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.

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: 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