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: December 9, 2022 at 10:31 a.m.   (Real-time)

  • Last price: 157.780
  • Net change: 1.390
  • Bid price: 157.740
  • Ask price: 157.800
  • 30-day historical volatility: 19.96%
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: 3,316
Volume: 0
Open interest: 6,076
Volume: 0
December 16, 2022 67.45 68.20 66.80 0 0 0 90.00 0 0.22 0.22 0 55 0
December 16, 2022 57.45 58.20 56.80 0 0 0 100.00 0 0.22 0.23 0 14 0
December 16, 2022 52.50 53.25 51.80 0 0 0 105.00 0 0.22 0.23 0 0 0
December 16, 2022 47.50 48.20 46.80 0 0 0 110.00 0 0.23 0.23 0 5 0
December 16, 2022 42.45 43.25 41.85 0 0 0 115.00 0 0.23 0.29 0 23 0
December 16, 2022 37.45 38.25 36.85 0 7 0 120.00 0 0.23 0.12 0 53 0
December 16, 2022 32.50 33.25 31.85 0 0 0 125.00 0.03 0.13 0.13 0 16 0
December 16, 2022 27.50 28.25 26.85 0 4 0 130.00 0.04 0.14 0.14 0 56 0
December 16, 2022 22.55 23.25 21.85 0 0 0 135.00 0.05 0.14 0.14 0 61 0
December 16, 2022 17.55 18.30 16.90 0 13 0 140.00 0.05 0.14 0.15 0 9 0
December 16, 2022 12.50 13.25 11.95 0 4 0 145.00 0.08 0.18 0.23 0 22 0
December 16, 2022 7.85 8.45 7.25 0 17 0 150.00 0.32 0.43 0.61 0 0 0
December 16, 2022 3.80 4.25 3.35 0 14 0 155.00 1.03 1.18 1.71 0 10 0
December 16, 2022 2.00 2.22 1.65 0 750 0 158.00 2.11 2.40 3.25 0 10 0
December 16, 2022 1.16 1.30 0.96 0 56 0 160.00 3.15 3.50 4.60 0 0 0
December 16, 2022 0.18 0.28 0.20 0 9 0 165.00 7.00 7.75 9.00 0 0 0
December 16, 2022 0 0.10 0.27 0 0 0 170.00 11.90 12.65 13.95 0 0 0
December 16, 2022 0 0.25 0.29 0 0 0 175.00 16.85 17.65 18.95 0 0 0
December 16, 2022 0 0.23 0.23 0 0 0 180.00 21.85 22.65 23.95 0 0 0
January 20, 2023 77.70 78.75 77.25 0 0 0 80.00 0 0.30 0.30 0 281 0
January 20, 2023 75.70 76.80 75.25 0 0 0 82.00 0 0.30 0.30 0 0 0
January 20, 2023 73.70 74.85 73.25 0 0 0 84.00 0 0.30 0.30 0 0 0
January 20, 2023 72.00 72.95 71.40 0 10 0 86.00 0 0.36 0.35 0 410 0
January 20, 2023 69.75 70.90 69.40 0 10 0 88.00 0 0.36 0.36 0 0 0
January 20, 2023 68.05 68.90 67.40 0 10 0 90.00 0 0.36 0.36 0 2 0
January 20, 2023 66.05 67.00 65.40 0 0 0 92.00 0 0.36 0.36 0 1 0
January 20, 2023 63.80 65.00 63.45 0 0 0 94.00 0 0.37 0.19 0 1 0
January 20, 2023 61.85 62.80 61.30 0 0 0 96.00 0.09 0.19 0.20 0 1 0
January 20, 2023 59.85 60.85 59.30 0 0 0 98.00 0.10 0.20 0.21 0 1,755 0
January 20, 2023 57.85 58.85 57.30 0 2 0 100.00 0.11 0.21 0.22 0 49 0
January 20, 2023 52.90 53.90 52.35 0 7 0 105.00 0.13 0.23 0.24 0 0 0
January 20, 2023 47.95 48.95 47.40 0 0 0 110.00 0.15 0.25 0.25 0 100 0
