NTRS - Northern Trust Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS180720C000750002018-06-06 2:53PM EDT75.0031.7429.8034.300.00-9060.55%
NTRS180720C000850002018-03-16 11:52PM EDT85.0023.8016.2018.000.00-220.00%
NTRS180720C000900002018-05-29 12:57PM EDT90.0013.4213.5018.100.00-12254.42%
NTRS180720C000925002018-05-11 3:17PM EDT92.5016.7716.2017.70+0.24+1.45%1164.70%
NTRS180720C000950002018-05-01 3:59PM EDT95.0012.2011.0012.100.00-112125.54%
NTRS180720C000975002018-05-10 1:00PM EDT97.5011.2011.6012.700.00-12052.19%
NTRS180720C001000002018-06-13 2:02PM EDT100.008.607.208.10+1.10+14.67%885829.60%
NTRS180720C001050002018-06-15 11:08AM EDT105.003.803.804.30-0.39-9.31%211725.72%
NTRS180720C001100002018-06-15 1:14PM EDT110.001.501.251.700.00-4441,21423.08%
NTRS180720C001150002018-06-11 11:12AM EDT115.000.600.150.750.00-526025.22%
NTRS180720C001200002018-06-07 12:06PM EDT120.000.300.000.500.00-529930.30%
NTRS180720C001250002018-05-11 10:38AM EDT125.000.130.000.40-0.17-56.67%101635.69%
NTRS180720C001300002018-02-15 12:37PM EDT130.000.400.000.550.00-407345.46%
PutsforJuly 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTRS180720P000650002018-06-08 1:32PM EDT65.000.050.000.10-0.05-50.00%1053769.53%
NTRS180720P000700002018-06-11 3:58PM EDT70.000.050.050.150.00-55065.82%
NTRS180720P000750002018-04-19 10:22AM EDT75.000.250.000.700.00-110369.73%
NTRS180720P000800002018-06-13 9:40AM EDT80.000.100.050.150.00-315850.39%
NTRS180720P000850002018-05-30 3:50PM EDT85.000.250.050.700.00-141157.32%
NTRS180720P000875002018-06-11 1:30PM EDT87.500.150.050.250.00-110640.63%
NTRS180720P000900002018-05-09 1:09PM EDT90.000.550.050.750.00-111047.02%
NTRS180720P000925002018-06-12 2:58PM EDT92.500.420.000.650.00-59539.70%
NTRS180720P000950002018-06-15 12:55PM EDT95.000.440.050.80-0.61-58.10%112536.55%
NTRS180720P000975002018-06-14 1:10PM EDT97.500.650.451.000.00-113333.40%
NTRS180720P001000002018-06-14 2:25PM EDT100.000.850.551.250.00-3020230.03%
NTRS180720P001050002018-06-15 1:37PM EDT105.002.001.752.10-0.09-4.31%340423.22%
NTRS180720P001100002018-06-12 10:31AM EDT110.004.704.605.200.00-1017226.32%
NTRS180720P001150002018-05-21 10:51AM EDT115.007.508.609.900.00-104636.06%
NTRS180720P001200002017-12-07 7:43PM EDT120.0023.1622.3023.800.00-20115.55%