The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.
TRI – Thomson Reuters Corporation
Last update: April 19, 2024 at 3:40 p.m. (Real-time)
- Last price: 206.600
- Net change: -1.210
- Bid price: 206.600
- Ask price: 206.680
- 30-day historical volatility: 10.31%
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: 2,909
Volume: 60
|
Open interest: 408
Volume: 30
|
||||||||||||
April 19, 2024 | 66.35 | 66.85 | 68.00 | 0 | 0 | 0 | 140.00 | ||||||
April 19, 2024 | 56.35 | 56.85 | 58.00 | 0 | 0 | 0 | 150.00 | ||||||
April 19, 2024 | 51.35 | 51.85 | 53.00 | 0 | 0 | 0 | 155.00 | ||||||
April 19, 2024 | 46.35 | 46.85 | 48.05 | 0 | 0 | 0 | 160.00 | ||||||
April 19, 2024 | 41.35 | 41.85 | 43.05 | 0 | 0 | 0 | 165.00 | ||||||
April 19, 2024 | 36.35 | 36.85 | 38.05 | 0 | 0 | 0 | 170.00 | ||||||
April 19, 2024 | 31.35 | 31.85 | 33.05 | 0 | 10 | 0 | 175.00 | 0 | 0 | 0.39 | 0 | 0 | 0 |
April 19, 2024 | 26.35 | 26.85 | 28.10 | 0 | 10 | 0 | 180.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
April 19, 2024 | 21.35 | 21.85 | 23.10 | 0 | 0 | 0 | 185.00 | ||||||
April 19, 2024 | 16.35 | 16.85 | 18.10 | 0 | 0 | 0 | 190.00 | 0 | 0.12 | 0.24 | 0 | 45 | 0 |
April 19, 2024 | 11.35 | 11.85 | 13.05 | 0 | 0 | 0 | 195.00 | ||||||
April 19, 2024 | 6.25 | 7.25 | 8.05 | 0 | 10 | 0 | 200.00 | ||||||
April 19, 2024 | 1.40 | 1.90 | 3.25 | 0 | 4 | 0 | 205.00 | 0 | 0.24 | 0.30 | 0 | 26 | 0 |
April 19, 2024 | 0 | 0.24 | 0.25 | 0 | 2 | 0 | 210.00 | 2.95 | 3.70 | 2.85 | 0 | 30 | 0 |
April 19, 2024 | 215.00 | 7.75 | 8.75 | 7.80 | 0 | 0 | 0 | ||||||
April 19, 2024 | 0 | 0.12 | 0.24 | 0 | 733 | 0 | 220.00 | 13.00 | 13.55 | 12.75 | 0 | 0 | 0 |
April 19, 2024 | 225.00 | 18.00 | 18.55 | 17.75 | 0 | 0 | 0 | ||||||
April 19, 2024 | 0 | 0 | 0.40 | 0 | 2 | 0 | 230.00 | 23.00 | 23.55 | 22.75 | 0 | 0 | 0 |
April 19, 2024 | 240.00 | 33.00 | 33.55 | 32.75 | 0 | 0 | 0 | ||||||
May 17, 2024 | 46.25 | 48.30 | 49.25 | 0 | 0 | 0 | 160.00 | ||||||
May 17, 2024 | 36.30 | 38.35 | 39.30 | 0 | 0 | 0 | 170.00 | ||||||
May 17, 2024 | 31.40 | 33.40 | 34.35 | 0 | 0 | 0 | 175.00 | ||||||
May 17, 2024 | 26.55 | 28.50 | 29.45 | 0 | 0 | 0 | 180.00 | ||||||
May 17, 2024 | 21.75 | 23.55 | 24.55 | 0 | 0 | 0 | 185.00 | 0.15 | 0.49 | 0.45 | 0 | 0 | 0 |
