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: December 6, 2022 at 9:22 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 44.390
  • Ask price: 44.990
  • 30-day historical volatility: 35.80%
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: 1,802
Volume: 0
Open interest: 180
Volume: 0
December 16, 2022 0 0 20.20 0 0 0 25.00 0 0 0.27 0 1 0
December 16, 2022 0 0 19.15 0 0 0 26.00 0 0 0.27 0 2 0
December 16, 2022 0 0 17.20 0 0 0 28.00 0 0 0.27 0 0 0
December 16, 2022 0 0 16.15 0 0 0 29.00 0 0 0.27 0 1 0
December 16, 2022 0 0 15.15 0 0 0 30.00 0 0 0.27 0 0 0
December 16, 2022 0 0 14.20 0 0 0 31.00 0 0 0.27 0 10 0
December 16, 2022 0 0 13.30 0 0 0 32.00 0 0 0.27 0 10 0
December 16, 2022 0 0 12.20 0 0 0 33.00 0 0 0.27 0 0 0
December 16, 2022 0 0 11.20 0 0 0 34.00 0 0 0.27 0 0 0
December 16, 2022 0 0 10.25 0 0 0 35.00 0 0 0.28 0 0 0
December 16, 2022 0 0 9.25 0 0 0 36.00 0 0 0.29 0 4 0
December 16, 2022 0 0 8.30 0 0 0 37.00 0 0 0.30 0 0 0
December 16, 2022 0 0 7.35 0 0 0 38.00 0 0 0.31 0 25 0
December 16, 2022 0 0 6.35 0 17 0 39.00 0 0 0.34 0 14 0
December 16, 2022 0 0 5.40 0 23 0 40.00 0 0 0.36 0 10 0
December 16, 2022 0 0 4.40 0 19 0 41.00 0 0 0.43 0 0 0
December 16, 2022 0 0 3.50 0 0 0 42.00 0 0 0.49 0 0 0
December 16, 2022 0 0 2.50 0 23 0 43.00 0 0 0.60 0 0 0
December 16, 2022 0 0 1.70 0 40 0 44.00 0 0 0.80 0 0 0
December 16, 2022 0 0 1.00 0 54 0 45.00 0 0 1.20 0 10 0
December 16, 2022 0 0 0.60 0 15 0 46.00 0 0 1.80 0 0 0
December 16, 2022 0 0 0.49 0 0 0 47.00 0 0 2.50 0 0 0
December 16, 2022 0 0 0.43 0 0 0 48.00 0 0 3.60 0 0 0
December 16, 2022 0 0 0.27 0 0 0 52.00 0 0 7.60 0 0 0
January 20, 2023 0 0 19.35 0 0 0 26.00 0 0 0.31 0 0 0
January 20, 2023 0 0 17.35 0 0 0 28.00 0 0 0.35 0 0 0
January 20, 2023 0 0 16.40 0 0 0 29.00 0 0 0.35 0 0 0
January 20, 2023 0 0 15.45 0 0 0 30.00 0 0 0.37 0 0 0
January 20, 2023 0 0 14.55 0 0 0 31.00 0 0 0.41 0 0 0
January 20, 2023 0 0 13.55 0 0 0 32.00 0 0 0.43 0 0 0
January 20, 2023 0 0 12.50 0 0 0 33.00 0 0 0.45 0 0 0
January 20, 2023 0 0 11.55 0 0 0 34.00 0 0 0.49 0 0 0
January 20, 2023 0 0 10.60 0 0 0 35.00 0 0 0.49 0 0 0
January 20, 2023 0 0 9.65 0 0 0 36.00 0 0 0.49 0 0 0
