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.

TRI – Thomson Reuters Corporation

Last update: November 28, 2022 at 9:25 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 154.120
  • Ask price: 154.120
  • 30-day historical volatility: 18.54%
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: 3,290
Volume: 0
Open interest: 6,054
Volume: 0
December 16, 2022 0 0 66.25 0 0 0 90.00 0 0 0.24 0 55 0
December 16, 2022 0 0 56.30 0 0 0 100.00 0 0 0.24 0 14 0
December 16, 2022 0 0 51.45 0 0 0 105.00 0 0 0.26 0 0 0
December 16, 2022 0 0 46.35 0 0 0 110.00 0 0 0.26 0 5 0
December 16, 2022 0 0 41.35 0 0 0 115.00 0 0 0.13 0 23 0
December 16, 2022 0 0 36.50 0 7 0 120.00 0 0 0.15 0 53 0
December 16, 2022 0 0 31.40 0 0 0 125.00 0 0 0.16 0 16 0
December 16, 2022 0 0 26.40 0 4 0 130.00 0 0 0.17 0 56 0
December 16, 2022 0 0 21.45 0 0 0 135.00 0 0 0.16 0 61 0
December 16, 2022 0 0 16.50 0 13 0 140.00 0 0 0.18 0 9 0
December 16, 2022 0 0 11.60 0 4 0 145.00 0 0 0.34 0 22 0
December 16, 2022 0 0 7.30 0 17 0 150.00 0 0 0.92 0 0 0
December 16, 2022 0.20 0 3.40 0 14 0 155.00 0 0 2.40 0 2 0
December 16, 2022 0 0 1.80 0 750 0 158.00 0 0 3.95 0 0 0
December 16, 2022 0.25 0 1.09 0 27 0 160.00 0 0 5.40 0 0 0
December 16, 2022 0 0 0.23 0 9 0 165.00 0 0 9.80 0 0 0
December 16, 2022 0 0 0.10 0 0 0 170.00 0 0 14.80 0 0 0
December 16, 2022 0 0 0.23 0 0 0 175.00 0 0 19.80 0 0 0
December 16, 2022 0 0 0.23 0 0 0 180.00 0 0 24.80 0 0 0
January 20, 2023 0 0 76.65 0 0 0 80.00 0 0 0.32 0 281 0
January 20, 2023 0 0 74.65 0 0 0 82.00 0 0 0.32 0 0 0
January 20, 2023 0 0 72.80 0 0 0 84.00 0 0 0.32 0 0 0
January 20, 2023 0 0 70.80 0 10 0 86.00 0 0 0.37 0 410 0
January 20, 2023 0 0 68.75 0 10 0 88.00 0 0 0.37 0 0 0
January 20, 2023 0 0 66.75 0 10 0 90.00 0 0 0.20 0 2 0
January 20, 2023 0 0 64.85 0 0 0 92.00 0 0 0.20 0 1 0
January 20, 2023 0 0 62.80 0 0 0 94.00 0 0 0.21 0 1 0
January 20, 2023 0 0 61.05 0 0 0 96.00 0 0 0.22 0 1 0
January 20, 2023 0 0 59.10 0 0 0 98.00 0 0 0.23 0 1,755 0
January 20, 2023 0 0 57.10 0 2 0 100.00 0 0 0.24 0 49 0
January 20, 2023 0 0 52.15 0 7 0 105.00 0 0 0.26 0 0 0
January 20, 2023 0 0 47.15 0 0 0 110.00 0 0 0.27 0 100 0
January 20, 2023 0 0 42.20 0 43 0 115.00 0 0 0.27 0 176 0
January 20, 2023 0 0 37.35 0 10 0 120.00 0 0 0.26 0 15 0
January 20, 2023 0 0 32.40 0 0 0 125.00 0 0 0.26 0 509 0
January 20, 2023 0 0 27.50 0 7 0 130.00 0 0 0.29 0 23 0
January 20, 2023 0 0 22.65 0 0 0 135.00 0 0 0.40 0 14 0
January 20, 2023 0 0 17.95 0 15 0 140.00 0 0 0.67 0 1,782 0
January 20, 2023 0 0 13.15 0 6 0 145.00 0 0 1.28 0 7 0
January 20, 2023 0 0 9.05 0 37 0 150.00 0 0 2.29 0 0 0
January 20, 2023 0 0 5.50 0 2 0 155.00 0 0 3.90 0 0 0