May 17, 2024 | 17.20 | 18.70 | 19.80 | 0 | 0 | 0 | 190.00 | 0.50 | 0.80 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 12.60 | 14.15 | 15.05 | 0 | 3 | 0 | 195.00 | 1.00 | 1.30 | 1.20 | 0 | 0 | 0 |
May 17, 2024 | 9.00 | 9.85 | 10.75 | 0 | 0 | 0 | 200.00 | 1.90 | 2.25 | 2.05 | 0 | 0 | 0 |
May 17, 2024 | 5.40 | 6.25 | 6.30 | -0.70 | 15 | 15 | 205.00 | 3.30 | 3.80 | 3.50 | 0 | 15 | 0 |
May 17, 2024 | 3.00 | 3.40 | 3.15 | -0.85 | 125 | 30 | 210.00 | 5.50 | 6.25 | 5.75 | 0.05 | 25 | 30 |
May 17, 2024 | 1.40 | 1.85 | 2.05 | 0 | 81 | 0 | 215.00 | 8.70 | 9.75 | 9.00 | 0 | 145 | 0 |
May 17, 2024 | 0.45 | 0.75 | 0.95 | 0 | 1,219 | 0 | 220.00 | 12.60 | 14.30 | 13.10 | 0 | 15 | 0 |
May 17, 2024 | 224.00 | 16.45 | 17.90 | 17.20 | 0 | 0 | 0 | ||||||
May 17, 2024 | 0.06 | 0.30 | 0.40 | 0 | 10 | 0 | 225.00 | 17.45 | 18.85 | 18.20 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.24 | 0.20 | 0 | 0 | 0 | 230.00 | 22.30 | 23.85 | 23.20 | 0 | 0 | 0 |
May 17, 2024 | 240.00 | 32.15 | 34.00 | 33.25 | 0 | 0 | 0 | ||||||
June 21, 2024 | 86.55 | 87.65 | 88.80 | 0 | 0 | 0 | 120.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
June 21, 2024 | 66.65 | 67.85 | 68.95 | 0 | 0 | 0 | 140.00 | 0 | 0 | 0.49 | 0 | 6 | 0 |
June 21, 2024 | 56.50 | 58.00 | 59.00 | 0 | 0 | 0 | 150.00 | ||||||
June 21, 2024 | 46.65 | 48.20 | 49.00 | 0 | 0 | 0 | 160.00 | ||||||
June 21, 2024 | 36.85 | 38.45 | 39.40 | 0 | 0 | 0 | 170.00 | ||||||
June 21, 2024 | 32.10 | 33.60 | 34.55 | 0 | 0 | 0 | 175.00 | 0.16 | 0.47 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 27.25 | 28.70 | 29.70 | 0 | 20 | 0 | 180.00 | 0.41 | 0.75 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 22.85 | 24.20 | 25.00 | 0 | 0 | 0 | 185.00 | 0.70 | 1.10 | 0.95 | 0 | 0 | 0 |
June 21, 2024 | 18.35 | 19.85 | 20.40 | 0 | 2 | 0 | 190.00 | 1.20 | 1.60 | 1.50 | 0 | 2 | 0 |
June 21, 2024 | 14.15 | 15.60 | 16.15 | 0 | 0 | 0 | 195.00 | 2.00 | 2.50 | 2.30 | 0 | 0 | 0 |
June 21, 2024 | 10.45 | 11.45 | 12.15 | 0 | 30 | 0 | 200.00 | 3.10 | 3.70 | 3.40 | 0 | 1 | 0 |
June 21, 2024 | 7.35 | 8.10 | 8.70 | 0 | 1 | 0 | 205.00 | 4.70 | 5.35 | 5.00 | 0 | 0 | 0 |
June 21, 2024 | 4.60 | 5.30 | 5.80 | 0 | 0 | 0 | 210.00 | 7.05 | 7.70 | 7.20 | 0 | 2 | 0 |
June 21, 2024 | 2.70 | 3.25 | 3.60 | 0 | 0 | 0 | 215.00 | 10.05 | 11.00 | 10.20 | 0 | 0 | 0 |
