TRI – Thomson Reuters Corporation
Last update: June 19, 2025 at 11:30 a.m. (Real-time)
- Last price: 266.830
- Net change: -1.570
- Bid price: 266.810
- Ask price: 266.890
- 30-day historical volatility: 14.76%
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: 3,685
Volume: 0
|
Open interest: 457
Volume: 32
|
||||||||||||
June 20, 2025 | 86.45 | 87.15 | 89.10 | 0 | 0 | 0 | 180.00 | 0 | 0.25 | 0.37 | 0 | 0 | 0 |
June 20, 2025 | 66.45 | 67.20 | 69.10 | 0 | 0 | 0 | 200.00 | 0 | 0.25 | 0.49 | 0 | 3 | 0 |
June 20, 2025 | 61.45 | 62.20 | 64.10 | 0 | 0 | 0 | 205.00 | 0 | 0.24 | 0.37 | 0 | 1 | 0 |
June 20, 2025 | 56.45 | 57.20 | 59.10 | 0 | 0 | 0 | 210.00 | 0 | 0.25 | 0.37 | 0 | 4 | 0 |
June 20, 2025 | 50.70 | 53.20 | 54.00 | 0 | 0 | 0 | 215.00 | 0 | 0.25 | 0.37 | 0 | 0 | 0 |
June 20, 2025 | 45.75 | 48.20 | 49.00 | 0 | 6 | 0 | 220.00 | 0 | 0.25 | 0.37 | 0 | 3 | 0 |
June 20, 2025 | 40.75 | 43.20 | 44.15 | 0 | 0 | 0 | 225.00 | 0 | 0.24 | 0.49 | 0 | 12 | 0 |
June 20, 2025 | 35.75 | 38.20 | 39.15 | 0 | 1 | 0 | 230.00 | 0 | 0.25 | 0.37 | 0 | 10 | 0 |
June 20, 2025 | 30.75 | 33.20 | 34.15 | 0 | 0 | 0 | 235.00 | 0 | 0.25 | 0.37 | 0 | 37 | 0 |
June 20, 2025 | 25.75 | 28.20 | 29.15 | 0 | 0 | 0 | 240.00 | 0 | 0.25 | 0.37 | 0 | 4 | 0 |
June 20, 2025 | 20.75 | 23.20 | 24.15 | 0 | 30 | 0 | 245.00 | 0 | 0.25 | 0.49 | 0 | 11 | 0 |
June 20, 2025 | 16.15 | 17.85 | 19.15 | 0 | 2 | 0 | 250.00 | 0 | 0.25 | 0.49 | 0 | 6 | 0 |
June 20, 2025 | 11.45 | 12.85 | 13.95 | 0 | 14 | 0 | 255.00 | 0 | 0.25 | 0.49 | 0 | 0 | 0 |
June 20, 2025 | 6.40 | 7.60 | 9.10 | 0 | 12 | 0 | 260.00 | 0 | 0.49 | 0.49 | 0 | 21 | 0 |
June 20, 2025 | 0 | 4.50 | 4.30 | 0 | 2 | 0 | 265.00 | 0 | 4.95 | 0.70 | 0 | 20 | 0 |
June 20, 2025 | 0 | 1.70 | 1.10 | 0 | 737 | 0 | 270.00 | 1.10 | 6.10 | 2.70 | 0 | 12 | 0 |
June 20, 2025 | 0 | 0.49 | 0.39 | 0 | 1,015 | 0 | 275.00 | 7.60 | 8.80 | 7.80 | 0.65 | 0 | 32 |
June 20, 2025 | 0 | 0.25 | 0.49 | 0 | 36 | 0 | 280.00 | 12.25 | 13.45 | 12.05 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.25 | 0.49 | 0 | 1 | 0 | 285.00 | 17.25 | 18.45 | 17.05 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.25 | 0.49 | 0 | 1 | 0 | 290.00 | 21.90 | 24.30 | 22.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.25 | 0.49 | 0 | 0 | 0 | 295.00 | 26.90 | 29.30 | 27.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.25 | 0.49 | 0 | 0 | 0 | 300.00 | 31.90 | 34.30 | 32.30 | 0 | 0 | 0 |
June 20, 2025 | 0 | 0.25 | 0.37 | 0 | 0 | 0 | 320.00 | 51.60 | 54.40 | 52.05 | 0 | 0 | 0 |
July 18, 2025 | 66.10 | 69.00 | 69.60 | 0 | 0 | 0 | 200.00 | 0 | 0.49 | 0.49 | 0 | 11 | 0 |