January 20, 2023 43.00 44.00 42.45 0 43 0 115.00 0.16 0.26 0.26 0 176 0
January 20, 2023 38.05 39.05 37.50 0 10 0 120.00 0.16 0.26 0.26 0 15 0
January 20, 2023 33.15 34.10 32.60 0 0 0 125.00 0.16 0.26 0.25 0 509 0
January 20, 2023 28.15 29.00 27.65 0 7 0 130.00 0.16 0.26 0.27 0 23 0
January 20, 2023 23.20 24.25 22.80 0 0 0 135.00 0.21 0.30 0.34 0 14 0
January 20, 2023 18.35 19.45 18.00 0 15 0 140.00 0.37 0.46 0.55 0 1,782 0
January 20, 2023 13.85 14.65 13.50 0 6 0 145.00 0.72 0.87 1.05 0 10 0
January 20, 2023 9.65 10.35 9.25 0 37 0 150.00 1.40 1.63 1.95 0 0 0
January 20, 2023 5.95 6.50 5.70 0 2 0 155.00 2.64 2.98 3.50 0 0 0
January 20, 2023 3.20 3.60 3.00 0 962 0 160.00 4.75 5.20 6.05 0 1 0
January 20, 2023 1.46 1.70 1.37 0 0 0 165.00 7.90 8.60 9.75 0 0 0
January 20, 2023 0.53 0.68 0.53 0 0 0 170.00 12.00 12.80 14.05 0 0 0
January 20, 2023 0.15 0.25 0.20 0 0 0 175.00 16.85 17.65 18.95 0 0 0
January 20, 2023 0.01 0.11 0.10 0 10 0 180.00 21.65 22.75 23.95 0 0 0
January 20, 2023 0 0.25 0.25 0 3 0 200.00 41.70 42.65 43.95 0 0 0
February 17, 2023 38.55 39.65 38.20 0 0 0 120.00 0.25 0.34 0.35 0 0 0
February 17, 2023 33.55 34.75 33.30 0 0 0 125.00 0.28 0.38 0.40 0 0 0
February 17, 2023 28.65 29.95 28.55 0 0 0 130.00 0.38 0.48 0.53 0 18 0
February 17, 2023 23.90 25.25 23.85 0 0 0 135.00 0.60 0.72 0.81 0 10 0
February 17, 2023 19.50 20.35 19.15 0 0 0 140.00 0.98 1.15 1.30 0 0 0
February 17, 2023 15.20 16.00 14.85 0 0 0 145.00 1.60 1.83 2.07 0 0 0
February 17, 2023 11.25 12.00 11.00 0 477 0 150.00 2.58 2.83 3.25 0 0 0
February 17, 2023 7.85 8.45 7.55 0 2 0 155.00 4.00 4.40 4.95 0 0 0
February 17, 2023 5.10 5.55 4.90 0 1 0 160.00 6.15 6.60 7.35 0 0 0
February 17, 2023 3.00 3.40 2.91 0 0 0 165.00 9.00 9.65 10.60 0 0 0
February 17, 2023 1.65 1.92 1.63 0 1 0 170.00 12.60 13.45 14.65 0 0 0
February 17, 2023 0.82 1.01 0.84 0 0 0 175.00 16.70 17.95 19.10 0 0 0
February 17, 2023 0.38 0.49 0.40 0 0 0 180.00 21.60 22.90 25.05 0 0 0
March 17, 2023 68.05 69.20 67.70 0 0 0 90.00 0.28 0.37 0.38 0 130 0
March 17, 2023 58.15 59.35 57.85 0 0 0 100.00 0.30 0.39 0.39 0 0 0
March 17, 2023 48.30 49.70 48.00 0 10 0 110.00 0.29 0.39 0.39 0 120 0
March 17, 2023 38.40 39.85 38.25 0 20 0 120.00 0.33 0.43 0.45 0 10 0
March 17, 2023 33.55 35.00 33.45 0 0 0 125.00 0.43 0.53 0.57 0 3 0
March 17, 2023 29.10 30.05 28.75 0 7 0 130.00 0.62 0.74 0.82 0 11 0
March 17, 2023 24.40 25.40 24.15 0 1 0 135.00 0.94 1.10 1.23 0 0 0
March 17, 2023 20.05 20.95 19.70 0 300 0 140.00 1.48 1.69 1.88 0 10 0
