Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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: May 20, 2022 at 2:59 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 20.09%
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: 6,385
Volume: 0
Open interest: 5,230
Volume: 0
May 20, 2022 0 0 23.10 0 0 0 100.00 0 0 0.44 0 0 0
May 20, 2022 0 0 18.10 0 0 0 105.00 0 0 0.43 0 35 0
May 20, 2022 0 0 12.95 0 0 0 110.00 0 0 0.44 0 10 0
May 20, 2022 0 0 7.90 0 0 0 115.00 0 0 0.24 0 77 0
May 20, 2022 0 0 3.15 0 5 0 120.00 0 0 0.33 0 20 0
May 20, 2022 0 0 0.25 0 20 0 125.00 0 0 3.00 0 14 0
May 20, 2022 0 0 0.43 0 57 0 130.00 0 0 8.10 0 0 0
May 20, 2022 0 0 0.43 0 99 0 135.00 0 0 13.05 0 0 0
May 20, 2022 0 0 0.24 0 124 0 140.00 0 0 18.05 0 15 0
May 20, 2022 0 0 0.24 0 633 0 144.00 0 0 22.05 0 20 0
May 20, 2022 0 0 0.43 0 60 0 145.00 0 0 23.00 0 0 0
May 20, 2022 0 0 0.24 0 108 0 150.00 0 0 28.05 0 10 0
May 20, 2022 0 0 0.44 0 0 0 155.00 0 0 33.05 0 0 0
May 20, 2022 0 0 0.44 0 0 0 160.00 0 0 38.05 0 0 0
May 20, 2022 0 0 0.44 0 10 0 165.00 0 0 43.05 0 0 0
May 20, 2022 0 0 0.44 0 10 0 170.00 0 0 48.05 0 0 0
May 20, 2022 0 0 0.44 0 0 0 175.00 0 0 53.05 0 0 0
June 17, 2022 0 0 23.00 0 0 0 100.00 0 0 0.26 0 0 0
June 17, 2022 0 0 18.00 0 0 0 105.00 0 0 0.40 0 20 0
June 17, 2022 0 0 13.20 0 0 0 110.00 0 0 0.77 0 48 0
June 17, 2022 0 0 8.80 0 0 0 115.00 0 3.05 1.53 0 49 0
June 17, 2022 0 8.25 5.10 0 12 0 120.00 0 0 2.98 0 27 0
June 17, 2022 0 0 2.47 0 17 0 125.00 0 0 5.45 0 24 0
June 17, 2022 0 0 0.95 0 1,842 0 130.00 0 0 9.10 0 8 0
June 17, 2022 0 0 0.30 0 21 0 135.00 0 0 13.70 0 173 0
June 17, 2022 0 0 0.25 0 30 0 140.00 0 0 18.60 0 0 0
June 17, 2022 0 0 0.49 0 815 0 145.00 0 0 23.55 0 0 0
June 17, 2022 0 0 0.49 0 487 0 150.00 0 0 28.55 0 7 0
June 17, 2022 0 0 0.49 0 60 0 155.00 0 0 33.55 0 0 0
June 17, 2022 0 0 0.49 0 0 0 160.00 0 0 38.55 0 10 0
June 17, 2022 0 0 0.49 0 0 0 165.00 0 0 43.55 0 0 0
June 17, 2022 0 0 0.49 0 25 0 170.00 0 0 48.60 0 15 0
June 17, 2022 0 0 0.49 0 0 0 175.00 0 0 53.60 0 0 0
June 17, 2022 0 0 0.49 0 0 0 180.00 0 0 58.55 0 25 0
June 17, 2022 0 0 0.49 0 0 0 200.00 0 0 78.55 0 0 0
July 15, 2022 0 0 23.10 0 0 0 100.00 0 0 0.51 0 0 0
July 15, 2022 0 0 18.35 0 0 0 105.00 0 0 0.88 0 34 0
July 15, 2022 0 0 13.90 0 0 0 110.00 0 0 1.52 0 47 0
July 15, 2022 0 0 9.85 0 0 0 115.00 0 0 2.55 0 17 0
July 15, 2022 0 0 6.45 0 10 0 120.00 0 0 4.15 0 0 0
July 15, 2022 0 0 3.80 0 10 0 125.00 0 0 6.60 0 10 0
July 15, 2022 0 0 1.97 0 1,012 0 130.00 0 0 9.90 0 20 0
July 15, 2022 0 0 0.90 0 34 0 135.00 0 0 13.95 0 5 0
July 15, 2022 0 0 0.38 0 30 0 140.00 0 0 18.60 0 0 0
July 15, 2022 0 0 0.25 0 28 0 145.00 0 0 23.50 0 5 0
July 15, 2022 0 0 0.24 0 10 0 150.00 0 0 28.45 0 0 0
July 15, 2022 0 0 0.44 0 25 0 155.00 0 0 33.45 0 0 0
August 19, 2022 0 0 23.80 0 0 0 100.00 0 0 0.99 0 0 0
