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: February 8, 2026 at 9:24 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 28.67%
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: 369
Volume: 0
Open interest: 406
Volume: 0
February 20, 2026 0 0 16.80 0 0 0 28.00 0 0 0.49 0 0 0
February 20, 2026 0 0 15.80 0 0 0 29.00 0 0 0.49 0 12 0
February 20, 2026 0 0 14.80 0 0 0 30.00 0 0 0.49 0 10 0
February 20, 2026 0 0 13.80 0 0 0 31.00 0 0 0.49 0 10 0
February 20, 2026 0 0 12.90 0 0 0 32.00 0 0 0.49 0 20 0
February 20, 2026 0 0 11.75 0 0 0 33.00 0 0 0.49 0 10 0
February 20, 2026 0 0 10.75 0 0 0 34.00 0 0 0.49 0 0 0
February 20, 2026 0 0 9.75 0 0 0 35.00 0 0 0.49 0 0 0
February 20, 2026 0 0 8.85 0 0 0 36.00 0 0 0.55 0 1 0
February 20, 2026 0 0 7.85 0 0 0 37.00 0 0 0.55 0 20 0
February 20, 2026 0 0 6.90 0 0 0 38.00 0 0 0.65 0 2 0
February 20, 2026 0 0 5.85 0 0 0 39.00 0 0 0.65 0 0 0
February 20, 2026 0 0 4.95 0 1 0 40.00 0 0 0.75 0 0 0
February 20, 2026 0 0 4.10 0 34 0 41.00 0 0 0.95 0 0 0
February 20, 2026 0 0 3.30 0 21 0 42.00 0 0 1.25 0 69 0
February 20, 2026 0 0 2.55 0 27 0 43.00 0 0 1.55 0 0 0
February 20, 2026 0 0 1.95 0 50 0 44.00 0 0 1.95 0 32 0
February 20, 2026 0 0 1.45 0 2 0 45.00 0 0 2.40 0 10 0
February 20, 2026 0 0 0.95 0 0 0 46.00 0 0 3.15 0 0 0
February 20, 2026 0 0 0.65 0 2 0 47.00 0 0 3.85 0 0 0
February 20, 2026 0 0 0.49 0 0 0 48.00 0 0 4.55 0 0 0
February 20, 2026 0 0 0.49 0 0 0 49.00 0 0 5.45 0 0 0
February 20, 2026 0 0 0.49 0 0 0 50.00 0 0 6.55 0 0 0
March 20, 2026 0 0 19.95 0 0 0 25.00 0 0 0.49 0 10 0
March 20, 2026 0 0 19.00 0 0 0 26.00 0 0 0.49 0 0 0
March 20, 2026 0 0 17.00 0 0 0 28.00 0 0 0.49 0 0 0
March 20, 2026 0 0 16.05 0 0 0 29.00 0 0 0.49 0 0 0
March 20, 2026 0 0 15.05 0 10 0 30.00 0 0 0.49 0 27 0
March 20, 2026 0 0 14.10 0 0 0 31.00 0 0 0.49 0 0 0
March 20, 2026 0 0 13.15 0 0 0 32.00 0 0 0.49 0 0 0
March 20, 2026 0 0 12.15 0 0 0 33.00 0 0 0.49 0 1 0
March 20, 2026 0 0 10.95 0 10 0 34.00 0 0 0.55 0 5 0
March 20, 2026 0 0 9.95 0 0 0 35.00 0 0 0.55 0 10 0
March 20, 2026 0 0 9.05 0 20 0 36.00 0 0 0.55 0 0 0
March 20, 2026 0 0 8.05 0 0 0 37.00 0 0 0.65 0 0 0
March 20, 2026 0 0 7.15 0 0 0 38.00 0 0 0.70 0 2 0
March 20, 2026 0 0 6.25 0 0 0 39.00 0 0 0.80 0 0 0
March 20, 2026 0 0 5.30 0 0 0 40.00 0 0 1.00 0 1 0
March 20, 2026 0 0 4.50 0 0 0 41.00 0 0 1.20 0 0 0
March 20, 2026 0 0 3.70 0 0 0 42.00 0 0 1.50 0 22 0
March 20, 2026 0 0 3.00 0 0 0 43.00 0 0 1.80 0 0 0
March 20, 2026 0 0 2.30 0 3 0 44.00 0 0 2.20 0 0 0
March 20, 2026 0 0 1.70 0 0 0 45.00 0 0 2.90 0 0 0
March 20, 2026 0 0 1.30 0 2 0 46.00 0 0 3.40 0 0 0
March 20, 2026 0 0 1.00 0 0 0 47.00 0 0 4.00 0 0 0
March 20, 2026 0 0 0.70 0 11 0 48.00 0 0 4.80 0 0 0
