Mail

TRI - Thomson Reuters Corporation

NYSE - NYSE Delayed Price. Currency in USD

In The Money

Show:ListStraddle

CallsforJuly 19, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TRI190719C00041000	2019-06-07 11:03AM EDT	41.00	13.80	22.30	26.70	0.00	-	1	0	0.00%
TRI190719C00045000	2019-06-10 12:12AM EDT	45.00	6.00	18.60	23.40	0.00	-	0	0	385.94%
TRI190719C00046000	2019-06-10 12:12AM EDT	46.00	11.00	17.60	22.30	0.00	-	2	0	0.00%
TRI190719C00048000	2019-06-10 12:12AM EDT	48.00	5.90	15.60	20.20	0.00	-	2	0	0.00%
TRI190719C00050000	2019-07-18 2:44PM EDT	50.00	18.32	17.90	18.80	0.00	-	1	0	259.38%
TRI190719C00055000	2019-07-16 10:07AM EDT	55.00	12.00	12.80	13.60	0.00	-	2	0	281.25%
TRI190719C00060000	2019-07-16 2:23PM EDT	60.00	7.51	8.00	8.70	0.00	-	11	0	121.09%
TRI190719C00065000	2019-07-17 1:09PM EDT	65.00	2.60	3.10	3.50	0.00	-	2	0	82.81%
TRI190719C00070000	2019-06-26 10:40AM EDT	70.00	0.03	0.00	0.05	0.00	-	5	0	34.38%
TRI190719C00075000	2019-06-07 11:03AM EDT	75.00	0.05	0.00	0.05	0.00	-	-	10	87.50%

PutsforJuly 19, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
TRI190719P00045000	2019-06-10 12:12AM EDT	45.00	1.65	0.00	0.05	0.00	-	0	4	331.25%
TRI190719P00047000	2019-05-22 10:02AM EDT	47.00	0.05	0.00	0.05	0.00	-	1	7	300.00%
TRI190719P00050000	2019-06-07 11:03AM EDT	50.00	0.15	0.00	0.05	0.00	-	2	203	254.69%
TRI190719P00055000	2019-06-25 9:33AM EDT	55.00	0.05	0.00	0.95	0.00	-	20	0	320.70%
TRI190719P00060000	2019-06-21 1:20PM EDT	60.00	0.10	0.00	4.80	0.00	-	2	0	419.73%
TRI190719P00065000	2019-07-18 1:23PM EDT	65.00	0.13	0.00	0.65	0.00	-	1	0	100.78%