January 20, 2023 0 0 2.96 0 967 0 160.00 0 0 6.70 0 1 0
January 20, 2023 0 0 1.40 0 0 0 165.00 0 0 10.35 0 0 0
January 20, 2023 0 0 0.57 0 0 0 170.00 0 0 14.90 0 0 0
January 20, 2023 0 0 0.22 0 0 0 175.00 0 0 19.75 0 0 0
January 20, 2023 0 0 0.10 0 10 0 180.00 0 0 24.75 0 0 0
January 20, 2023 0 0 0.27 0 3 0 200.00 0 0 44.80 0 0 0
February 17, 2023 0 0 37.95 0 0 0 120.00 0 0 0.36 0 0 0
February 17, 2023 0 0 32.85 0 0 0 125.00 0 0 0.42 0 0 0
February 17, 2023 0 0 27.95 0 0 0 130.00 0 0 0.60 0 18 0
February 17, 2023 0 0 23.25 0 0 0 135.00 0 0 0.90 0 10 0
February 17, 2023 0 0 18.80 0 0 0 140.00 0 0 1.43 0 0 0
February 17, 2023 0 0 14.65 0 0 0 145.00 0 0 2.28 0 0 0
February 17, 2023 0 0 10.70 0 477 0 150.00 0 0 3.55 0 0 0
February 17, 2023 0 0 7.40 0 3 0 155.00 0 0 5.35 0 0 0
February 17, 2023 0 0 4.80 0 1 0 160.00 0 0 7.85 0 0 0
February 17, 2023 0 0 2.86 0 0 0 165.00 0 0 11.25 0 0 0
February 17, 2023 0 0 1.60 0 1 0 170.00 0 0 15.25 0 0 0
February 17, 2023 0 0 0.84 0 0 0 175.00 0 0 19.95 0 0 0
March 17, 2023 0 0 67.10 0 0 0 90.00 0 0 0.39 0 130 0
March 17, 2023 0 0 57.30 0 0 0 100.00 0 0 0.39 0 0 0
March 17, 2023 0 0 47.50 0 10 0 110.00 0 0 0.39 0 120 0
March 17, 2023 0 0 37.75 0 20 0 120.00 0 0 0.48 0 10 0
March 17, 2023 0 0 33.00 0 0 0 125.00 0 0 0.64 0 3 0
March 17, 2023 0 0 28.30 0 7 0 130.00 0 0 0.90 0 11 0
March 17, 2023 0 0 23.75 0 1 0 135.00 0 0 1.34 0 0 0
March 17, 2023 0 0 19.40 0 300 0 140.00 0 0 2.04 0 10 0
March 17, 2023 0 0 15.25 0 0 0 145.00 0 0 3.00 0 14 0
March 17, 2023 0 0 11.55 0 31 0 150.00 4.00 0 4.25 0 0 0
March 17, 2023 0 0 8.30 0 0 0 155.00 0 0 6.30 0 0 0
March 17, 2023 0 0 5.70 0 15 0 160.00 0 0 8.80 0 0 0
March 17, 2023 0 0 3.70 0 27 0 165.00 0 0 11.95 0 0 0
March 17, 2023 0 0 2.31 0 14 0 170.00 0 0 15.75 0 0 0
March 17, 2023 0 0 1.37 0 0 0 175.00 0 0 20.15 0 0 0
March 17, 2023 0 0 0.77 0 20 0 180.00 0 0 24.95 0 0 0
April 21, 2023 0 0 38.30 0 0 0 120.00 0 0 0.67 0 0 0
April 21, 2023 0 0 33.60 0 0 0 125.00 0 0 0.89 0 0 0
April 21, 2023 0 0 29.05 0 0 0 130.00 0 0 1.27 0 0 0
April 21, 2023 0 0 24.60 0 0 0 135.00 0 0 1.84 0 0 0
April 21, 2023 0 0 20.40 0 0 0 140.00 0 0 2.63 0 0 0
April 21, 2023 0 0 16.45 0 0 0 145.00 0 0 3.80 0 0 0
April 21, 2023 0 0 12.80 0 0 0 150.00 0 0 5.25 0 10 0
April 21, 2023 0 0 9.60 0 0 0 155.00 0 0 7.15 0 0 0
April 21, 2023 0 0 7.00 0 0 0 160.00 0 0 9.60 0 0 0
April 21, 2023 0 0 4.90 0 0 0 165.00 0 0 12.65 0 0 0
April 21, 2023 0 0 3.30 0 0 0 170.00 0 0 16.35 0 0 0
April 21, 2023 0 0 2.16 0 0 0 175.00 0 0 20.45 0 0 0
May 19, 2023 0 0 34.30 0 0 0 125.00 0 0 1.21 0 0 0
May 19, 2023 0 0 29.80 0 0 0 130.00 0 0 1.69 0 0 0