July 18, 2025 | 61.20 | 63.60 | 64.70 | 0 | 0 | 0 | 205.00 | 0.01 | 0.49 | 0.49 | 0 | 4 | 0 |
July 18, 2025 | 56.20 | 58.60 | 59.65 | 0 | 0 | 0 | 210.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 51.25 | 53.75 | 54.70 | 0 | 10 | 0 | 215.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 46.30 | 48.70 | 49.70 | 0 | 0 | 0 | 220.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 41.35 | 43.80 | 44.75 | 0 | 0 | 0 | 225.00 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 |
July 18, 2025 | 36.40 | 38.80 | 39.80 | 0 | 0 | 0 | 230.00 | 0.01 | 0.49 | 0.49 | 0 | 10 | 0 |
July 18, 2025 | 31.45 | 33.90 | 34.90 | 0 | 0 | 0 | 235.00 | 0.10 | 0.60 | 0.55 | 0 | 0 | 0 |
July 18, 2025 | 26.60 | 29.10 | 30.05 | 0 | 0 | 0 | 240.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
July 18, 2025 | 21.90 | 24.30 | 25.35 | 0 | 0 | 0 | 245.00 | 0.50 | 0.95 | 0.85 | 0 | 0 | 0 |
July 18, 2025 | 17.70 | 19.55 | 20.45 | 0 | 0 | 0 | 250.00 | 0.90 | 1.30 | 1.15 | 0 | 2 | 0 |
July 18, 2025 | 9.40 | 10.85 | 11.85 | 0 | 31 | 0 | 260.00 | 2.20 | 3.00 | 2.45 | 0 | 10 | 0 |
July 18, 2025 | 2.30 | 4.70 | 4.90 | 0 | 11 | 0 | 270.00 | 5.25 | 6.85 | 5.80 | 0 | 4 | 0 |
July 18, 2025 | 0.60 | 1.05 | 1.25 | 0 | 0 | 0 | 280.00 | 11.80 | 14.50 | 12.85 | 0 | 0 | 0 |
July 18, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 290.00 | 21.90 | 24.30 | 22.40 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 300.00 | 31.90 | 34.30 | 32.55 | 0 | 0 | 0 |
July 18, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 51.60 | 54.40 | 52.70 | 0 | 0 | 0 |
August 15, 2025 | 56.45 | 59.95 | 61.60 | 0 | 0 | 0 | 210.00 | 0.10 | 0.50 | 0.55 | 0 | 0 | 0 |
August 15, 2025 | 51.55 | 55.05 | 56.55 | 0 | 0 | 0 | 215.00 | 0.20 | 0.60 | 0.65 | 0 | 0 | 0 |
August 15, 2025 | 47.10 | 49.85 | 51.35 | 0 | 0 | 0 | 220.00 | 0.30 | 0.75 | 0.75 | 0 | 20 | 0 |
August 15, 2025 | 42.30 | 45.05 | 46.55 | 0 | 0 | 0 | 225.00 | 0.50 | 0.95 | 0.95 | 0 | 0 | 0 |
August 15, 2025 | 37.60 | 40.35 | 41.75 | 0 | 0 | 0 | 230.00 | 0.02 | 2.50 | 2.40 | 0 | 10 | 0 |
August 15, 2025 | 32.70 | 35.65 | 37.15 | 0 | 0 | 0 | 235.00 | 0.02 | 2.75 | 2.60 | 0 | 10 | 0 |
August 15, 2025 | 28.00 | 31.45 | 32.40 | 0 | 0 | 0 | 240.00 | 1.40 | 1.90 | 1.85 | 0 | 10 | 0 |
August 15, 2025 | 23.40 | 26.90 | 27.85 | 0 | 0 | 0 | 245.00 | 2.00 | 2.40 | 2.40 | 0 | 2 | 0 |
August 15, 2025 | 19.05 | 22.55 | 23.50 | 0 | 0 | 0 | 250.00 | 2.60 | 3.30 | 3.15 | 0 | 2 | 0 |
August 15, 2025 | 11.30 | 14.70 | 15.55 | 0 | 50 | 0 | 260.00 | 4.80 | 5.50 | 5.65 | 0 | 18 | 0 |