June 21, 2024 | 1.45 | 1.90 | 2.10 | 0 | 4 | 0 | 220.00 | 13.65 | 14.80 | 13.90 | 0 | 0 | 0 |
June 21, 2024 | 0.70 | 1.00 | 1.15 | 0 | 1 | 0 | 225.00 | 17.95 | 19.20 | 18.20 | 0 | 0 | 0 |
June 21, 2024 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 | 230.00 | 22.55 | 23.90 | 22.85 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 | 240.00 | 32.50 | 34.00 | 33.05 | 0 | 0 | 0 |
July 19, 2024 | 28.25 | 29.80 | 30.75 | 0 | 0 | 0 | 180.00 | 0.70 | 1.15 | 0.95 | 0 | 4 | 0 |
July 19, 2024 | 23.70 | 25.40 | 25.95 | 0 | 0 | 0 | 185.00 | 1.10 | 1.55 | 1.40 | 0 | 0 | 0 |
July 19, 2024 | 19.45 | 21.05 | 21.60 | 0 | 0 | 0 | 190.00 | 1.70 | 2.20 | 2.00 | 0 | 2 | 0 |
July 19, 2024 | 15.35 | 16.90 | 17.35 | 0 | 0 | 0 | 195.00 | 2.50 | 3.20 | 2.90 | 0 | 0 | 0 |
July 19, 2024 | 11.70 | 13.15 | 13.60 | 0 | 0 | 0 | 200.00 | 3.70 | 4.40 | 4.10 | 0 | 0 | 0 |
July 19, 2024 | 8.70 | 9.55 | 9.65 | -0.45 | 0 | 15 | 205.00 | 5.40 | 6.30 | 5.70 | 0 | 0 | 0 |
July 19, 2024 | 5.85 | 6.85 | 7.20 | 0 | 15 | 0 | 210.00 | 7.65 | 8.30 | 7.90 | 0 | 2 | 0 |
July 19, 2024 | 3.80 | 4.55 | 4.80 | 0 | 0 | 0 | 215.00 | 10.40 | 11.50 | 10.85 | 0 | 0 | 0 |
July 19, 2024 | 2.30 | 3.00 | 3.10 | 0 | 0 | 0 | 220.00 | 13.85 | 15.25 | 14.30 | 0 | 0 | 0 |
July 19, 2024 | 1.30 | 1.75 | 1.90 | 0 | 0 | 0 | 225.00 | 18.05 | 19.40 | 18.40 | 0 | 0 | 0 |
July 19, 2024 | 0.70 | 1.00 | 1.10 | 0 | 0 | 0 | 230.00 | 22.70 | 23.95 | 23.10 | 0 | 0 | 0 |
July 19, 2024 | 0.10 | 0.49 | 0.40 | 0 | 0 | 0 | 240.00 | 32.40 | 34.05 | 32.90 | 0 | 0 | 0 |
August 16, 2024 | 29.10 | 31.10 | 31.60 | 0 | 0 | 0 | 180.00 | 1.20 | 1.65 | 1.50 | 0 | 0 | 0 |
August 16, 2024 | 20.45 | 22.30 | 23.00 | 0 | 0 | 0 | 190.00 | 2.55 | 3.10 | 2.90 | 0 | 0 | 0 |
August 16, 2024 | 16.70 | 18.35 | 19.00 | 0 | 0 | 0 | 195.00 | 3.50 | 4.20 | 3.90 | 0 | 0 | 0 |
August 16, 2024 | 13.10 | 14.70 | 15.20 | 0 | 4 | 0 | 200.00 | 4.85 | 5.60 | 5.20 | 0 | 10 | 0 |
August 16, 2024 | 10.20 | 11.25 | 11.80 | 0 | 0 | 0 | 205.00 | 6.45 | 7.35 | 6.90 | 0 | 0 | 0 |
August 16, 2024 | 7.50 | 8.45 | 8.90 | 0 | 3 | 0 | 210.00 | 8.80 | 9.75 | 9.10 | 0 | 0 | 0 |
August 16, 2024 | 5.20 | 6.15 | 6.50 | 0 | 1 | 0 | 215.00 | 11.35 | 12.45 | 11.80 | 0 | 0 | 0 |
August 16, 2024 | 3.60 | 4.30 | 4.70 | 0 | 0 | 0 | 220.00 | 14.55 | 16.15 | 15.20 | 0 | 0 | 0 |
