NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS181019C000900002018-07-02 2:47PM EDT90.0014.8315.8016.80+14.83+100.00%1159.20%
NTRS181019C000950002018-09-13 3:40PM EDT95.008.209.6010.100.00-13020.31%
NTRS181019C000975002018-07-18 3:09PM EDT97.5013.6311.0012.200.00-1568.32%
NTRS181019C001000002018-09-25 11:04AM EDT100.005.975.806.20-0.21-3.40%358628.39%
NTRS181019C001050002018-09-24 1:29PM EDT105.002.602.352.600.00-520823.54%
NTRS181019C001100002018-09-24 3:12PM EDT110.000.700.550.650.00-131,00620.85%
NTRS181019C001150002018-09-20 10:21AM EDT115.000.280.100.300.00-277025.59%
NTRS181019C001200002018-09-24 9:40AM EDT120.000.020.000.100.00-3815227.44%
NTRS181019C001250002018-07-12 1:00PM EDT125.000.200.250.35+0.20+100.00%31443.26%
NTRS181019C001300002018-07-20 2:41PM EDT130.000.150.100.200.00-102145.36%
NTRS181019C001350002018-07-20 11:53PM EDT135.000.100.000.200.00-1151.66%
NTRS181019C001500002018-09-21 11:45PM EDT150.000.150.000.050.00-202052.34%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS181019P000700002018-08-20 3:38PM EDT70.000.050.000.100.00-23666.41%
NTRS181019P000750002018-08-15 11:32AM EDT75.000.100.000.200.00-33262.11%
NTRS181019P000800002018-07-09 2:10PM EDT80.000.350.250.40+0.35+100.00%43363.57%
NTRS181019P000850002018-09-21 11:40AM EDT85.000.050.000.20-0.05-50.00%23246.92%
NTRS181019P000900002018-09-11 2:45PM EDT90.000.100.000.350.00-11316041.02%
NTRS181019P000950002018-09-17 12:40PM EDT95.000.600.100.300.00-17532028.32%
NTRS181019P000975002018-09-17 10:43AM EDT97.500.800.250.400.00-16026724.61%
NTRS181019P001000002018-09-21 12:08PM EDT100.000.460.450.65-0.03-6.12%2011222.07%
NTRS181019P001050002018-09-25 12:56PM EDT105.002.052.002.10+0.05+2.50%1232819.34%
NTRS181019P001100002018-09-24 10:17AM EDT110.004.805.105.500.00-414919.41%
NTRS181019P001150002018-08-22 12:52PM EDT115.007.307.609.300.00-6360.00%
NTRS181019P001200002018-09-21 11:45PM EDT120.0014.8011.8015.700.00-4143.14%
NTRS181019P001250002018-04-20 11:55PM EDT125.0019.4017.9022.20+19.40+100.00%202074.15%