August 15, 2025 | 5.00 | 8.45 | 8.45 | 0 | 0 | 0 | 270.00 | 6.95 | 10.40 | 9.10 | 0 | 0 | 0 |
August 15, 2025 | 1.05 | 4.50 | 4.00 | 0 | 1,200 | 0 | 280.00 | 14.10 | 16.00 | 15.20 | 0 | 0 | 0 |
August 15, 2025 | 0.90 | 1.40 | 2.65 | 0 | 1 | 0 | 290.00 | 21.95 | 24.85 | 23.35 | 0 | 0 | 0 |
August 15, 2025 | 0.01 | 0.49 | 0.55 | 0 | 0 | 0 | 300.00 | 31.75 | 34.45 | 32.95 | 0 | 0 | 0 |
August 15, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 51.35 | 54.85 | 52.95 | 0 | 0 | 0 |
September 19, 2025 | 86.35 | 89.40 | 90.40 | 0 | 0 | 0 | 180.00 | 0.01 | 0.49 | 0.50 | 0 | 4 | 0 |
September 19, 2025 | 66.65 | 69.70 | 70.75 | 0 | 0 | 0 | 200.00 | 0.20 | 0.65 | 0.75 | 0 | 0 | 0 |
September 19, 2025 | 56.90 | 60.00 | 60.95 | 0 | 0 | 0 | 210.00 | 0.40 | 0.85 | 0.85 | 0 | 10 | 0 |
September 19, 2025 | 52.10 | 55.20 | 56.30 | 0 | 0 | 0 | 215.00 | 0.60 | 1.10 | 1.10 | 0 | 0 | 0 |
September 19, 2025 | 47.55 | 50.25 | 51.20 | 0 | 0 | 0 | 220.00 | 0.80 | 1.30 | 1.35 | 0 | 6 | 0 |
September 19, 2025 | 42.85 | 45.50 | 46.60 | 0 | 0 | 0 | 225.00 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
September 19, 2025 | 38.25 | 40.80 | 41.70 | 0 | 0 | 0 | 230.00 | 1.40 | 1.90 | 1.95 | 0 | 0 | 0 |
September 19, 2025 | 33.20 | 36.25 | 37.25 | 0 | 0 | 0 | 235.00 | 1.90 | 2.40 | 2.35 | 0 | 8 | 0 |
September 19, 2025 | 28.75 | 31.75 | 32.55 | 0 | 0 | 0 | 240.00 | 2.30 | 3.10 | 2.90 | 0 | 0 | 0 |
September 19, 2025 | 24.45 | 27.45 | 28.25 | 0 | 0 | 0 | 245.00 | 3.00 | 3.75 | 3.60 | 0 | 0 | 0 |
September 19, 2025 | 20.35 | 23.35 | 24.10 | 0 | 21 | 0 | 250.00 | 3.90 | 4.65 | 4.45 | 0 | 0 | 0 |
September 19, 2025 | 13.50 | 15.40 | 16.40 | 0 | 12 | 0 | 260.00 | 6.20 | 7.30 | 6.85 | 0 | 10 | 0 |
September 19, 2025 | 8.40 | 9.30 | 10.15 | 0 | 4 | 0 | 270.00 | 10.10 | 11.35 | 10.70 | 0 | 0 | 0 |
September 19, 2025 | 4.20 | 5.10 | 5.70 | 0 | 6 | 0 | 280.00 | 15.80 | 17.55 | 16.40 | 0 | 0 | 0 |
September 19, 2025 | 1.90 | 2.40 | 3.00 | 0 | 2 | 0 | 290.00 | 22.95 | 25.65 | 23.95 | 0 | 0 | 0 |
September 19, 2025 | 0.60 | 1.10 | 1.20 | 0 | 22 | 0 | 300.00 | 31.70 | 34.55 | 33.00 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 320.00 | 51.60 | 54.65 | 52.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 350.00 | 81.60 | 84.60 | 82.90 | 0 | 0 | 0 |
October 17, 2025 | 48.30 | 51.00 | 52.30 | 0 | 0 | 0 | 220.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
October 17, 2025 | 38.75 | 41.75 | 42.70 | 0 | 0 | 0 | 230.00 | 2.10 | 2.75 | 2.55 | 0 | 0 | 0 |
October 17, 2025 | 34.75 | 37.30 | 38.20 | 0 | 0 | 0 | 235.00 | 2.50 | 3.25 | 3.00 | 0 | 0 | 0 |