August 16, 2024 | 2.30 | 2.95 | 3.20 | 0 | 0 | 0 | 225.00 | 18.50 | 20.10 | 19.10 | 0 | 0 | 0 |
August 16, 2024 | 1.50 | 1.95 | 2.15 | 0 | 0 | 0 | 230.00 | 22.35 | 24.60 | 23.40 | 0 | 0 | 0 |
August 16, 2024 | 0.50 | 0.75 | 0.90 | 0 | 0 | 0 | 240.00 | 32.05 | 34.35 | 33.40 | 0 | 0 | 0 |
September 20, 2024 | 86.00 | 89.20 | 90.05 | 0 | 0 | 0 | 120.00 | ||||||
September 20, 2024 | 66.60 | 69.60 | 70.55 | 0 | 0 | 0 | 140.00 | ||||||
September 20, 2024 | 56.90 | 59.85 | 60.80 | 0 | 0 | 0 | 150.00 | 0.09 | 0.49 | 0.35 | 0 | 10 | 0 |
September 20, 2024 | 48.05 | 50.10 | 51.15 | 0 | 0 | 0 | 160.00 | 0.32 | 0.70 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 38.75 | 40.60 | 41.85 | 0 | 30 | 0 | 170.00 | 0.75 | 1.20 | 1.10 | 0 | 0 | 0 |
September 20, 2024 | 29.75 | 31.70 | 32.15 | 0 | 10 | 0 | 180.00 | 1.60 | 2.10 | 1.95 | 0 | 0 | 0 |
September 20, 2024 | 21.65 | 23.45 | 23.75 | 0 | 20 | 0 | 190.00 | 3.00 | 3.80 | 3.50 | 0 | 0 | 0 |
September 20, 2024 | 17.80 | 19.45 | 19.85 | 0 | 0 | 0 | 195.00 | 4.10 | 4.90 | 4.60 | 0 | 0 | 0 |
September 20, 2024 | 14.45 | 15.90 | 16.20 | 0 | 510 | 0 | 200.00 | 5.45 | 6.35 | 5.90 | 0 | 0 | 0 |
September 20, 2024 | 11.20 | 12.50 | 12.90 | 0 | 0 | 0 | 205.00 | 7.25 | 8.10 | 7.60 | 0 | 0 | 0 |
September 20, 2024 | 8.55 | 9.60 | 10.00 | 0 | 12 | 0 | 210.00 | 9.45 | 10.45 | 9.80 | 0 | 0 | 0 |
September 20, 2024 | 6.25 | 7.40 | 7.60 | 0 | 0 | 0 | 215.00 | 11.90 | 13.15 | 12.40 | 0 | 0 | 0 |
September 20, 2024 | 4.60 | 5.40 | 5.60 | 0 | 10 | 0 | 220.00 | 15.20 | 16.70 | 15.70 | 0 | 0 | 0 |
September 20, 2024 | 3.10 | 3.90 | 4.10 | 0 | 0 | 0 | 225.00 | 18.95 | 20.55 | 19.60 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.85 | 2.90 | 0 | 0 | 0 | 230.00 | 23.05 | 25.10 | 23.70 | 0 | 0 | 0 |
September 20, 2024 | 0.80 | 1.30 | 1.35 | 0 | 0 | 0 | 240.00 | 32.10 | 34.30 | 33.40 | 0 | 0 | 0 |
September 20, 2024 | 0.22 | 0.65 | 0.60 | 0 | 0 | 0 | 250.00 | 42.10 | 44.30 | 43.40 | 0 | 0 | 0 |
October 18, 2024 | 22.50 | 24.60 | 24.90 | 0 | 0 | 0 | 190.00 | 3.40 | 4.20 | 3.90 | 0 | 0 | 0 |
October 18, 2024 | 19.05 | 20.70 | 21.00 | 0 | 0 | 0 | 195.00 | 4.60 | 5.40 | 5.10 | 0 | 0 | 0 |
October 18, 2024 | 15.40 | 17.05 | 17.40 | 0 | 0 | 0 | 200.00 | 5.90 | 6.80 | 6.50 | 0 | 0 | 0 |