January 20, 2023 0 0 8.65 0 0 0 37.00 0 0 0.49 0 0 0
January 20, 2023 0 0 7.75 0 0 0 38.00 0 0 0.55 0 0 0
January 20, 2023 0 0 6.85 0 0 0 39.00 0 0 0.65 0 1 0
January 20, 2023 0 0 6.05 0 0 0 40.00 0 0 0.75 0 0 0
January 20, 2023 0 0 5.05 0 0 0 41.00 0 0 0.90 0 0 0
January 20, 2023 0 0 4.25 0 3 0 42.00 0 0 1.10 0 10 0
January 20, 2023 0 0 3.45 0 0 0 43.00 0 0 1.40 0 0 0
January 20, 2023 0 0 2.85 0 10 0 44.00 0 0 1.70 0 2 0
January 20, 2023 0 0 2.10 0 15 0 45.00 0 0 2.10 0 0 0
January 20, 2023 0 0 1.60 0 1,500 0 46.00 0 0 2.85 0 0 0
January 20, 2023 0 0 1.25 0 3 0 47.00 0 0 3.35 0 0 0
January 20, 2023 0 0 1.00 0 0 0 48.00 0 0 4.10 0 0 0
January 20, 2023 0 0 0.49 0 6 0 52.00 0 0 7.70 0 0 0
February 17, 2023 0 0 19.75 0 0 0 26.00 0 0 0.45 0 0 0
February 17, 2023 0 0 17.85 0 0 0 28.00 0 0 0.49 0 0 0
February 17, 2023 0 0 16.85 0 0 0 29.00 0 0 0.49 0 0 0
February 17, 2023 0 0 15.85 0 0 0 30.00 0 0 0.55 0 0 0
February 17, 2023 0 0 14.95 0 0 0 31.00 0 0 0.55 0 0 0
February 17, 2023 0 0 14.05 0 0 0 32.00 0 0 0.65 0 0 0
February 17, 2023 0 0 13.05 0 0 0 33.00 0 0 0.65 0 0 0
February 17, 2023 0 0 12.15 0 0 0 34.00 0 0 0.75 0 0 0
February 17, 2023 0 0 11.15 0 0 0 35.00 0 0 0.85 0 0 0
February 17, 2023 0 0 10.25 0 0 0 36.00 0 0 0.95 0 0 0
February 17, 2023 0 0 9.45 0 0 0 37.00 0 0 1.05 0 0 0
February 17, 2023 0 0 8.60 0 0 0 38.00 0 0 1.20 0 0 0
February 17, 2023 0 0 7.70 0 0 0 39.00 0 0 1.35 0 0 0
February 17, 2023 0 0 6.90 0 5 0 40.00 0 0 1.60 0 0 0
February 17, 2023 0 0 6.10 0 0 0 41.00 0 0 1.75 0 0 0
February 17, 2023 0 0 5.30 0 0 0 42.00 0 0 2.10 0 0 0
February 17, 2023 0 0 4.65 0 0 0 43.00 0 0 2.45 0 0 0
February 17, 2023 0 0 4.00 0 0 0 44.00 0 0 2.75 0 0 0
February 17, 2023 0 0 3.45 0 0 0 45.00 0 0 3.25 0 0 0
February 17, 2023 0 0 2.95 0 0 0 46.00 0 0 3.75 0 0 0
February 17, 2023 0 0 2.50 0 0 0 47.00 0 0 4.30 0 0 0
February 17, 2023 0 0 2.10 0 44 0 48.00 0 0 4.95 0 0 0
February 17, 2023 0 0 1.05 0 10 0 52.00 0 0 8.15 0 0 0
March 17, 2023 0 0 20.70 0 0 0 25.00 0 0 0.49 0 0 0
March 17, 2023 0 0 19.85 0 0 0 26.00 0 0 0.49 0 0 0
March 17, 2023 0 0 17.85 0 0 0 28.00 0 0 0.55 0 0 0
March 17, 2023 0 0 16.95 0 0 0 29.00 0 0 0.55 0 0 0
March 17, 2023 0 0 16.00 0 0 0 30.00 0 0 0.65 0 0 0