March 20, 2026 0 0 0.50 0 0 0 49.00 0 0 5.60 0 0 0
March 20, 2026 0 0 0.49 0 0 0 50.00 0 0 6.65 0 0 0
April 17, 2026 0 0 16.60 0 0 0 28.00 0 0 0.45 0 0 0
April 17, 2026 0 0 15.65 0 0 0 29.00 0 0 0.49 0 0 0
April 17, 2026 0 0 14.70 0 0 0 30.00 0 0 0.49 0 0 0
April 17, 2026 0 0 13.70 0 0 0 31.00 0 0 0.49 0 0 0
April 17, 2026 0 0 12.85 0 0 0 32.00 0 0 0.49 0 0 0
April 17, 2026 0 0 11.80 0 0 0 33.00 0 0 0.55 0 0 0
April 17, 2026 0 0 10.90 0 0 0 34.00 0 0 0.55 0 0 0
April 17, 2026 0 0 9.95 0 0 0 35.00 0 0 0.65 0 0 0
April 17, 2026 0 0 9.10 0 0 0 36.00 0 0 0.70 0 0 0
April 17, 2026 0 0 8.10 0 0 0 37.00 0 0 0.80 0 1 0
April 17, 2026 0 0 7.30 0 0 0 38.00 0 0 0.90 0 0 0
April 17, 2026 0 0 6.40 0 0 0 39.00 0 0 1.00 0 0 0
April 17, 2026 0 0 5.50 0 0 0 40.00 0 0 1.20 0 0 0
April 17, 2026 0 0 4.70 0 0 0 41.00 0 0 1.40 0 0 0
April 17, 2026 0 0 4.00 0 0 0 42.00 0 0 1.70 0 0 0
April 17, 2026 0 0 3.30 0 0 0 43.00 0 0 2.00 0 4 0
April 17, 2026 0 0 2.75 0 2 0 44.00 0 0 2.40 0 0 0
April 17, 2026 0 0 2.00 0 0 0 45.00 0 0 3.00 0 0 0
April 17, 2026 0 0 1.60 0 0 0 46.00 0 0 3.60 0 0 0
April 17, 2026 0 0 1.20 0 0 0 47.00 0 0 4.20 0 0 0
April 17, 2026 0 0 0.90 0 0 0 48.00 0 0 4.90 0 0 0
April 17, 2026 0 0 0.70 0 0 0 49.00 0 0 5.70 0 0 0
April 17, 2026 0 0 0.50 0 0 0 50.00 0 0 6.65 0 0 0
May 15, 2026 0 0 10.20 0 0 0 35.00 0 0 0.85 0 12 0
May 15, 2026 0 0 9.30 0 0 0 36.00 0 0 0.95 0 2 0
May 15, 2026 0 0 8.40 0 0 0 37.00 0 0 1.05 0 0 0
May 15, 2026 0 0 7.55 0 1 0 38.00 0 0 1.25 0 0 0
May 15, 2026 0 0 6.75 0 0 0 39.00 0 0 1.45 0 0 0
May 15, 2026 0 0 5.90 0 0 0 40.00 0 0 1.65 0 4 0
May 15, 2026 0 0 5.15 0 0 0 41.00 0 0 1.90 0 3 0
May 15, 2026 0 5.20 4.45 0 10 0 42.00 0 0 2.20 0 0 0
May 15, 2026 0 0 3.80 0 3 0 43.00 0 0 2.55 0 0 0
May 15, 2026 0 0 3.20 0 0 0 44.00 0 0 2.95 0 0 0
May 15, 2026 0 0 2.65 0 4 0 45.00 0 0 3.40 0 0 0
May 15, 2026 0 0 2.20 0 0 0 46.00 0 0 4.00 0 0 0
May 15, 2026 0 0 1.80 0 0 0 47.00 0 0 4.60 0 0 0
May 15, 2026 0 0 1.45 0 0 0 48.00 0 0 5.25 0 0 0
May 15, 2026 0 0 1.20 0 12 0 49.00 0 0 6.00 0 0 0
May 15, 2026 0 0 0.95 0 0 0 50.00 0 0 6.80 0 0 0
June 19, 2026 0 0 19.90 0 0 0 25.00 0 0 0.60 0 0 0
June 19, 2026 0 0 17.05 0 0 0 28.00 0 0 0.55 0 0 0
June 19, 2026 0 0 15.05 0 0 0 30.00 0 0 0.65 0 0 0
June 19, 2026 0 0 13.25 0 0 0 32.00 0 0 0.75 0 0 0
June 19, 2026 0 0 11.40 0 0 0 34.00 0 0 0.90 0 0 0
June 19, 2026 0 0 10.50 0 0 0 35.00 0 0 1.00 0 32 0
June 19, 2026 0 0 9.60 0 0 0 36.00 0 0 1.10 0 0 0
June 19, 2026 0 0 8.75 0 0 0 37.00 0 0 1.30 0 0 0
June 19, 2026 0 0 7.90 0 0 0 38.00 0 0 1.40 0 1 0
June 19, 2026 0 0 7.10 0 0 0 39.00 0 0 1.60 0 0 0
June 19, 2026 0 0 6.35 0 0 0 40.00 0 0 1.90 0 3 0
