Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
TRI – Thomson Reuters Corporation
Last update: March 28, 2024 at 10:08 a.m. (Real-time)
- Last price: 213.330
- Net change: 1.660
- Bid price: 213.290
- Ask price: 213.410
- 30-day historical volatility: 13.17%
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: 3,093
Volume: 0
|
Open interest: 302
Volume: 0
|
||||||||||||
April 19, 2024 | 71.70 | 74.30 | 72.55 | 0 | 0 | 0 | 140.00 | 0 | 0.36 | 0.36 | 0 | 2 | 0 |
April 19, 2024 | 61.80 | 64.30 | 62.60 | 0 | 0 | 0 | 150.00 | 0 | 0.36 | 0.36 | 0 | 6 | 0 |
April 19, 2024 | 56.70 | 59.30 | 57.60 | 0 | 0 | 0 | 155.00 | 0 | 0.36 | 0.36 | 0 | 9 | 0 |
April 19, 2024 | 51.70 | 54.35 | 52.65 | 0 | 0 | 0 | 160.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 47.50 | 50.00 | 47.65 | 0 | 0 | 0 | 165.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 42.50 | 45.00 | 42.65 | 0 | 0 | 0 | 170.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 37.50 | 40.00 | 37.70 | 0 | 10 | 0 | 175.00 | 0 | 0.36 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 32.50 | 35.00 | 32.70 | 0 | 10 | 0 | 180.00 | 0 | 0.17 | 0.18 | 0 | 0 | 0 |
April 19, 2024 | 27.45 | 29.95 | 27.75 | 0 | 0 | 0 | 185.00 | 0 | 0.18 | 0.19 | 0 | 0 | 0 |
April 19, 2024 | 22.60 | 25.10 | 22.75 | 0 | 10 | 0 | 190.00 | 0 | 0.19 | 0.22 | 0 | 45 | 0 |
April 19, 2024 | 18.05 | 19.95 | 17.85 | 0 | 0 | 0 | 195.00 | 0 | 0.22 | 0.25 | 0 | 48 | 0 |
April 19, 2024 | 13.25 | 14.40 | 12.80 | 0 | 10 | 0 | 200.00 | 0.05 | 0.25 | 0.30 | 0 | 14 | 0 |
April 19, 2024 | 8.80 | 9.80 | 8.20 | 0 | 4 | 0 | 205.00 | 0.30 | 0.50 | 0.70 | 0 | 16 | 0 |
April 19, 2024 | 4.70 | 5.50 | 4.20 | 0 | 2 | 0 | 210.00 | 1.05 | 1.30 | 1.85 | 0 | 30 | 0 |
April 19, 2024 | 1.80 | 2.20 | 1.50 | 0 | 8 | 0 | 215.00 | 2.85 | 3.40 | 4.50 | 0 | 0 | 0 |
April 19, 2024 | 0.40 | 0.60 | 0.40 | 0 | 733 | 0 | 220.00 | 6.30 | 7.10 | 8.70 | 0 | 0 | 0 |
April 19, 2024 | 0.01 | 0.25 | 0.25 | 0 | 1,200 | 0 | 225.00 | 10.65 | 12.55 | 13.85 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.37 | 0.38 | 0 | 2 | 0 | 230.00 | 15.65 | 17.55 | 18.85 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.36 | 0.36 | 0 | 0 | 0 | 240.00 | 25.50 | 27.75 | 28.85 | 0 | 0 | 0 |
May 17, 2024 | 53.35 | 55.25 | 53.50 | 0 | 0 | 0 | 160.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 43.40 | 45.65 | 43.65 | 0 | 0 | 0 | 170.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
May 17, 2024 | 38.40 | 40.75 | 38.70 | 0 | 0 | 0 | 175.00 | 0.01 | 0.49 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 33.55 | 35.80 | 33.75 | 0 | 0 | 0 | 180.00 | 0.01 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 28.60 | 30.85 | 28.90 | 0 | 0 | 0 | 185.00 | 0.10 | 0.30 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 23.70 | 26.05 | 24.10 | 0 | 0 | 0 | 190.00 | 0.25 | 0.45 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 19.45 | 21.15 | 19.20 | 0 | 6 | 0 | 195.00 | 0.50 | 0.75 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 15.30 | 16.30 | 14.80 | 0 | 0 | 0 | 200.00 | 0.95 | 1.20 | 1.45 | 0 | 0 | 0 |