March 17, 2023 15.90 16.70 15.65 0 0 0 145.00 2.23 2.50 2.79 0 14 0
March 17, 2023 12.10 12.80 11.85 0 31 0 150.00 3.35 3.70 4.10 0 1 0
March 17, 2023 8.80 9.35 8.50 0 0 0 155.00 4.90 5.30 5.85 0 0 0
March 17, 2023 6.00 6.50 5.80 0 15 0 160.00 7.05 7.55 8.25 0 0 0
March 17, 2023 3.85 4.30 3.80 0 27 0 165.00 9.85 10.45 11.35 0 0 0
March 17, 2023 2.34 2.66 2.34 0 14 0 170.00 13.25 14.05 15.15 0 0 0
March 17, 2023 1.34 1.58 1.34 0 0 0 175.00 17.30 18.15 19.40 0 0 0
March 17, 2023 0.72 0.89 0.74 0 20 0 180.00 21.80 22.80 24.95 0 0 0
April 21, 2023 39.10 40.20 38.85 0 0 0 120.00 0.47 0.56 0.60 0 0 0
April 21, 2023 34.40 35.50 34.20 0 0 0 125.00 0.63 0.75 0.82 0 0 0
April 21, 2023 29.75 30.85 29.60 0 0 0 130.00 0.91 1.06 1.17 0 0 0
April 21, 2023 25.30 26.15 24.95 0 0 0 135.00 1.34 1.54 1.70 0 0 0
April 21, 2023 20.95 21.85 20.75 0 0 0 140.00 1.97 2.21 2.44 0 0 0
April 21, 2023 17.00 17.80 16.70 0 0 0 145.00 2.87 3.15 3.50 0 0 0
April 21, 2023 13.30 14.00 13.05 0 0 0 150.00 4.05 4.45 4.85 0 10 0
April 21, 2023 10.05 10.65 9.85 0 0 0 155.00 5.70 6.15 6.70 0 0 0
April 21, 2023 7.25 7.80 7.15 0 0 0 160.00 7.85 8.40 9.05 0 0 0
April 21, 2023 5.00 5.50 4.95 0 2 0 165.00 10.60 11.20 12.05 0 0 0
April 21, 2023 3.35 3.75 3.30 0 0 0 170.00 13.85 14.60 15.60 0 0 0
April 21, 2023 2.13 2.44 2.15 0 0 0 175.00 17.65 18.55 19.65 0 0 0
April 21, 2023 1.27 1.53 1.32 0 0 0 180.00 21.90 23.00 24.30 0 0 0
May 19, 2023 34.95 36.15 34.85 0 0 0 125.00 0.88 1.03 1.13 0 0 0
May 19, 2023 30.40 31.60 30.15 0 0 0 130.00 1.25 1.43 1.57 0 0 0
May 19, 2023 26.10 27.05 25.85 0 0 0 135.00 1.79 2.03 2.21 0 10 0
May 19, 2023 21.95 22.90 21.70 0 0 0 140.00 2.52 2.83 3.05 0 0 0
May 19, 2023 18.05 18.90 17.85 0 0 0 145.00 3.50 3.85 4.20 0 0 0
May 19, 2023 14.50 15.25 14.25 0 0 0 150.00 4.80 5.20 5.65 0 0 0
May 19, 2023 11.30 11.95 11.05 0 0 0 155.00 6.45 6.95 7.50 0 0 0
May 19, 2023 8.50 9.10 8.35 0 0 0 160.00 8.65 9.20 9.85 0 0 0
May 19, 2023 6.20 6.75 6.20 0 0 0 165.00 11.30 11.90 12.75 0 0 0
May 19, 2023 4.40 4.85 4.40 0 0 0 170.00 14.45 15.20 16.15 0 0 0
May 19, 2023 3.00 3.40 3.05 0 0 0 175.00 18.10 18.95 20.05 0 0 0
May 19, 2023 1.96 2.31 2.04 0 0 0 180.00 22.25 23.20 24.35 0 0 0
June 16, 2023 57.00 60.00 58.65 0 0 0 100.00 0.41 0.51 0.51 0 0 0
June 16, 2023 49.10 50.40 49.05 0 0 0 110.00 0.50 0.60 0.62 0 0 0
June 16, 2023 39.70 40.95 39.65 0 0 0 120.00 0.81 0.95 1.02 0 0 0
June 16, 2023 30.75 31.70 30.45 0 0 0 130.00 1.54 1.77 1.92 0 10 0
