7.90 0 0 0 40.00 2.05 3.20 3.05 0 0 0
March 20, 2026 5.40 6.50 6.60 0 0 0 42.00 3.00 3.75 3.75 0 0 0
March 20, 2026 4.40 5.15 5.15 0 0 0 44.00 3.80 4.55 4.55 0 0 0
March 20, 2026 3.70 4.80 4.65 0 0 0 45.00 4.20 4.95 4.95 0 0 0
March 20, 2026 3.40 4.15 4.15 0 0 0 46.00 4.70 5.45 5.45 0 0 0
March 20, 2026 2.50 3.25 3.25 0 0 0 48.00 5.60 6.75 6.80 0 0 0
March 20, 2026 1.90 2.35 2.40 0 0 0 50.00 6.90 8.05 8.10 0 0 0
June 19, 2026 10.95 12.45 12.40 0 0 0 35.00 1.25 2.60 2.15 0 19 0
June 19, 2026 10.25 11.45 11.65 0 0 0 36.00 1.45 2.80 2.35 0 0 0
June 19, 2026 8.90 10.05 10.05 0 0 0 38.00 1.95 3.30 3.05 0 0 0
June 19, 2026 7.60 8.65 8.80 0 0 0 40.00 2.90 3.70 3.65 0 0 0
June 19, 2026 6.30 7.45 7.45 0 0 0 42.00 3.60 4.40 4.35 0 0 0
June 19, 2026 5.20 6.15 6.40 0 0 0 44.00 4.40 5.20 5.15 0 0 0
June 19, 2026 4.50 5.80 5.55 0 0 0 45.00 4.90 5.70 5.65 0 0 0
June 19, 2026 4.05 5.45 5.05 0 0 0 46.00 5.20 6.40 6.35 0 0 0
June 19, 2026 3.15 4.55 4.15 0 0 0 48.00 6.30 7.50 7.50 0 0 0
June 19, 2026 2.60 3.35 3.35 0 1 0 50.00 7.50 8.65 8.75 0 0 0