NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS180420C000800002017-10-18 9:52AM EST80.0016.7515.9016.700.00-330.00%
NTRS180420C000850002017-10-13 10:49PM EST85.0011.3011.7012.400.00-220.00%
NTRS180420C000875002017-12-21 11:49AM EST87.5013.7012.5013.100.00-14150.00%
NTRS180420C000900002018-01-26 9:30AM EST90.0015.3515.6017.70-2.31-13.08%12551.50%
NTRS180420C000925002017-12-21 1:13PM EST92.509.408.609.100.00-3150.00%
NTRS180420C000950002018-02-05 3:59PM EST95.008.704.707.600.00-1181600.00%
NTRS180420C000975002018-02-12 2:18PM EST97.505.508.0010.900.00-118039.58%
NTRS180420C001000002018-02-14 1:19PM EST100.004.806.807.300.00-133626.47%
NTRS180420C001050002018-02-16 12:19PM EST105.003.803.604.10+1.35+55.10%334424.17%
NTRS180420C001100002018-02-15 3:17PM EST110.001.551.501.900.00-153,58422.36%
NTRS180420C001150002018-02-12 12:07PM EST115.000.500.500.800.00-1817721.99%
NTRS180420C001200002018-01-26 3:37PM EST120.000.350.300.55-0.35-50.00%202525.44%
NTRS180420C001250002018-01-26 11:57PM EST125.000.200.000.250.00-4425.81%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS180420P000650002017-11-28 3:34PM EST65.000.070.000.15-0.48-87.27%81251.76%
NTRS180420P000700002017-09-15 10:50PM EST70.000.900.851.050.00-4471.00%
NTRS180420P000750002017-10-18 8:32AM EST75.000.700.500.800.00-1155.71%
NTRS180420P000800002018-02-13 11:27AM EST80.000.500.000.300.00-21639.55%
NTRS180420P000825002018-01-22 2:00PM EST82.500.200.100.350.00-128436.96%
NTRS180420P000850002018-02-05 2:51PM EST85.000.500.703.900.00-52757.54%
NTRS180420P000875002018-02-05 1:03PM EST87.500.501.054.900.00-12358.18%
NTRS180420P000900002018-02-08 2:43PM EST90.001.831.103.400.00-52555.99%
NTRS180420P000925002018-02-08 2:43PM EST92.502.341.753.700.00-52852.48%
NTRS180420P000950002018-02-16 12:47PM EST95.000.900.951.25-0.35-28.00%13127.98%
NTRS180420P000975002018-02-09 10:53AM EST97.505.201.251.750.00-17327.11%
NTRS180420P001000002018-02-16 3:58PM EST100.002.051.852.25-0.55-21.15%23425.22%
NTRS180420P001050002018-02-05 1:01PM EST105.004.608.5011.600.00-14257.98%
NTRS180420P001100002018-01-16 10:20AM EST110.006.305.806.600.00-102319.47%