May 17, 2024 | 11.10 | 12.10 | 10.70 | 0 | 0 | 0 | 205.00 | 1.70 | 2.05 | 2.45 | 0 | 15 | 0 |
May 17, 2024 | 7.50 | 8.15 | 6.95 | 0 | 25 | 0 | 210.00 | 3.00 | 3.40 | 4.00 | 0 | 15 | 0 |
May 17, 2024 | 4.60 | 5.10 | 4.30 | 0 | 0 | 0 | 215.00 | 4.90 | 5.50 | 6.30 | 0 | 40 | 0 |
May 17, 2024 | 2.50 | 2.90 | 2.35 | 0 | 4 | 0 | 220.00 | 7.95 | 8.50 | 9.70 | 0 | 15 | 0 |
May 17, 2024 | 1.40 | 1.75 | 1.35 | 0 | 401 | 0 | 224.00 | 10.70 | 11.60 | 13.00 | 0 | 0 | 0 |
May 17, 2024 | 1.20 | 1.50 | 1.20 | 0 | 10 | 0 | 225.00 | 11.50 | 12.40 | 14.10 | 0 | 0 | 0 |
May 17, 2024 | 0.45 | 0.70 | 0.55 | 0 | 0 | 0 | 230.00 | 15.85 | 17.55 | 19.20 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.25 | 0.25 | 0 | 0 | 0 | 240.00 | 25.70 | 27.85 | 29.20 | 0 | 0 | 0 |
June 21, 2024 | 93.45 | 94.85 | 93.50 | 0 | 0 | 0 | 120.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 73.60 | 75.00 | 73.60 | 0 | 0 | 0 | 140.00 | 0 | 0.49 | 0.49 | 0 | 6 | 0 |
June 21, 2024 | 63.70 | 65.25 | 63.70 | 0 | 0 | 0 | 150.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 53.85 | 55.35 | 53.85 | 0 | 0 | 0 | 160.00 | 0.01 | 0.49 | 0.41 | 0 | 5 | 0 |
June 21, 2024 | 44.05 | 45.60 | 44.10 | 0 | 0 | 0 | 170.00 | 0.01 | 0.25 | 0.25 | 0 | 10 | 0 |
June 21, 2024 | 39.15 | 40.60 | 39.20 | 0 | 0 | 0 | 175.00 | 0.05 | 0.25 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 34.35 | 35.90 | 34.40 | 0 | 20 | 0 | 180.00 | 0.15 | 0.40 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 29.55 | 31.15 | 29.65 | 0 | 0 | 0 | 185.00 | 0.35 | 0.60 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 24.85 | 26.45 | 25.00 | 0 | 2 | 0 | 190.00 | 0.60 | 0.90 | 1.00 | 0 | 2 | 0 |
June 21, 2024 | 20.40 | 21.45 | 19.90 | 0 | 0 | 0 | 195.00 | 1.05 | 1.35 | 1.55 | 0 | 0 | 0 |
June 21, 2024 | 16.20 | 17.15 | 15.80 | 0 | 30 | 0 | 200.00 | 1.65 | 2.00 | 2.30 | 0 | 1 | 0 |
June 21, 2024 | 12.30 | 13.20 | 11.90 | 0 | 1 | 0 | 205.00 | 2.65 | 3.00 | 3.50 | 0 | 0 | 0 |
June 21, 2024 | 8.80 | 9.50 | 8.40 | 0 | 0 | 0 | 210.00 | 4.00 | 4.50 | 5.20 | 0 | 2 | 0 |
June 21, 2024 | 5.90 | 6.50 | 5.60 | 0 | 0 | 0 | 215.00 | 6.10 | 6.60 | 7.50 | 0 | 0 | 0 |
June 21, 2024 | 3.70 | 4.20 | 3.50 | 0 | 4 | 0 | 220.00 | 8.80 | 9.50 | 10.60 | 0 | 0 | 0 |
June 21, 2024 | 2.10 | 2.50 | 2.05 | 0 | 0 | 0 | 225.00 | 12.20 | 13.10 | 14.40 | 0 | 0 | 0 |
June 21, 2024 | 1.10 | 1.40 | 1.15 | 0 | 0 | 0 | 230.00 | 16.05 | 17.45 | 19.30 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.45 | 0.35 | 0 | 0 | 0 | 240.00 | 25.95 | 27.40 | 29.65 | 0 | 0 | 0 |
