Cboe Global Markets

TRI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Thomson Reuters Corp (tri)

2025-05-16 15:59:58 ET (Delayed)
Bid: 
180
Ask: 
305.96
Vol: 
538,637
Last: 
191.23
Change: 
-2.02 (+-1.0563%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRI 180.000
10.63
+0
11.8
14.1
0
0.2
0.8415
0.0188
0
TRI 185.000
4.1
+0
8.7
9.2
0
0.2
0.744
0.0279
188
TRI 190.000
4.73
+0
5.2
5.6
0
0.18
0.5907
0.0368
17
TRI 195.000
2.5
-0.075
2.55
3.7
1
0.19
0.4014
0.0378
4
TRI 200.000
1.18
+0
0.9
2.05
0
0.18
0.2438
0.0295
200
TRI 210.000
0
+0
0
2.35
0
0.27
0.0912
0.0132
0
Fri Jun 20 2025
Strike
TRI 180.000
TRI 185.000
TRI 190.000
TRI 195.000
TRI 200.000
TRI 210.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRI 180.000
2.15
+0
1
1.25
0
0.22
-0.1609
0.0191
9
TRI 185.000
2.02
-0.28
1.75
2.05
1
0.2
-0.2609
0.0286
32
TRI 190.000
3.5
-0.55
3.2
4.3
6
0.2
-0.4196
0.0381
7
TRI 195.000
0
+0
5.5
6.5
0
0.18
-0.6182
0.04
0
TRI 200.000
15.8
+0
8.4
10.7
0
0.18
-0.7866
0.0325
0
TRI 210.000
0
+0
17.7
20.9
0
0.26
-0.95
0.0141
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.