Breaking News

Tootsie Roll Industries Inc (TR)

NYSE

Add to/Remove from a Portfolio Add to Watchlist

39.59 +0.16 +0.41%

13/08 - Closed. Currency in USD

After Hours

39.59

-0.00

-0.00%

21:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 137,185
Bid/Ask: 0.00 / 0.00
Day's Range: 39.19 - 40.03

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

Aug 13, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
20.47	0%	20.2	24.3	0	17.50	0	0%	0	0.95	0
TR Call 17.50 Exp: Aug 15, 2025 Last: 20.47 Chg.: 0% SymbolTR\|20250815\|17.50C Delta0.9153 Imp Vol11.8445 Bid20.2 Gamma0.0045 Theoretical24.3 Ask24.3 Theta-1.3523 Intrinsic Value22.09 Volume0 Vega0.0046 Time Value-1.62 Open Interest2 Rho0.0006 Delta / Theta-0.6769 TR Put 17.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|17.50P Delta-0.0415 Imp Vol7.6411 Bid0 Gamma0.0039 Theoretical0.48 Ask0.95 Theta-0.4988 Intrinsic Value-22.09 Volume0 Vega0.0026 Time Value22.09 Open Interest0 Rho-0.0001 Delta / Theta0.0832
17.98	0%	17.7	21.8	0	20.00	0	0%	0	0.95	0
TR Call 20.00 Exp: Aug 15, 2025 Last: 17.98 Chg.: 0% SymbolTR\|20250815\|20.00C Delta0.9004 Imp Vol10.274 Bid17.7 Gamma0.0058 Theoretical21.8 Ask21.8 Theta-1.3234 Intrinsic Value19.59 Volume0 Vega0.0051 Time Value-1.61 Open Interest1 Rho0.0007 Delta / Theta-0.6804 TR Put 20.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|20.00P Delta-0.0486 Imp Vol6.5571 Bid0 Gamma0.0052 Theoretical0.48 Ask0.95 Theta-0.4864 Intrinsic Value-19.59 Volume0 Vega0.003 Time Value19.59 Open Interest0 Rho-0.0001 Delta / Theta0.1
15.73	0%	15.2	19.3	0	22.50	0	0%	0	1.35	0
TR Call 22.50 Exp: Aug 15, 2025 Last: 15.73 Chg.: 0% SymbolTR\|20250815\|22.50C Delta0.8836 Imp Vol8.9046 Bid15.2 Gamma0.0075 Theoretical19.3 Ask19.3 Theta-1.2832 Intrinsic Value17.09 Volume0 Vega0.0058 Time Value-1.36 Open Interest1 Rho0.0009 Delta / Theta-0.6886 TR Put 22.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|22.50P Delta-0.0696 Imp Vol6.1474 Bid0 Gamma0.0074 Theoretical0.67 Ask1.35 Theta-0.6043 Intrinsic Value-17.09 Volume0 Vega0.0039 Time Value17.09 Open Interest0 Rho-0.0002 Delta / Theta0.1152
					39.59	Price @ Aug 13, 2025 20:17 GMT
0.3	-14.29%	0	0.65	2	40.00	0.6	-45.45%	0	0.8	1
TR Call 40.00 Exp: Aug 15, 2025 Last: 0.3 Chg.: -14.29% SymbolTR\|20250815\|40.00C Delta0.4117 Imp Vol0.3482 Bid0 Gamma0.3799 Theoretical0.3 Ask0.65 Theta-0.1012 Intrinsic Value-0.41 Volume2 Vega0.0114 Time Value0.71 Open Interest344 Rho0.0009 Delta / Theta-4.0701 TR Put 40.00 Exp: Aug 15, 2025 Last: 0.6 Chg.: -45.45% SymbolTR\|20250815\|40.00P Delta-0.5767 Imp Vol0.3977 Bid0 Gamma0.3351 Theoretical0.6 Ask0.8 Theta-0.1126 Intrinsic Value0.41 Volume1 Vega0.0115 Time Value0.19 Open Interest6 Rho-0.0011 Delta / Theta5.1204
0	0%	0	0.75	0	42.50	0	0%	2.2	4.2	0
TR Call 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|42.50C Delta0.2144 Imp Vol1.0842 Bid0 Gamma0.0914 Theoretical0.38 Ask0.75 Theta-0.2334 Intrinsic Value-2.91 Volume0 Vega0.0086 Time Value2.91 Open Interest0 Rho0.0004 Delta / Theta-0.9186 TR Put 42.50 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|42.50P Delta-0.7651 Imp Vol1.1772 Bid2.2 Gamma0.0888 Theoretical3.2 Ask4.2 Theta-0.2633 Intrinsic Value2.91 Volume0 Vega0.009 Time Value-2.91 Open Interest0 Rho-0.0015 Delta / Theta2.9056
0	0%	0	0.75	0	45.00	6.55	0%	5	5.6	0
TR Call 45.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolTR\|20250815\|45.00C Delta0.1603 Imp Vol1.5907 Bid0 Gamma0.052 Theoretical0.38 Ask0.75 Theta-0.2856 Intrinsic Value-5.41 Volume0 Vega0.0072 Time Value5.41 Open Interest0 Rho0.0003 Delta / Theta-0.5613 TR Put 45.00 Exp: Aug 15, 2025 Last: 6.55 Chg.: 0% SymbolTR\|20250815\|45.00P Delta-0.953 Imp Vol0.9829 Bid5 Gamma0.0342 Theoretical5.3 Ask5.6 Theta-0.0682 Intrinsic Value5.41 Volume0 Vega0.0029 Time Value1.14 Open Interest8 Rho-0.0014 Delta / Theta13.9671