July 19, 2024 | 35.15 | 36.70 | 35.10 | 0 | 0 | 0 | 180.00 | 0.30 | 0.55 | 0.65 | 0 | 4 | 0 |
July 19, 2024 | 30.40 | 31.90 | 30.40 | 0 | 0 | 0 | 185.00 | 0.50 | 0.80 | 0.95 | 0 | 0 | 0 |
July 19, 2024 | 25.85 | 27.25 | 25.35 | 0 | 0 | 0 | 190.00 | 0.85 | 1.20 | 1.35 | 0 | 2 | 0 |
July 19, 2024 | 21.50 | 22.55 | 21.05 | 0 | 0 | 0 | 195.00 | 1.40 | 1.70 | 1.95 | 0 | 0 | 0 |
July 19, 2024 | 17.30 | 18.35 | 16.90 | 0 | 0 | 0 | 200.00 | 2.10 | 2.45 | 2.80 | 0 | 0 | 0 |
July 19, 2024 | 13.40 | 14.40 | 13.10 | 0 | 0 | 0 | 205.00 | 3.10 | 3.60 | 4.10 | 0 | 0 | 0 |
July 19, 2024 | 10.00 | 10.80 | 9.70 | 0 | 0 | 0 | 210.00 | 4.60 | 5.10 | 5.80 | 0 | 2 | 0 |
July 19, 2024 | 7.10 | 7.70 | 6.80 | 0 | 0 | 0 | 215.00 | 6.60 | 7.20 | 8.10 | 0 | 0 | 0 |
July 19, 2024 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 | 220.00 | 9.00 | 10.00 | 11.10 | 0 | 0 | 0 |
July 19, 2024 | 2.95 | 3.40 | 2.90 | 0 | 0 | 0 | 225.00 | 12.50 | 13.50 | 14.70 | 0 | 0 | 0 |
July 19, 2024 | 1.70 | 2.10 | 1.80 | 0 | 0 | 0 | 230.00 | 16.50 | 17.50 | 19.35 | 0 | 0 | 0 |
July 19, 2024 | 0.45 | 0.75 | 0.65 | 0 | 0 | 0 | 240.00 | 25.85 | 27.35 | 29.60 | 0 | 0 | 0 |
August 16, 2024 | 35.30 | 38.00 | 36.30 | 0 | 0 | 0 | 180.00 | 0.65 | 0.95 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 27.00 | 28.20 | 26.60 | 0 | 0 | 0 | 190.00 | 1.45 | 1.80 | 2.05 | 0 | 0 | 0 |
August 16, 2024 | 22.70 | 23.90 | 22.40 | 0 | 0 | 0 | 195.00 | 2.10 | 2.50 | 2.75 | 0 | 0 | 0 |
August 16, 2024 | 18.70 | 19.80 | 18.40 | 0 | 0 | 0 | 200.00 | 2.95 | 3.40 | 3.80 | 0 | 0 | 0 |
August 16, 2024 | 15.00 | 16.00 | 14.70 | 0 | 0 | 0 | 205.00 | 4.10 | 4.60 | 5.10 | 0 | 0 | 0 |
August 16, 2024 | 11.60 | 12.50 | 11.30 | 0 | 3 | 0 | 210.00 | 5.60 | 6.20 | 6.80 | 0 | 0 | 0 |
August 16, 2024 | 8.70 | 9.40 | 8.50 | 0 | 0 | 0 | 215.00 | 7.60 | 8.20 | 9.10 | 0 | 0 | 0 |
August 16, 2024 | 6.30 | 6.90 | 6.10 | 0 | 0 | 0 | 220.00 | 10.30 | 10.90 | 11.90 | 0 | 0 | 0 |
August 16, 2024 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 | 225.00 | 13.30 | 14.20 | 15.40 | 0 | 0 | 0 |
August 16, 2024 | 2.95 | 3.40 | 2.95 | 0 | 0 | 0 | 230.00 | 17.00 | 18.00 | 19.40 | 0 | 0 | 0 |
August 16, 2024 | 1.10 | 1.50 | 1.30 | 0 | 0 | 0 | 240.00 | 25.25 | 27.75 | 29.40 | 0 | 0 | 0 |
September 20, 2024 | 93.95 | 95.85 | 94.80 | 0 | 0 | 0 | 120.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 74.30 | 76.55 | 75.15 | 0 | 0 | 0 | 140.00 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 |
September 20, 2024 | 64.80 | 66.80 | 65.70 | 0 | 0 | 0 | 150.00 | 0.01 | 0.25 | 0.25 | 0 | 10 | 0 |
September 20, 2024 | 55.15 | 57.15 | 56.00 | 0 | 0 | 0 | 160.00 | 0.15 | 0.40 | 0.45 | 0 | 0 | 0 |
September 20, 2024 | 45.65 | 47.50 | 45.70 | 0 | 30 | 0 | 170.00 | 0.40 | 0.75 | 0.80 | 0 | 0 | 0 |
September 20, 2024 | 36.50 | 38.25 | 36.60 | 0 | 10 | 0 | 180.00 | 0.90 | 1.30 | 1.45 | 0 | 0 | 0 |