October 17, 2025 | 29.95 | 32.95 | 33.80 | 0 | 0 | 0 | 240.00 | 3.10 | 3.90 | 3.65 | 0 | 10 | 0 |
October 17, 2025 | 25.75 | 28.75 | 29.65 | 0 | 0 | 0 | 245.00 | 3.90 | 4.70 | 4.50 | 0 | 0 | 0 |
October 17, 2025 | 22.90 | 24.80 | 25.70 | 0 | 0 | 0 | 250.00 | 5.00 | 5.65 | 5.50 | 0 | 0 | 0 |
October 17, 2025 | 15.10 | 17.10 | 18.15 | 0 | 0 | 0 | 260.00 | 6.90 | 8.45 | 8.10 | 0 | 0 | 0 |
October 17, 2025 | 10.10 | 11.00 | 12.00 | 0 | 0 | 0 | 270.00 | 11.15 | 12.80 | 12.00 | 0 | 0 | 0 |
October 17, 2025 | 5.70 | 6.65 | 7.40 | 0 | 0 | 0 | 280.00 | 16.70 | 18.50 | 17.50 | 0 | 0 | 0 |
October 17, 2025 | 2.90 | 3.70 | 4.25 | 0 | 0 | 0 | 290.00 | 23.80 | 26.30 | 24.60 | 0 | 0 | 0 |
October 17, 2025 | 1.30 | 1.80 | 1.90 | 0 | 1 | 0 | 300.00 | 32.05 | 34.85 | 33.30 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.49 | 0.50 | 0 | 0 | 0 | 320.00 | 51.50 | 54.80 | 52.95 | 0 | 0 | 0 |
November 21, 2025 | 40.15 | 43.45 | 44.65 | 0 | 0 | 0 | 230.00 | 3.10 | 3.90 | 3.80 | 0 | 0 | 0 |
November 21, 2025 | 31.65 | 34.90 | 35.90 | 0 | 0 | 0 | 240.00 | 3.75 | 5.45 | 5.35 | 0 | 0 | 0 |
November 21, 2025 | 28.55 | 30.80 | 31.95 | 0 | 0 | 0 | 245.00 | 5.30 | 6.35 | 6.25 | 0 | 0 | 0 |
November 21, 2025 | 24.90 | 26.95 | 28.00 | 0 | 0 | 0 | 250.00 | 5.70 | 7.50 | 7.30 | 0 | 0 | 0 |
November 21, 2025 | 17.25 | 19.40 | 20.35 | 0 | 0 | 0 | 260.00 | 9.40 | 10.45 | 10.05 | 0 | 0 | 0 |
November 21, 2025 | 11.05 | 13.55 | 14.50 | 0 | 0 | 0 | 270.00 | 13.10 | 14.70 | 14.10 | 0 | 0 | 0 |
November 21, 2025 | 6.90 | 8.90 | 9.65 | 0 | 0 | 0 | 280.00 | 18.25 | 20.25 | 19.40 | 0 | 0 | 0 |
November 21, 2025 | 3.85 | 5.65 | 6.25 | 0 | 4 | 0 | 290.00 | 24.35 | 27.70 | 26.45 | 0 | 0 | 0 |
November 21, 2025 | 1.80 | 3.20 | 4.00 | 0 | 6 | 0 | 300.00 | 32.40 | 35.90 | 34.45 | 0 | 0 | 0 |
November 21, 2025 | 0.30 | 0.80 | 0.90 | 0 | 0 | 0 | 320.00 | 51.20 | 55.00 | 53.40 | 0 | 0 | 0 |
December 19, 2025 | 86.75 | 91.25 | 92.05 | 0 | 6 | 0 | 180.00 | 0.50 | 0.95 | 1.10 | 0 | 30 | 0 |
December 19, 2025 | 67.75 | 71.90 | 72.80 | 0 | 11 | 0 | 200.00 | 1.20 | 1.70 | 1.90 | 0 | 5 | 0 |
December 19, 2025 | 58.40 | 62.80 | 63.25 | 0 | 0 | 0 | 210.00 | 1.80 | 2.30 | 2.45 | 0 | 0 | 0 |
December 19, 2025 | 50.15 | 52.90 | 54.25 | 0 | 10 | 0 | 220.00 | 2.50 | 3.30 | 3.20 | 0 | 0 | 0 |
December 19, 2025 | 41.40 | 44.20 | 45.25 | 0 | 0 | 0 | 230.00 | 3.70 | 4.50 | 4.30 | 0 | 20 | 0 |
December 19, 2025 | 33.10 | 35.75 | 36.70 | 0 | 0 | 0 | 240.00 | 5.10 | 6.10 | 5.90 | 0 | 0 | 0 |
December 19, 2025 | 29.20 | 31.75 | 32.75 | 0 | 0 | 0 | 245.00 | 5.45 | 7.05 | 6.80 | 0 | 0 | 0 |