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	5,307.05	-4.09	-0.08%
NSE All Share	145,525.20	-339.57	-0.23%
US 30	44,771.2	-151.1	-0.34%
US 500	6,442.0	-24.6	-0.38%
FTSE 100	9,156.95	-8.28	-0.09%
DAX	24,278.64	+88.73	+0.37%
South Africa Top 40	94,242.77	-604.13	-0.64%

Brent Oil	66.10	+0.47	+0.72%
Crude Oil WTI	63.15	+0.50	+0.80%
Gold	3,399.67	-8.63	-0.25%
Silver	38.280	-0.322	-0.83%
Copper	4.4690	-0.0285	-0.63%
London Cocoa	5,784.00	-66.00	-1.13%
London Wheat	169.00	-0.30	-0.18%

Nigeria 10Y	15.674	+0.000	+0.00%
Nigeria 2Y	16.815	+0.000	+0.00%
U.K. 10Y	4.6060	+0.0170	+0.37%
Germany 10Y	2.6850	+0.0050	+0.19%
U.S. 10Y	4.243	+0.002	+0.05%
U.S. 5Y	3.765	-0.007	-0.19%
U.S. 2Y	3.693	+0.006	+0.16%

Fidelitybk	21.000	0.000	0.00%
Zenith Bank	72.55	0.00	0.00%
UBA	48.35	+0.30	+0.62%
First HoldCo	32.80	0.00	0.00%
Guaranty Trust Holding	97.35	-0.35	-0.36%
Sterling Bank	7.620	-0.470	-5.81%
Dangote Cement	525.00	-52.00	-9.01%

Recent Quotes

Name	Price	Chg.	Chg. %
TR	39.59	+0.16	+0.41%
Ashmore SICAV Eme.	89.800	+0.090	+0.10%
5355	9.30	-0.10	-1.06%
GS Emerging Marke.	49.520	+1.090	+2.25%
METLIFE PREVIDENC.	1,005.658	+3.900	+0.39%
BlackRock LifePat.	14.880	+0.060	+0.40%
TD Canadian Equit.	19.750	+0.020	+0.10%
AZ Fund 1 AZ Bond.	3.862	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	4.19	-9.89%	222.81M
Mutual Benefits Assurance	3.70	-4.64%	149.91M
Ellah Lakes	15.91	-9.91%	86.56M
Nigerian Breweries	71.00	-0.70%	25.98M
Access Holdings	27.95	+1.27%	19.94M
Guaranty Trust Holding	97.35	-0.36%	5.84M
Seplat Petroleum	5,668.00	+4.00%	88.31K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	0.14K
Skye Shelter Fund	274.15	+9.99%	38.31K
Ikeja	22.650	+9.95%	108.49K
Austin Laz	2.33	+9.91%	498.27K
Chams	3.00	+9.89%	38.06M
Tripple Gee and Co	5.68	+9.86%	173.56K
Mecure Industries	20.00	+4.71%	84.10K

Name	Last	Chg. %	Vol.
Geregu Power	1,027.40	-10.00%	5.66K
BUA Foods	529.20	-10.00%	33.41K
Lasaco Assurance PLC	4.50	-10.00%	46.81M
Cileasing	7.20	-10.00%	7.85M
Juli	8.10	-10.00%	121.88K
Sovereign Trust Insurance Plc	3.24	-10.00%	69.11M
UPDC	7.20	-10.00%	5.98M