September 20, 2024 | 27.80 | 28.85 | 27.35 | 0 | 20 | 0 | 190.00 | 1.90 | 2.35 | 2.55 | 0 | 0 | 0 |
September 20, 2024 | 23.70 | 24.75 | 23.25 | 0 | 0 | 0 | 195.00 | 2.65 | 3.10 | 3.40 | 0 | 0 | 0 |
September 20, 2024 | 19.80 | 20.80 | 19.40 | 0 | 510 | 0 | 200.00 | 3.60 | 4.10 | 4.50 | 0 | 0 | 0 |
September 20, 2024 | 16.20 | 17.00 | 15.80 | 0 | 0 | 0 | 205.00 | 4.80 | 5.40 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 12.90 | 13.60 | 12.50 | 0 | 12 | 0 | 210.00 | 6.40 | 7.00 | 7.60 | 0 | 0 | 0 |
September 20, 2024 | 9.95 | 10.50 | 9.60 | 0 | 0 | 0 | 215.00 | 8.40 | 9.00 | 9.80 | 0 | 0 | 0 |
September 20, 2024 | 7.40 | 8.00 | 7.20 | 0 | 10 | 0 | 220.00 | 10.90 | 11.60 | 12.60 | 0 | 0 | 0 |
September 20, 2024 | 5.40 | 6.00 | 5.40 | 0 | 0 | 0 | 225.00 | 13.90 | 14.80 | 16.00 | 0 | 0 | 0 |
September 20, 2024 | 3.80 | 4.40 | 3.90 | 0 | 0 | 0 | 230.00 | 17.30 | 18.50 | 19.80 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 2.15 | 1.90 | 0 | 0 | 0 | 240.00 | 25.65 | 27.65 | 29.45 | 0 | 0 | 0 |
September 20, 2024 | 0.60 | 1.00 | 0.85 | 0 | 0 | 0 | 250.00 | 35.65 | 37.55 | 39.60 | 0 | 0 | 0 |
December 20, 2024 | 56.55 | 58.65 | 56.90 | 0 | 0 | 0 | 160.00 | 0.50 | 1.00 | 1.10 | 0 | 0 | 0 |
December 20, 2024 | 47.35 | 49.20 | 47.60 | 0 | 0 | 0 | 170.00 | 1.00 | 1.50 | 1.60 | 0 | 0 | 0 |
December 20, 2024 | 38.60 | 40.40 | 38.70 | 0 | 0 | 0 | 180.00 | 1.90 | 2.40 | 2.90 | 0 | 0 | 0 |
December 20, 2024 | 30.20 | 32.10 | 30.35 | 0 | 0 | 0 | 190.00 | 3.10 | 3.90 | 4.20 | 0 | 0 | 0 |
December 20, 2024 | 22.55 | 24.60 | 23.05 | 0 | 0 | 0 | 200.00 | 5.10 | 6.30 | 6.60 | 0 | 3 | 0 |
December 20, 2024 | 16.15 | 17.50 | 16.40 | 0 | 0 | 0 | 210.00 | 8.20 | 9.20 | 9.80 | 0 | 0 | 0 |
December 20, 2024 | 10.60 | 11.95 | 10.60 | 0 | 2 | 0 | 220.00 | 12.75 | 14.25 | 15.10 | 0 | 0 | 0 |
December 20, 2024 | 6.25 | 7.40 | 6.80 | 0 | 0 | 0 | 230.00 | 18.80 | 20.30 | 21.50 | 0 | 0 | 0 |
December 20, 2024 | 3.60 | 4.40 | 4.00 | 0 | 4 | 0 | 240.00 | 26.25 | 28.20 | 29.85 | 0 | 0 | 0 |
December 20, 2024 | 1.90 | 2.40 | 2.20 | 0 | 0 | 0 | 250.00 | 35.40 | 37.70 | 39.50 | 0 | 0 | 0 |
March 21, 2025 | 40.30 | 42.80 | 41.25 | 0 | 0 | 0 | 180.00 | 2.60 | 3.40 | 3.70 | 0 | 0 | 0 |
March 21, 2025 | 32.20 | 34.80 | 33.45 | 0 | 0 | 0 | 190.00 | 4.30 | 5.10 | 5.40 | 0 | 0 | 0 |
March 21, 2025 | 24.90 | 27.40 | 26.20 | 0 | 0 | 0 | 200.00 | 6.40 | 7.50 | 8.00 | 0 | 0 | 0 |
March 21, 2025 | 18.50 | 20.30 | 19.10 | 0 | 0 | 0 | 210.00 | 9.60 | 10.70 | 12.00 | 0 | 0 | 0 |
March 21, 2025 | 12.95 | 14.60 | 13.80 | 0 | 0 | 0 | 220.00 | 13.80 | 15.40 | 16.30 | 0 | 0 | 0 |
March 21, 2025 | 8.70 | 9.90 | 9.20 | 0 | 0 | 0 | 230.00 | 19.40 | 21.20 | 22.85 | 0 | 0 | 0 |
March 21, 2025 | 5.50 | 6.70 | 6.30 | 0 | 0 | 0 | 240.00 | 26.40 | 29.00 | 30.50 | 0 | 0 | 0 |