June 16, 2023 22.40 23.30 22.25 0 0 0 140.00 2.96 3.30 3.55 0 0 0
June 16, 2023 15.05 15.80 14.85 0 250 0 150.00 5.35 5.70 6.20 0 200 0
June 16, 2023 9.15 9.75 9.00 0 0 0 160.00 9.25 9.80 10.50 0 0 0
June 16, 2023 5.00 5.50 5.05 0 0 0 170.00 15.00 15.70 16.65 0 0 0
June 16, 2023 2.42 2.79 2.50 0 10 0 180.00 22.50 23.45 24.55 0 0 0
June 16, 2023 0.43 0.57 0.49 0 0 0 200.00 41.60 42.85 44.25 0 0 0
September 15, 2023 59.30 60.80 59.45 0 0 0 100.00 0.55 0.67 0.69 0 0 0
September 15, 2023 40.80 42.30 41.05 0 0 0 120.00 1.34 1.59 1.71 0 0 0
September 15, 2023 32.45 33.50 32.30 0 0 0 130.00 2.40 2.75 2.97 0 0 0
September 15, 2023 24.50 25.50 24.30 0 0 0 140.00 4.10 4.60 4.90 0 0 0
September 15, 2023 17.50 18.35 17.40 0 3 0 150.00 6.75 7.35 7.85 0 0 0
September 15, 2023 11.60 12.45 11.65 0 0 0 160.00 10.70 11.40 12.10 0 0 0
September 15, 2023 7.25 7.95 7.35 0 0 0 170.00 16.25 17.05 17.95 0 0 0
September 15, 2023 4.20 4.80 4.40 0 0 0 180.00 23.30 24.25 25.35 0 0 0
September 15, 2023 1.18 1.49 1.23 0 0 0 200.00 41.50 43.00 44.40 0 0 0
January 19, 2024 69.35 71.10 69.75 0 0 0 90.00 0.59 0.76 0.76 0 0 0
January 19, 2024 63.80 65.55 64.20 0 0 0 96.00 0.67 0.87 0.90 0 12 0
January 19, 2024 62.00 63.70 62.35 0 11 0 98.00 0.71 0.92 0.96 0 3 0
January 19, 2024 60.15 61.90 60.55 0 10 0 100.00 0.77 1.00 1.04 0 1 0
January 19, 2024 55.65 57.35 56.00 0 6 0 105.00 0.96 1.22 1.27 0 4 0
January 19, 2024 51.15 52.90 51.55 0 4 0 110.00 1.23 1.52 1.60 0 1 0
January 19, 2024 46.95 48.70 47.40 0 0 0 115.00 1.59 1.93 2.06 0 0 0
January 19, 2024 42.75 43.90 42.55 0 0 0 120.00 2.05 2.48 2.63 0 0 0
January 19, 2024 38.55 39.70 38.55 0 1 0 125.00 2.63 3.15 3.35 0 1 0
January 19, 2024 34.55 35.70 34.50 0 0 0 130.00 3.40 3.95 4.20 0 1 0
January 19, 2024 30.70 31.85 30.65 0 0 0 135.00 4.25 4.95 5.20 0 1 0
January 19, 2024 27.05 28.15 27.00 0 0 0 140.00 5.35 6.10 6.45 0 1 0
January 19, 2024 14.55 15.55 14.75 0 10 0 160.00 12.20 13.15 13.85 0 10 0
January 19, 2024 6.55 7.40 6.90 0 4 0 180.00 24.35 25.30 26.35 0 20 0
January 19, 2024 2.50 3.05 2.68 0 70 0 200.00 41.35 43.10 44.50 0 0 0
January 17, 2025 62.80 65.05 63.75 0 0 0 100.00 1.80 2.30 2.40 0 0 0
January 17, 2025 46.30 48.05 46.85 0 0 0 120.00 4.20 5.00 5.20 0 0 0
January 17, 2025 32.05 33.95 32.85 0 0 0 140.00 8.40 9.60 10.00 0 0 0
January 17, 2025 20.35 22.40 21.30 0 1 0 160.00 15.40 17.30 17.95 0 0 0
January 17, 2025 12.60 13.90 13.30 0 0 0 180.00 26.50 28.45 29.50 0 0 0
January 17, 2025 6.80 8.00 7.50 0 0 0 200.00 42.20 43.45 44.75 0 0 0