Cboe Global Markets

NTRS - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Northern Trust Corporation (ntrs)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
101.1
Ask: 
114
Vol: 
1,429,726
Last: 
107.9
Change: 
+0.43 (+0.3985%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTRS 95.000
13.32
+0.77
11.6
15.6
10
0.35
0.9283
0.0146
17
NTRS 100.000
3.7
+0
7.6
8.9
0
0.17
0.8473
0.0288
18
NTRS 105.000
4.96
+0.46
4.6
4.9
5
0.24
0.675
0.0501
14
NTRS 110.000
1.93
+0.105
1.75
2.2
22
0.22
0.3965
0.0576
34
NTRS 115.000
0
+0
0.4
0.65
0
0.2
0.1709
0.0363
0
NTRS 120.000
0
+0
0
1.9
0
0.34
0.0723
0.0178
0
Fri Jun 20 2025
Strike
NTRS 95.000
NTRS 100.000
NTRS 105.000
NTRS 110.000
NTRS 115.000
NTRS 120.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTRS 95.000
0.5
-0.05
0.35
0.5
20
0.31
-0.0956
0.016
2512
NTRS 100.000
0.95
-0.125
0.8
1.1
151
0.28
-0.1832
0.0293
165
NTRS 105.000
2
-0.275
1.9
2.1
8
0.24
-0.3565
0.0484
23
NTRS 110.000
4.4
-0.3
4.1
4.4
200
0.22
-0.6261
0.0554
2
NTRS 115.000
0
+0
5.8
9.8
0
0.18
-0.8434
0.0351
0
NTRS 120.000
0
+0
10.5
14.3
0
0
-0.9369
0.0168
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.