August 19, 2022 0 0 19.15 0 0 0 105.00 0 0 1.56 0 0 0
August 19, 2022 0 0 14.95 0 0 0 110.00 0 0 2.40 0 5 0
August 19, 2022 0 0 11.15 0 10 0 115.00 0 0 3.65 0 0 0
August 19, 2022 0 0 7.80 0 10 0 120.00 0 0 5.35 0 0 0
August 19, 2022 0 0 5.15 0 0 0 125.00 0 0 7.75 0 10 0
August 19, 2022 0 0 3.20 0 47 0 130.00 0 0 10.95 0 1 0
August 19, 2022 0 0 1.84 0 30 0 135.00 0 0 14.65 0 25 0
August 19, 2022 0 0 1.00 0 18 0 140.00 0 0 18.95 0 95 0
August 19, 2022 0 0 0.51 0 0 0 145.00 0 0 23.90 0 80 0
August 19, 2022 0 0 0.25 0 15 0 150.00 0 0 28.70 0 0 0
August 19, 2022 0 0 0.25 0 11 0 155.00 0 0 33.65 0 0 0
September 16, 2022 0 0 23.90 0 0 0 100.00 0 0 1.35 0 7 0
September 16, 2022 0 0 19.50 0 0 0 105.00 0 0 2.04 0 0 0
September 16, 2022 0 0 15.35 0 0 0 110.00 0 0 3.00 0 0 0
September 16, 2022 0 0 11.70 0 0 0 115.00 0 0 4.35 0 5 0
September 16, 2022 0 0 8.40 0 10 0 120.00 0 0 6.20 0 18 0
September 16, 2022 0 0 5.75 0 0 0 125.00 0 0 8.60 0 7 0
September 16, 2022 0 0 3.80 0 0 0 130.00 0 0 11.70 0 0 0
September 16, 2022 0 0 2.34 0 0 0 135.00 0 0 15.35 0 0 0
September 16, 2022 0 0 1.36 0 8 0 140.00 0 0 19.50 0 0 0
September 16, 2022 0 0 0.77 0 7 0 145.00 0 0 24.00 0 0 0
September 16, 2022 0 0 0.42 0 0 0 150.00 0 0 28.70 0 0 0
September 16, 2022 0 0 0.25 0 1 0 155.00 0 0 33.55 0 0 0
September 16, 2022 0 0 0.25 0 0 0 160.00 0 0 38.50 0 0 0
September 16, 2022 0 0 0.47 0 75 0 170.00 0 0 48.50 0 10 0
September 16, 2022 0 0 0.46 0 0 0 180.00 0 0 58.50 0 40 0
September 16, 2022 0 0 0.44 0 0 0 200.00 0 0 78.55 0 0 0
October 21, 2022 0 0 24.35 0 0 0 100.00 0 0 1.76 0 0 0
October 21, 2022 0 0 20.05 0 0 0 105.00 0 0 2.56 0 0 0
October 21, 2022 0 0 16.10 0 0 0 110.00 0 0 3.60 0 0 0
October 21, 2022 0 0 12.50 0 0 0 115.00 0 0 5.05 0 0 0
October 21, 2022 0 0 9.35 0 0 0 120.00 0 0 6.95 0 0 0
October 21, 2022 0 0 6.70 0 0 0 125.00 0 0 9.35 0 0 0
October 21, 2022 0 0 4.65 0 0 0 130.00 0 0 12.35 0 0 0
October 21, 2022 0 0 3.10 0 10 0 135.00 0 0 15.90 0 0 0
October 21, 2022 0 0 1.97 0 0 0 140.00 0 0 19.90 0 0 0
October 21, 2022 0 0 1.16 0 23 0 145.00 0 0 24.20 0 0 0
October 21, 2022 0 0 0.72 0 0 0 150.00 0 0 28.95 0 0 0
October 21, 2022 0 0 0.42 0 0 0 155.00 0 0 33.70 0 0 0
November 18, 2022 0 0 24.90 0 0 0 100.00 0 0 2.17 0 0 0
November 18, 2022 0 0 20.75 0 0 0 105.00 0 0 3.05 0 0 0
November 18, 2022 0 0 16.90 0 0 0 110.00 0 0 4.20 0 0 0
November 18, 2022 0 0 13.35 0 0 0 115.00 0 0 5.70 0 0 0
November 18, 2022 0 0 10.25 0 0 0 120.00 0 0 7.60 0 0 0
November 18, 2022 0 0 7.60 0 0 0 125.00 0 0 10.00 0 0 0
November 18, 2022 0 0 5.45 0 0 0 130.00 0 0 12.95 0 0 0
November 18, 2022 0 0 3.80 0 0 0 135.00 0 0 16.40 0 0 0
November 18, 2022 0 0 2.58 0 0 0 140.00 0 0 20.30 0 0 0
November 18, 2022 0 0 1.69 0 0 0 145.00 0 0 24.50 0 0 0
December 16, 2022 0 0 34.20 0 0 0 90.00 0 0 1.27 0 0 0
December 16, 2022 0 0 25.15 0 0 0 100.00 0 0 2.53 0 14 0