March 17, 2023 0 0 15.00 0 0 0 31.00 0 0 0.65 0 0 0
March 17, 2023 0 0 14.15 0 0 0 32.00 0 0 0.75 0 10 0
March 17, 2023 0 0 13.20 0 0 0 33.00 0 0 0.85 0 0 0
March 17, 2023 0 0 12.30 0 0 0 34.00 0 0 0.95 0 0 0
March 17, 2023 0 0 11.45 0 0 0 35.00 0 0 1.05 0 0 0
March 17, 2023 0 0 10.55 0 0 0 36.00 0 0 1.15 0 0 0
March 17, 2023 0 0 9.70 0 0 0 37.00 0 0 1.35 0 0 0
March 17, 2023 0 0 8.85 0 0 0 38.00 0 0 1.55 0 0 0
March 17, 2023 0 0 8.10 0 0 0 39.00 0 0 1.75 0 0 0
March 17, 2023 0 0 7.30 0 0 0 40.00 0 0 1.95 0 10 0
March 17, 2023 0 0 6.60 0 0 0 41.00 0 0 2.25 0 0 0
March 17, 2023 0 0 5.85 0 0 0 42.00 0 0 2.60 0 0 0
March 17, 2023 0 0 5.20 0 0 0 43.00 0 0 2.95 0 0 0
March 17, 2023 0 0 4.60 0 0 0 44.00 0 0 3.35 0 0 0
March 17, 2023 0 0 4.05 0 0 0 45.00 0 0 3.75 0 0 0
March 17, 2023 0 0 3.60 0 0 0 46.00 0 0 4.25 0 0 0
March 17, 2023 0 0 3.15 0 0 0 47.00 0 0 4.85 0 0 0
March 17, 2023 0 0 2.75 0 0 0 48.00 0 0 5.40 0 0 0
March 17, 2023 0 0 2.05 0 0 0 50.00 0 0 6.90 0 0 0
March 17, 2023 0 0 1.45 0 0 0 52.00 0 0 8.35 0 0 0
April 21, 2023 0 0 16.30 0 0 0 30.00 0 0 0.75 0 0 0
April 21, 2023 0 0 15.45 0 0 0 31.00 0 0 0.85 0 0 0
April 21, 2023 0 0 14.55 0 0 0 32.00 0 0 0.95 0 0 0
April 21, 2023 0 0 13.65 0 0 0 33.00 0 0 1.05 0 0 0
April 21, 2023 0 0 12.70 0 0 0 34.00 0 0 1.15 0 0 0
April 21, 2023 0 0 11.85 0 0 0 35.00 0 0 1.30 0 0 0
April 21, 2023 0 0 11.05 0 0 0 36.00 0 0 1.45 0 0 0
April 21, 2023 0 0 10.25 0 0 0 37.00 0 0 1.65 0 0 0
April 21, 2023 0 0 9.45 0 0 0 38.00 0 0 1.85 0 0 0
April 21, 2023 0 0 8.75 0 0 0 39.00 0 0 2.10 0 0 0
April 21, 2023 0 0 8.00 0 0 0 40.00 0 0 2.35 0 0 0
April 21, 2023 0 0 7.30 0 0 0 41.00 0 0 2.75 0 0 0
April 21, 2023 0 0 6.65 0 0 0 42.00 0 0 3.15 0 0 0
April 21, 2023 0 0 6.00 0 0 0 43.00 0 0 3.45 0 0 0
April 21, 2023 0 0 5.25 0 0 0 44.00 0 0 3.85 0 0 0
April 21, 2023 0 0 4.75 0 0 0 45.00 0 0 4.35 0 0 0
April 21, 2023 0 0 4.25 0 0 0 46.00 0 0 4.85 0 0 0
April 21, 2023 0 0 3.90 0 0 0 47.00 0 0 5.35 0 0 0
April 21, 2023 0 0 3.35 0 0 0 48.00 0 0 5.95 0 0 0
April 21, 2023 0 0 1.95 0 0 0 52.00 0 0 8.70 0 0 0
May 19, 2023 0 0 10.00 0 0 0 38.00 0 0 2.40 0 0 0
May 19, 2023 0 0 9.30 0 0 0 39.00 0 0 2.65 0 0 0
