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: 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