Breaking News

Tootsie Roll Industries Inc (TR)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

38.95 +0.30 +0.78%

18:01:04 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 96,965
Bid/Ask: 0.00 / 0.00
Day's Range: 38.35 - 39.52

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Tootsie Roll Industries Option Chain

Get free option data for TR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Tootsie Roll Industries options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 23, 2025 16:47 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20.72	0%	20	23	0	17.50	0	0%	0	1	0
TR Call 17.50 Exp: Aug 15, 2025 Last: 20.72 Chg.: 0% SymbolTR\|20250815\|17.50C Delta0.9883 Imp Vol1.5245 Bid20 Gamma0.002 Theoretical21.5 Ask23 Theta-0.0105 Intrinsic Value21.57 Volume0 Vega0.0029 Time Value-0.85 Open Interest1 Rho0.0107 Delta / Theta-93.7812 TR Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|17.50P Delta-0.0443 Imp Vol2.2457 Bid0 Gamma0.0043 Theoretical0.5 Ask1 Theta-0.0444 Intrinsic Value-21.57 Volume0 Vega0.0091 Time Value21.57 Open Interest0 Rho-0.0013 Delta / Theta0.997
18.45	0%	17.8	20.7	0	20.00	0	0%	0	0.1	0
TR Call 20.00 Exp: Aug 15, 2025 Last: 18.45 Chg.: 0% SymbolTR\|20250815\|20.00C Delta0.9607 Imp Vol1.7156 Bid17.8 Gamma0.005 Theoretical19.25 Ask20.7 Theta-0.0318 Intrinsic Value19.07 Volume0 Vega0.0082 Time Value-0.62 Open Interest0 Rho0.0114 Delta / Theta-30.2391 TR Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|20.00P Delta-0.0109 Imp Vol1.2431 Bid0 Gamma0.0024 Theoretical0.05 Ask0.1 Theta-0.0075 Intrinsic Value-19.07 Volume0 Vega0.0028 Time Value19.07 Open Interest0 Rho-0.0003 Delta / Theta1.4444
15.73	0%	16	18.1	0	22.50	0	0%	0	0.75	0
TR Call 22.50 Exp: Aug 15, 2025 Last: 15.73 Chg.: 0% SymbolTR\|20250815\|22.50C Delta0.9315 Imp Vol1.7174 Bid16 Gamma0.0078 Theoretical17.05 Ask18.1 Theta-0.0492 Intrinsic Value16.57 Volume0 Vega0.0128 Time Value-0.84 Open Interest1 Rho0.0121 Delta / Theta-18.931 TR Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|22.50P Delta-0.0515 Imp Vol1.5221 Bid0 Gamma0.0071 Theoretical0.38 Ask0.75 Theta-0.0339 Intrinsic Value-16.57 Volume0 Vega0.0103 Time Value16.57 Open Interest0 Rho-0.0014 Delta / Theta1.5189
					39.07	Price @ Jul 23, 2025 16:47 GMT
1	100%	0.65	1.1	111	40.00	7.8	0%	0.35	2.7	0
TR Call 40.00 Exp: Aug 15, 2025 Last: 1 Chg.: 100% SymbolTR\|20250815\|40.00C Delta0.4086 Imp Vol0.3669 Bid0.65 Gamma0.1084 Theoretical1 Ask1.1 Theta-0.0316 Intrinsic Value-0.93 Volume111 Vega0.0379 Time Value1.93 Open Interest210 Rho0.0094 Delta / Theta-12.9233 TR Put 40.00 Exp: Aug 15, 2025 Last: 7.8 Chg.: 0% SymbolTR\|20250815\|40.00P Delta-0.663 Imp Vol0.2349 Bid0.35 Gamma0.1614 Theoretical1.53 Ask2.7 Theta-0.0162 Intrinsic Value0.93 Volume0 Vega0.0355 Time Value6.87 Open Interest1 Rho-0.013 Delta / Theta40.961
0	0%	0	1.6	0	42.50	0	0%	2	4.7	0
TR Call 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|42.50C Delta0.2746 Imp Vol0.5171 Bid0 Gamma0.066 Theoretical0.8 Ask1.6 Theta-0.0375 Intrinsic Value-3.43 Volume0 Vega0.0326 Time Value3.43 Open Interest0 Rho0.0062 Delta / Theta-7.3216 TR Put 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|42.50P Delta-0.6805 Imp Vol0.6324 Bid2 Gamma0.0582 Theoretical4.7 Ask4.7 Theta-0.0455 Intrinsic Value3.43 Volume0 Vega0.0348 Time Value-3.43 Open Interest0 Rho-0.0155 Delta / Theta14.9482
0	0%	0	1.9	0	45.00	0	0%	4.1	7.9	0
TR Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|45.00C Delta0.2451 Imp Vol0.7307 Bid0 Gamma0.0441 Theoretical0.95 Ask1.9 Theta-0.0496 Intrinsic Value-5.93 Volume0 Vega0.0307 Time Value5.93 Open Interest0 Rho0.0054 Delta / Theta-4.9467 TR Put 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|45.00P Delta-0.6697 Imp Vol1.0139 Bid4.1 Gamma0.0367 Theoretical7.9 Ask7.9 Theta-0.0752 Intrinsic Value5.93 Volume0 Vega0.0353 Time Value-5.93 Open Interest0 Rho-0.017 Delta / Theta8.9042

