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)

2025-09-22 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,425,768
Last: 
163.09
Change: 
+0.58 (+0.3556%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 October
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRI 150.000
22.9
+0
12.2
15.5
0
0.26
0.8645
0.0166
1
TRI 155.000
0
+0
8.1
11.2
0
0.26
0.7777
0.0254
0
TRI 160.000
4.9
-0.4
5.2
7.2
2
0.26
0.6367
0.0354
6
TRI 165.000
2.95
+0.15
2.55
3.8
4
0.23
0.4463
0.0397
63
TRI 170.000
1.25
-0.15
1.15
2.4
17
0.26
0.2672
0.033
530
TRI 175.000
0.7
+0.05
0
1.55
3
0.24
0.1502
0.0222
554
Fri Oct 17 2025
Strike
TRI 150.000
TRI 155.000
TRI 160.000
TRI 165.000
TRI 170.000
TRI 175.000
Puts
(EXPR: Fri Oct 17 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
TRI 150.000
1.45
+0.425
0.4
1.1
1
0.29
-0.1346
0.0167
6
TRI 155.000
1.65
-0.15
1
1.7
1
0.26
-0.2218
0.0256
184
TRI 160.000
3.2
+0.2
1.95
3.1
12
0.24
-0.3644
0.0358
51
TRI 165.000
5.5
+0
4.6
5
0
0.23
-0.5566
0.0402
54
TRI 170.000
9.15
-0.1
7.6
8.9
5
0.23
-0.7385
0.0337
171
TRI 175.000
13.65
+0.25
11.2
13.4
8
0.22
-0.858
0.023
104
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.