$37.22 -0.12 (-0.32%) Thomson Reuters Corp - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 37.22
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.32%)
Prev Close: 37.34
Open: 37.42
Bid: 33.80
Ask: 40.88
Options:

Call Options: TRI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TRI1422K20 15.40 0.00 16.10 421.0 17.70 347.0 0.0 0
22.50 TRI1422K22.5 12.60 0.00 13.10 108.0 16.50 30.0 0.0 0
25.00 TRI1422K25 10.10 0.00 10.50 188.0 14.30 46.0 0.0 0
30.00 TRI1422K30 5.00 0.00 6.80 66.0 7.90 49.0 0.0 0
35.00 TRI1422K35 2.25 0.00 2.00 151.0 2.55 263.0 2.0 7
40.00 TRI1422K40 0.80 0.00 0.05 25.0 0.30 121.0 0.0 0
45.00 TRI1422K45 0.90 0.00 0.00 0.0 0.20 118.0 0.0 0
50.00 TRI1422K50 0.90 0.00 0.00 0.0 0.20 118.0 0.0 0
55.00 TRI1422K55 0.30 0.00 0.00 0.0 0.20 346.0 0.0 0

Put Options: TRI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TRI1422W20 0.50 0.00 0.00 0.0 0.20 355.0 0.0 0
22.50 TRI1422W22.5 0.85 0.00 0.00 0.0 0.20 147.0 0.0 0
25.00 TRI1422W25 0.95 0.00 0.00 0.0 0.20 152.0 0.0 0
30.00 TRI1422W30 0.80 0.00 0.05 10.0 0.30 196.0 0.0 0
35.00 TRI1422W35 0.12 -0.38 0.05 815.0 0.40 615.0 2.0 231
40.00 TRI1422W40 0.60 0.00 2.60 129.0 3.80 121.0 0.0 0
45.00 TRI1422W45 5.60 0.00 7.50 31.0 8.60 34.0 0.0 0
50.00 TRI1422W50 11.10 0.00 12.70 11.0 14.30 20.0 0.0 0
55.00 TRI1422W55 16.10 0.00 17.10 416.0 18.80 267.0 0.0 0