December 19, 2025 | 25.40 | 28.00 | 28.95 | 0 | 2 | 0 | 250.00 | 7.30 | 8.25 | 7.90 | 0 | 10 | 0 |
December 19, 2025 | 19.30 | 20.60 | 21.60 | 0 | 372 | 0 | 260.00 | 10.10 | 11.30 | 10.85 | 0 | 12 | 0 |
December 19, 2025 | 13.10 | 14.80 | 15.60 | 0 | 0 | 0 | 270.00 | 14.10 | 15.50 | 14.85 | 0 | 0 | 0 |
December 19, 2025 | 7.85 | 10.15 | 10.70 | 0 | 20 | 0 | 280.00 | 19.40 | 21.00 | 20.10 | 0 | 2 | 0 |
December 19, 2025 | 5.50 | 6.60 | 7.00 | 0 | 0 | 0 | 290.00 | 25.70 | 28.25 | 26.95 | 0 | 0 | 0 |
December 19, 2025 | 3.20 | 3.90 | 4.90 | 0 | 16 | 0 | 300.00 | 33.40 | 35.75 | 34.25 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 1.20 | 1.30 | 0 | 0 | 0 | 320.00 | 51.10 | 55.20 | 52.95 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.49 | 0.49 | 0 | 0 | 0 | 350.00 | 81.10 | 85.20 | 83.50 | 0 | 5 | 0 |
March 20, 2026 | 70.10 | 73.85 | 74.45 | 0 | 0 | 0 | 200.00 | 2.10 | 2.90 | 3.20 | 0 | 11 | 0 |
March 20, 2026 | 60.15 | 65.05 | 65.30 | 0 | 0 | 0 | 210.00 | 3.00 | 3.80 | 3.70 | 0 | 0 | 0 |
March 20, 2026 | 51.45 | 56.30 | 56.60 | 0 | 0 | 0 | 220.00 | 3.75 | 5.35 | 5.15 | 0 | 32 | 0 |
March 20, 2026 | 43.05 | 46.90 | 48.10 | 0 | 0 | 0 | 230.00 | 5.40 | 6.60 | 6.40 | 0 | 20 | 0 |
March 20, 2026 | 36.30 | 38.95 | 40.05 | 0 | 0 | 0 | 240.00 | 6.85 | 8.75 | 8.30 | 0 | 0 | 0 |
March 20, 2026 | 27.95 | 31.65 | 32.65 | 0 | 0 | 0 | 250.00 | 9.15 | 11.30 | 10.70 | 0 | 0 | 0 |
March 20, 2026 | 22.35 | 25.10 | 25.95 | 0 | 0 | 0 | 260.00 | 12.70 | 14.60 | 14.10 | 0 | 0 | 0 |
March 20, 2026 | 11.40 | 14.35 | 14.70 | 0 | 10 | 0 | 280.00 | 22.40 | 24.50 | 23.55 | 0 | 0 | 0 |
March 20, 2026 | 5.60 | 6.80 | 7.20 | 0 | 0 | 0 | 300.00 | 34.90 | 37.60 | 36.30 | 0 | 0 | 0 |
March 20, 2026 | 2.10 | 2.90 | 3.00 | 0 | 0 | 0 | 320.00 | 50.85 | 55.65 | 53.30 | 0 | 0 | 0 |
March 20, 2026 | 0.10 | 0.60 | 0.70 | 0 | 0 | 0 | 350.00 | 80.75 | 84.75 | 83.95 | 0 | 5 | 0 |
June 19, 2026 | 53.80 | 57.90 | 58.30 | 0 | 0 | 0 | 220.00 | 5.50 | 6.70 | 6.50 | 0 | 0 | 0 |
June 19, 2026 | 45.35 | 48.80 | 50.05 | 0 | 0 | 0 | 230.00 | 7.20 | 8.40 | 8.20 | 0 | 0 | 0 |
June 19, 2026 | 38.90 | 41.15 | 42.30 | 0 | 0 | 0 | 240.00 | 9.40 | 10.50 | 10.30 | 0 | 0 | 0 |
June 19, 2026 | 25.70 | 27.75 | 28.70 | 0 | 0 | 0 | 260.00 | 14.90 | 16.90 | 16.35 | 0 | 0 | 0 |
June 19, 2026 | 15.20 | 17.10 | 17.90 | 0 | 0 | 0 | 280.00 | 23.15 | 26.55 | 25.70 | 0 | 0 | 0 |
June 19, 2026 | 8.20 | 9.40 | 9.90 | 0 | 0 | 0 | 300.00 | 36.05 | 39.55 | 38.30 | 0 | 0 | 0 |
June 19, 2026 | 0.80 | 1.30 | 1.40 | 0 | 0 | 0 | 350.00 | 80.75 | 84.75 | 83.25 | 0 | 0 | 0 |