$38.18 +0.04 (0.11%) Thomson Reuters Corp - NYSE

Nov. 21, 2014 | 11:35 AM
Last Trade: 38.18
Trade Time: Nov 21 11:35 AM Eastern Daylight Time
Change: +0.04 (0.11%)
Prev Close: 38.14
Open: 38.54
Bid: 38.17
Ask: 38.19
Options:

Call Options: TRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TRI1422K20 15.70 0.00 16.00 283.0 20.70 267.0 0.0 0
22.50 TRI1422K22.5 13.20 0.00 13.50 21.0 18.20 21.0 0.0 0
25.00 TRI1422K25 10.70 0.00 11.00 21.0 15.70 21.0 0.0 0
30.00 TRI1422K30 5.70 0.00 6.00 21.0 10.70 21.0 0.0 0
35.00 TRI1422K35 2.25 0.00 1.00 121.0 5.90 108.0 2.0 7
40.00 TRI1422K40 5.00 0.00 0.05 25.0 5.00 147.0 0.0 0
45.00 TRI1422K45 5.00 0.00 0.00 0.0 5.00 147.0 0.0 0
50.00 TRI1422K50 5.00 0.00 0.00 0.0 5.00 147.0 0.0 0
55.00 TRI1422K55 5.00 0.00 0.00 0.0 5.00 323.0 0.0 0

Put Options: TRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TRI1422W20 5.00 0.00 0.00 0.0 5.00 367.0 0.0 0
22.50 TRI1422W22.5 5.00 0.00 0.00 0.0 5.00 147.0 0.0 0
25.00 TRI1422W25 5.00 0.00 0.00 0.0 5.00 147.0 0.0 0
30.00 TRI1422W30 5.00 0.00 0.05 10.0 5.00 147.0 0.0 0
35.00 TRI1422W35 0.12 -4.88 0.05 53.0 5.00 403.0 2.0 231
40.00 TRI1422W40 0.15 0.00 1.25 10.0 5.00 304.0 0.0 0
45.00 TRI1422W45 4.50 0.00 4.30 21.0 9.00 33.0 0.0 0
50.00 TRI1422W50 9.50 0.00 9.30 12.0 14.00 33.0 0.0 0
55.00 TRI1422W55 14.60 0.00 14.30 284.0 19.00 237.0 0.0 0