October 18, 2024 | 12.25 | 13.85 | 14.00 | 0 | 0 | 0 | 205.00 | 7.60 | 8.60 | 8.20 | 0 | 0 | 0 |
October 18, 2024 | 9.65 | 10.70 | 11.10 | 0 | 0 | 0 | 210.00 | 9.80 | 10.90 | 10.30 | 0 | 0 | 0 |
October 18, 2024 | 7.30 | 8.40 | 8.60 | 0 | 0 | 0 | 215.00 | 12.35 | 13.95 | 12.90 | 0 | 0 | 0 |
October 18, 2024 | 5.40 | 6.30 | 6.60 | 0 | 0 | 0 | 220.00 | 15.50 | 17.15 | 16.10 | 0 | 0 | 0 |
October 18, 2024 | 4.00 | 4.80 | 5.00 | 0 | 0 | 0 | 225.00 | 19.10 | 20.95 | 19.80 | 0 | 0 | 0 |
October 18, 2024 | 2.80 | 3.50 | 3.70 | 0 | 0 | 0 | 230.00 | 23.00 | 25.40 | 23.90 | 0 | 0 | 0 |
December 20, 2024 | 49.80 | 51.75 | 52.70 | 0 | 0 | 0 | 160.00 | 0.90 | 1.40 | 1.30 | 0 | 0 | 0 |
December 20, 2024 | 40.80 | 42.85 | 43.65 | 0 | 0 | 0 | 170.00 | 1.70 | 2.20 | 2.05 | 0 | 0 | 0 |
December 20, 2024 | 32.30 | 34.25 | 35.05 | 0 | 0 | 0 | 180.00 | 2.70 | 3.50 | 3.35 | 0 | 0 | 0 |
December 20, 2024 | 24.35 | 26.45 | 27.35 | 0 | 0 | 0 | 190.00 | 4.60 | 5.40 | 5.20 | 0 | 0 | 0 |
December 20, 2024 | 17.70 | 19.15 | 19.75 | 0 | 0 | 0 | 200.00 | 7.20 | 8.35 | 8.10 | 0 | 3 | 0 |
December 20, 2024 | 11.85 | 13.20 | 13.90 | 0 | 0 | 0 | 210.00 | 11.25 | 12.60 | 12.25 | 0 | 0 | 0 |
December 20, 2024 | 7.30 | 8.50 | 8.90 | 0 | 2 | 0 | 220.00 | 16.60 | 18.15 | 17.60 | 0 | 0 | 0 |
December 20, 2024 | 4.40 | 5.10 | 5.50 | 0 | 0 | 0 | 230.00 | 23.60 | 25.95 | 25.10 | 0 | 0 | 0 |
December 20, 2024 | 2.30 | 3.05 | 3.25 | 0 | 4 | 0 | 240.00 | 32.40 | 34.60 | 33.70 | 0 | 0 | 0 |
December 20, 2024 | 1.10 | 1.60 | 1.80 | 0 | 0 | 0 | 250.00 | 41.95 | 44.50 | 43.55 | 0 | 0 | 0 |
March 21, 2025 | 34.30 | 36.85 | 37.75 | 0 | 0 | 0 | 180.00 | 3.90 | 4.70 | 4.60 | 0 | 0 | 0 |
March 21, 2025 | 26.70 | 29.45 | 30.20 | 0 | 0 | 0 | 190.00 | 5.90 | 7.10 | 6.80 | 0 | 0 | 0 |
March 21, 2025 | 20.10 | 22.50 | 23.40 | 0 | 0 | 0 | 200.00 | 8.80 | 10.00 | 9.60 | 0 | 10 | 0 |
March 21, 2025 | 14.40 | 16.30 | 16.90 | 0 | 0 | 0 | 210.00 | 12.40 | 14.20 | 13.85 | 0 | 0 | 0 |
March 21, 2025 | 10.00 | 11.20 | 12.00 | 0 | 0 | 0 | 220.00 | 17.80 | 19.75 | 19.10 | 0 | 0 | 0 |
March 21, 2025 | 6.50 | 7.70 | 8.10 | 0 | 0 | 0 | 230.00 | 24.25 | 26.85 | 26.05 | 0 | 0 | 0 |
March 21, 2025 | 4.20 | 5.00 | 5.20 | 0 | 0 | 0 | 240.00 | 32.55 | 35.40 | 34.50 | 0 | 0 | 0 |