May 19, 2023 0 0 8.60 0 0 0 40.00 0 0 2.90 0 0 0
May 19, 2023 0 0 7.90 0 0 0 41.00 0 0 3.25 0 0 0
May 19, 2023 0 0 7.20 0 0 0 42.00 0 0 3.60 0 0 0
May 19, 2023 0 0 6.70 0 0 0 43.00 0 0 4.00 0 0 0
May 19, 2023 0 0 6.05 0 0 0 44.00 0 0 4.40 0 0 0
May 19, 2023 0 0 5.55 0 0 0 45.00 0 0 4.85 0 0 0
May 19, 2023 0 0 5.00 0 0 0 46.00 0 0 5.35 0 0 0
May 19, 2023 0 0 4.55 0 0 0 47.00 0 0 5.90 0 0 0
May 19, 2023 0 0 4.10 0 0 0 48.00 0 0 6.50 0 0 0
May 19, 2023 0 0 2.70 0 0 0 52.00 0 0 9.20 0 0 0
June 16, 2023 0 0 21.40 0 0 0 25.00 0 0 0.70 0 0 0
June 16, 2023 0 0 20.55 0 0 0 26.00 0 0 0.80 0 0 0
June 16, 2023 0 0 18.75 0 0 0 28.00 0 0 1.00 0 3 0
June 16, 2023 0 0 16.90 0 0 0 30.00 0 0 1.20 0 0 0
June 16, 2023 0 0 15.20 0 0 0 32.00 0 0 1.40 0 0 0
June 16, 2023 0 0 13.55 0 4 0 34.00 0 0 1.75 0 0 0
June 16, 2023 0 0 12.75 0 0 0 35.00 0 0 1.95 0 0 0
June 16, 2023 0 0 11.95 0 0 0 36.00 0 0 2.15 0 0 0
June 16, 2023 0 0 10.45 0 0 0 38.00 0 0 2.70 0 0 0
June 16, 2023 0 0 9.05 0 0 0 40.00 0 0 3.20 0 0 0
June 16, 2023 0 0 7.65 0 10 0 42.00 0 0 3.90 0 15 0
June 16, 2023 0 0 6.55 0 0 0 44.00 0 0 4.70 0 15 0
June 16, 2023 0 0 5.95 0 0 0 45.00 0 0 5.15 0 0 0
June 16, 2023 0 0 5.40 0 0 0 46.00 0 0 5.75 0 0 0
June 16, 2023 0 0 4.50 0 0 0 48.00 0 0 6.90 0 0 0
June 16, 2023 0 0 3.75 0 0 0 50.00 0 0 8.10 0 0 0
September 15, 2023 0 0 22.05 0 0 0 25.00 0 0 1.00 0 8 0
September 15, 2023 0 0 21.15 0 0 0 26.00 0 0 1.10 0 0 0
September 15, 2023 0 0 19.45 0 0 0 28.00 0 0 1.40 0 0 0
September 15, 2023 0 0 17.80 0 0 0 30.00 0 0 1.70 0 0 0
September 15, 2023 0 0 16.25 0 0 0 32.00 0 0 2.00 0 15 0
September 15, 2023 0 0 14.70 0 0 0 34.00 0 0 2.35 0 0 0
September 15, 2023 0 0 13.95 0 0 0 35.00 0 0 2.85 0 4 0
September 15, 2023 0 0 13.20 0 0 0 36.00 0 0 3.05 0 0 0
September 15, 2023 0 0 11.75 0 1 0 38.00 0 0 3.55 0 0 0
September 15, 2023 0 0 10.45 0 0 0 40.00 0 0 4.25 0 0 0
September 15, 2023 0 0 9.20 0 0 0 42.00 0 0 4.95 0 0 0
September 15, 2023 0 0 8.10 0 0 0 44.00 0 0 5.80 0 0 0
September 15, 2023 0 0 7.60 0 0 0 45.00 0 0 6.30 0 0 0
September 15, 2023 0 0 7.10 0 0 0 46.00 0 0 6.80 0 0 0
September 15, 2023 0 0 6.10 0 0 0 48.00 0 0 7.95 0 0 0
September 15, 2023 0 0 5.30 0 0 0 50.00 0 0 9.15 0 0 0