May 19, 2023 0 0 25.50 0 0 0 135.00 0 0 2.36 0 10 0
May 19, 2023 0 0 21.40 0 0 0 140.00 0 0 3.25 0 0 0
May 19, 2023 0 0 17.60 0 0 0 145.00 0 0 4.50 0 0 0
May 19, 2023 0 0 14.00 0 0 0 150.00 0 0 6.00 0 0 0
May 19, 2023 0 0 10.85 0 0 0 155.00 0 0 7.90 0 0 0
May 19, 2023 0 0 8.25 0 0 0 160.00 0 0 10.40 0 0 0
May 19, 2023 0 0 6.05 0 0 0 165.00 0 0 13.30 0 0 0
May 19, 2023 0 0 4.35 0 0 0 170.00 0 0 16.80 0 0 0
May 19, 2023 0 0 3.00 0 0 0 175.00 0 0 20.85 0 0 0
June 16, 2023 0 0 58.00 0 0 0 100.00 0 0 0.52 0 0 0
June 16, 2023 0 0 48.40 0 0 0 110.00 0 0 0.65 0 0 0
June 16, 2023 0 0 39.05 0 0 0 120.00 0 0 1.07 0 0 0
June 16, 2023 0 0 30.10 0 0 0 130.00 0 0 2.02 0 10 0
June 16, 2023 0 0 21.85 0 0 0 140.00 0 0 3.65 0 0 0
June 16, 2023 0 0 14.55 0 250 0 150.00 0 0 6.55 0 200 0
June 16, 2023 0 0 8.90 0 0 0 160.00 0 0 11.00 0 0 0
June 16, 2023 0 0 4.95 0 0 0 170.00 0 0 17.30 0 0 0
June 16, 2023 0 0 2.50 0 10 0 180.00 0 0 25.35 0 0 0
June 16, 2023 0 0 0.51 0 0 0 200.00 0 0 45.10 0 0 0
September 15, 2023 0 0 58.80 0 0 0 100.00 0 0 0.72 0 0 0
September 15, 2023 0 0 40.45 0 0 0 120.00 0 0 1.74 0 0 0
September 15, 2023 0 0 31.95 0 0 0 130.00 0 0 3.10 0 0 0
September 15, 2023 0 0 24.05 0 0 0 140.00 0 0 5.10 0 0 0
September 15, 2023 0 0 17.10 0 3 0 150.00 0 0 8.05 0 0 0
September 15, 2023 0 0 11.50 0 0 0 160.00 0 0 12.45 0 0 0
September 15, 2023 0 0 7.30 0 0 0 170.00 0 0 18.40 0 0 0
September 15, 2023 0 0 4.40 0 0 0 180.00 0 0 26.05 0 0 0
September 15, 2023 0 0 1.38 0 0 0 200.00 0 0 45.20 0 0 0
January 19, 2024 0 0 69.10 0 0 0 90.00 0 0 0.80 0 0 0
January 19, 2024 0 0 63.55 0 0 0 96.00 0 0 0.93 0 12 0
January 19, 2024 0 0 61.75 0 11 0 98.00 0 0 1.00 0 3 0
January 19, 2024 0 0 59.90 0 10 0 100.00 0 0 1.08 0 1 0
January 19, 2024 0 0 55.40 0 6 0 105.00 0 0 1.31 0 4 0
January 19, 2024 0 0 50.95 0 4 0 110.00 0 0 1.64 0 1 0
January 19, 2024 0 0 46.80 0 0 0 115.00 0 0 2.07 0 0 0
January 19, 2024 0 0 42.35 0 0 0 120.00 0 0 2.67 0 0 0
January 19, 2024 0 0 38.30 0 1 0 125.00 0 0 3.35 0 1 0
January 19, 2024 0 0 34.30 0 0 0 130.00 0 0 4.20 0 1 0
January 19, 2024 0 0 30.45 0 0 0 135.00 0 0 5.25 0 1 0
January 19, 2024 0 0 26.80 0 0 0 140.00 0 0 6.60 0 1 0
January 19, 2024 0 0 14.60 0 10 0 160.00 0 0 14.20 0 10 0
January 19, 2024 0 0 6.90 0 3 0 180.00 0 0 26.90 0 20 0
January 19, 2024 0 0 2.90 0 70 0 200.00 0 0 45.30 0 0 0
January 17, 2025 0 0 63.10 0 0 0 100.00 0 0 2.40 0 0 0
January 17, 2025 0 0 46.85 0 0 0 120.00 0 0 5.10 0 0 0
January 17, 2025 0 0 33.00 0 0 0 140.00 0 0 10.00 0 0 0
January 17, 2025 0 0 21.30 0 1 0 160.00 0 0 18.00 0 0 0
January 17, 2025 0 0 13.00 0 0 0 180.00 0 0 29.70 0 0 0
January 17, 2025 0 0 7.40 0 0 0 200.00 0 0 45.40 0 0 0