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

TR Comments

Write your thoughts about Tootsie Roll Industries Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	4,867.47	+3.88	+0.08%
NSE All Share	132,557.44	+105.70	+0.08%
US 30	44,884.1	+381.9	+0.86%
US 500	6,339.0	+29.4	+0.47%
FTSE 100	9,061.49	+37.68	+0.42%
DAX	24,217.10	+175.20	+0.73%
South Africa Top 40	92,457.00	+866.71	+0.95%

Brent Oil	68.41	-0.18	-0.26%
Crude Oil WTI	65.18	-0.13	-0.20%
Gold	3,396.72	-46.98	-1.36%
Silver	39.458	-0.097	-0.25%
Copper	5.8195	+0.0980	+1.71%
London Cocoa	5,351.00	+111.00	+2.12%
London Wheat	180.00	+1.00	+0.56%

Nigeria 10Y	15.958	-0.125	-0.78%
Nigeria 2Y	16.900	+0.001	+0.01%
U.K. 10Y	4.6420	+0.0010	+0.02%
Germany 10Y	2.6660	+0.0670	+2.58%
U.S. 10Y	4.392	+0.056	+1.29%
U.S. 5Y	3.933	+0.057	+1.47%
U.S. 2Y	3.876	+0.045	+1.17%

Fidelitybk	21.300	-0.400	-1.84%
Zenith Bank	71.50	+0.75	+1.06%
UBA	46.70	0.00	0.00%
First HoldCo	32.00	0.00	0.00%
Guaranty Trust Holding	94.00	+0.20	+0.21%
Sterling Bank	6.220	0.000	0.00%
Dangote Cement	490.00	+1.00	+0.20%

Recent Quotes

	Name	Price	Chg.	Chg. %
	TR	38.95	+0.30	+0.78%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	28.50	+3.64%	98.62M
UBA	46.70	0.00%	18.21M
Oando Plc	52.20	+0.77%	16.21M
Guaranty Trust Holding	94.00	+0.21%	12.18M
Lafarge Africa	120.55	-4.33%	8.33M
Dangote Cement	490.00	+0.20%	2.66M
Aradel Holdings	502.00	+0.40%	2.45M

Name	Last	Chg. %	Vol.
Academy Press	7.70	+10.00%	2.13M
Initiates	13.34	+9.98%	2.11M
Ikeja	21.000	+9.95%	762.28K
Nigerian Enamelware PLC	24.55	+9.84%	239.53K
Nahco	117.000	+9.65%	2.53M
International Energy Insurance	2.38	+8.18%	3.16M
Cornerst	4.50	+7.40%	5.15M

Name	Last	Chg. %	Vol.
Austin Laz	2.34	-10.00%	289.11K
Tripple Gee and Co	3.89	-9.95%	159.73K
Omatek Ventures	1.30	-9.72%	4.30M
Daarcomm	0.75	-9.64%	4.73M
Guinea Insurance PLC	0.90	-9.09%	9.08M
Multverse	9.00	-9.09%	322.58K
Redstarex	11.75	-9.06%	434.41K