June 19, 2026 0 0 5.60 0 0 0 41.00 0 0 2.20 0 0 0
June 19, 2026 0 0 4.90 0 6 0 42.00 0 0 2.50 0 0 0
June 19, 2026 0 0 4.30 0 0 0 43.00 0 0 2.95 0 0 0
June 19, 2026 0 0 3.70 0 30 0 44.00 0 0 3.35 0 5 0
June 19, 2026 0 0 3.15 0 0 0 45.00 0 0 3.80 0 0 0
June 19, 2026 0 0 2.65 0 27 0 46.00 0 0 4.40 0 0 0
June 19, 2026 0 0 2.20 0 50 0 47.00 0 0 4.90 0 0 0
June 19, 2026 0 0 1.80 0 18 0 48.00 0 0 5.60 0 0 0
June 19, 2026 0 0 1.50 0 0 0 49.00 0 0 6.30 0 0 0
June 19, 2026 0 0 1.20 0 1 0 50.00 0 0 7.05 0 0 0
July 17, 2026 0 0 9.05 0 0 0 37.00 0 0 1.40 0 0 0
July 17, 2026 0 0 8.25 0 0 0 38.00 0 0 1.50 0 0 0
July 17, 2026 0 0 7.45 0 0 0 39.00 0 0 1.80 0 0 0
July 17, 2026 0 0 6.70 0 0 0 40.00 0 0 2.00 0 0 0
July 17, 2026 0 0 5.95 0 0 0 41.00 0 0 2.30 0 0 0
July 17, 2026 0 0 5.20 0 0 0 42.00 0 0 2.80 0 0 0
July 17, 2026 0 0 4.60 0 1 0 43.00 0 0 3.10 0 0 0
July 17, 2026 0 0 4.00 0 0 0 44.00 0 0 3.50 0 1 0
July 17, 2026 0 0 3.45 0 0 0 45.00 0 0 4.00 0 0 0
July 17, 2026 0 0 2.95 0 0 0 46.00 0 0 4.50 0 0 0
July 17, 2026 0 0 2.40 0 0 0 47.00 0 0 5.10 0 0 0
July 17, 2026 0 0 2.00 0 0 0 48.00 0 0 5.70 0 0 0
July 17, 2026 0 0 1.60 0 0 0 49.00 0 0 6.55 0 0 0
July 17, 2026 0 0 1.40 0 0 0 50.00 0 0 7.25 0 0 0
September 18, 2026 0 0 20.40 0 0 0 25.00 0 0 0.65 0 3 0
September 18, 2026 0 0 17.60 0 0 0 28.00 0 0 0.85 0 0 0
September 18, 2026 0 0 15.75 0 0 0 30.00 0 0 0.95 0 20 0
September 18, 2026 0 0 13.95 0 0 0 32.00 0 0 1.10 0 0 0
September 18, 2026 0 0 12.20 0 0 0 34.00 0 0 1.30 0 0 0
September 18, 2026 0 0 11.30 0 0 0 35.00 0 0 1.50 0 27 0
September 18, 2026 0 0 10.50 0 0 0 36.00 0 0 1.60 0 0 0
September 18, 2026 0 0 8.90 0 0 0 38.00 0 0 2.10 0 0 0
September 18, 2026 0 0 7.40 0 0 0 40.00 0 0 2.75 0 2 0
September 18, 2026 0 0 6.05 0 1 0 42.00 0 0 3.35 0 0 0
September 18, 2026 0 0 4.80 0 0 0 44.00 0 0 4.20 0 0 0
September 18, 2026 0 0 4.30 0 1 0 45.00 0 0 4.60 0 0 0
September 18, 2026 0 0 3.80 0 0 0 46.00 0 0 5.10 0 0 0
September 18, 2026 0 0 2.90 0 0 0 48.00 0 0 6.35 0 0 0
September 18, 2026 0 0 2.00 0 0 0 50.00 0 0 7.70 0 0 0
September 18, 2026 0 0 0.49 0 0 0 60.00 0 0 16.65 0 0 0
December 18, 2026 0 0 12.05 0 1 0 35.00 0 0 1.90 0 9 0
December 18, 2026 0 0 11.20 0 0 0 36.00 0 0 2.10 0 0 0
December 18, 2026 0 0 9.70 0 0 0 38.00 0 0 2.85 0 2 0
December 18, 2026 0 0 8.30 0 0 0 40.00 0 0 3.30 0 0 0
December 18, 2026 0 0 7.00 0 0 0 42.00 0 0 3.95 0 0 0
December 18, 2026 0 0 5.70 0 8 0 44.00 0 0 4.80 0 1 0
December 18, 2026 0 0 5.20 0 0 0 45.00 0 0 5.25 0 0 0
December 18, 2026 0 0 4.70 0 0 0 46.00 0 0 5.80 0 0 0
December 18, 2026 0 6.00 3.80 0 0 0 48.00 0 0 7.05 0 0 0
December 18, 2026 0 0 2.90 0 0 0 50.00 0 0 8.25 0 0 0
December 18, 2026 0 0 0.75 0 0 0 60.00 0 0 16.75 0 0 0