December 16, 2022 0 0 17.25 0 25 0 110.00 0 0 4.70 0 5 0
December 16, 2022 0 0 10.65 0 7 0 120.00 0 0 8.20 0 0 0
December 16, 2022 0 0 5.95 0 4 0 130.00 0 0 13.50 0 7 0
December 16, 2022 0 0 2.94 0 10 0 140.00 0 0 20.65 0 0 0
December 16, 2022 0 0 1.35 0 0 0 150.00 0 0 29.20 0 0 0
December 16, 2022 0 0 0.56 0 0 0 160.00 0 0 38.80 0 0 0
December 16, 2022 0 0 0.25 0 0 0 170.00 0 0 48.65 0 0 0
December 16, 2022 0 0 0.25 0 0 0 180.00 0 0 58.60 0 0 0
January 20, 2023 0 0 37.90 0 0 0 86.00 0 0 1.13 0 0 0
January 20, 2023 0 0 36.10 0 0 0 88.00 0 0 1.30 0 0 0
January 20, 2023 0 0 34.20 0 0 0 90.00 0 0 1.50 0 1 0
January 20, 2023 0 0 32.40 0 0 0 92.00 0 0 1.72 0 1 0
January 20, 2023 0 0 30.60 0 0 0 94.00 0 0 1.94 0 1 0
January 20, 2023 0 0 28.90 0 0 0 96.00 0 0 2.22 0 1 0
January 20, 2023 0 0 27.15 0 0 0 98.00 0 0 2.54 0 1,755 0
January 20, 2023 0 0 25.50 0 1 0 100.00 0 0 2.86 0 49 0
January 20, 2023 0 0 21.45 0 7 0 105.00 0 0 3.85 0 0 0
January 20, 2023 0 0 17.75 0 0 0 110.00 0 0 5.15 0 0 0
January 20, 2023 0 0 14.35 0 43 0 115.00 0 0 6.75 0 0 0
January 20, 2023 0 0 11.30 0 0 0 120.00 0 0 8.70 0 0 0
January 20, 2023 0 0 8.80 0 0 0 125.00 0 0 11.15 0 500 0
January 20, 2023 0 0 6.65 0 0 0 130.00 0 0 14.00 0 7 0
January 20, 2023 0 0 4.90 0 0 0 135.00 0 0 17.35 0 0 0
January 20, 2023 0 0 3.55 0 15 0 140.00 0 0 21.05 0 1,754 0
January 20, 2023 0 0 0.81 0 20 0 160.00 0 0 38.75 0 0 0
January 20, 2023 0 0 0.25 0 10 0 180.00 0 0 58.55 0 7 0
January 20, 2023 0 0 0.49 0 3 0 200.00 0 0 78.55 0 30 0
March 17, 2023 0 0 35.00 0 0 0 90.00 0 0 2.01 0 0 0
March 17, 2023 0 0 26.40 0 0 0 100.00 0 0 3.60 0 1 0
March 17, 2023 0 0 18.95 0 10 0 110.00 0 0 6.10 0 0 0
March 17, 2023 0 0 12.65 0 10 0 120.00 0 0 9.80 0 0 0
March 17, 2023 0 0 7.90 0 0 0 130.00 0 0 15.05 0 0 0
March 17, 2023 0 0 4.60 0 302 0 140.00 0 0 21.80 0 0 0
March 17, 2023 0 0 2.50 0 0 0 150.00 0 0 29.90 0 0 0
March 17, 2023 0 0 1.32 0 0 0 160.00 0 0 38.85 0 0 0
March 17, 2023 0 0 0.31 0 20 0 180.00 0 0 58.45 0 0 0
January 19, 2024 0 0 37.85 0 0 0 90.00 0 0 4.40 0 0 0
January 19, 2024 0 0 33.45 0 0 0 96.00 0 0 5.60 0 12 0
January 19, 2024 0 0 32.00 0 11 0 98.00 0 11.85 6.30 0 3 0
January 19, 2024 0 0 30.50 0 10 0 100.00 0 0 6.80 0 1 0
January 19, 2024 0 0 27.20 0 3 0 105.00 0 0 8.10 0 4 0
January 19, 2024 0 0 24.05 0 4 0 110.00 0 0 9.70 0 1 0
January 19, 2024 0 0 20.90 0 0 0 115.00 0 0 11.90 0 0 0
January 19, 2024 0 0 18.20 0 0 0 120.00 0 0 14.10 0 0 0
January 19, 2024 0 0 15.70 0 1 0 125.00 0 0 16.40 0 1 0
January 19, 2024 0 0 13.50 0 0 0 130.00 0 0 19.10 0 1 0
January 19, 2024 0 0 11.10 0 0 0 135.00 0 0 22.05 0 0 0
January 19, 2024 0 0 9.40 0 0 0 140.00 0 0 25.40 0 1 0
January 19, 2024 0 0 4.50 0 0 0 160.00 0 0 40.55 0 10 0
January 19, 2024 0 0 2.00 0 0 0 180.00 0 0 59.00 0 15 0
January 19, 2024 0 0 1.00 0 0 0 200.00 0 0 78.95 0 0 0