Cboe Global Markets

NTR - Quotes Dashboard

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

Options analytics provided by Datashop

Nutrien Ltd. (ntr)

2025-08-01 15:59:59 ET (Delayed)
Bid: 
58
Ask: 
58.75
Vol: 
1,515,516
Last: 
58.56
Change: 
-0.76 (+-1.2812%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
3.49
+0
1.9
3.2
0
0
1
0
4
NTR 57.000
2.65
+0
1.1
2.15
0
2.82
1
0
2
NTR 58.000
0.68
-0.695
0
1.35
5
1.79
0.9986
0.0241
7
NTR 59.000
0.05
-0.575
0
0.05
19
0.87
0.011
0.1533
156
NTR 60.000
0.02
-0.155
0
0.05
12
2.08
0
0
433
NTR 61.000
0.05
+0
0
0.2
0
3.14
0
0
1264
Fri Aug 01 2025
Strike
NTR 56.000
NTR 57.000
NTR 58.000
NTR 59.000
NTR 60.000
NTR 61.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
0.02
+0
0
2.15
0
0
0
0
11
NTR 57.000
0.3
+0
0
0.65
0
5.16
0
0
60
NTR 58.000
0.1
+0.05
0
0.9
10
3.96
-0.0014
0.0241
171
NTR 59.000
0.5
+0.275
0
0.75
167
0
-0.989
0.1533
181
NTR 60.000
1.6
+0.85
1.1
1.65
36
0
-1
0
595
NTR 61.000
1.83
+0
2.05
2.7
0
0
-1
0
8
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
0
+0
3
3.3
0
0.47
0.7709
0.0806
0
NTR 57.000
2.22
-0.78
2.3
2.55
1
0.46
0.6842
0.0976
1
NTR 58.000
2.7
+0
1.7
1.85
0
0.45
0.5805
0.1094
2
NTR 59.000
1.27
-0.405
1.2
1.3
7
0.44
0.4693
0.112
0
NTR 60.000
0.83
-0.42
0.8
0.95
15
0.44
0.3629
0.1048
72
NTR 61.000
0.59
-0.26
0.5
0.6
1
0.44
0.2714
0.091
43
Fri Aug 08 2025
Strike
NTR 56.000
NTR 57.000
NTR 58.000
NTR 59.000
NTR 60.000
NTR 61.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
0.57
+0.17
0.45
0.6
2
0.47
-0.2301
0.081
37
NTR 57.000
0.82
+0.22
0.7
0.85
24
0.45
-0.3174
0.0982
51
NTR 58.000
1.17
+0.27
1.05
1.2
57
0.44
-0.4217
0.1101
61
NTR 59.000
1.67
+0.395
1.55
1.7
16
0.44
-0.5337
0.1128
26
NTR 60.000
2.28
+0.48
2.15
2.3
10
0.43
-0.6408
0.1057
33
NTR 61.000
2.5
+0
2.85
3.1
0
0.45
-0.733
0.0917
13
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 57.000
2.45
-0.75
2.45
2.75
1
0.37
0.6652
0.0873
3
NTR 57.500
2.48
+0
2.2
2.4
0
0.37
0.6207
0.0923
79
NTR 58.000
0
+0
1.7
2.1
0
0.35
0.5736
0.096
0
NTR 59.000
1.8
+0
1.2
1.55
0
0.34
0.4759
0.0988
13
NTR 60.000
0.97
-0.455
0.95
1.15
37
0.36
0.3802
0.0947
1356
NTR 61.000
0.75
-0.25
0.55
0.8
117
0.34
0.2943
0.0851
361
Fri Aug 15 2025
Strike
NTR 57.000
NTR 57.500
NTR 58.000
NTR 59.000
NTR 60.000
NTR 61.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 57.000
1.03
+0.305
0.7
1
1
0.34
-0.3352
0.0876
12
NTR 57.500
1.22
+0.37
0.95
1.2
78
0.35
-0.3799
0.0927
809
NTR 58.000
1.45
+0.425
1.1
1.4
10
0.34
-0.4272
0.0965
1
NTR 59.000
1.75
+0.325
1.55
2
1
0.32
-0.5255
0.0993
105
NTR 60.000
2.35
+0.4
1.75
2.5
16
0.28
-0.6217
0.0953
208
NTR 61.000
2.25
+0
2.7
3.2
0
0.31
-0.7083
0.0858
1
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
4.75
+0
3.3
3.7
0
0.34
0.7272
0.0683
2
NTR 57.000
0
+0
2.75
2.95
0
0.34
0.6552
0.0776
0
NTR 58.000
2.21
-0.54
2.15
2.3
5
0.33
0.5742
0.0842
0
NTR 59.000
1.65
-0.45
1.6
1.8
8
0.33
0.4886
0.0866
4
NTR 60.000
1.39
+0
1.2
1.35
0
0.33
0.404
0.0845
5
NTR 61.000
1.47
+0
0.8
1
0
0.32
0.3256
0.0783
4
Fri Aug 22 2025
Strike
NTR 56.000
NTR 57.000
NTR 58.000
NTR 59.000
NTR 60.000
NTR 61.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
0
+0
0.7
0.9
0
0.33
-0.274
0.0688
0
NTR 57.000
0.95
+0
1.05
1.2
0
0.33
-0.3466
0.0783
2
NTR 58.000
1.42
+0
1.4
1.6
0
0.33
-0.4284
0.085
34
NTR 59.000
1.69
+0
1.9
2.05
0
0.32
-0.515
0.0876
10
NTR 60.000
1.73
+0
2.45
2.65
0
0.32
-0.6007
0.0856
15
NTR 61.000
0
+0
2.95
3.4
0
0.31
-0.6803
0.0796
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
4.82
+0
3.4
3.9
0
0.31
0.7192
0.0646
3
NTR 57.000
5.05
+0
2.9
3.2
0
0.32
0.6514
0.0724
6
NTR 58.000
0
+0
1.4
2.5
0
0.24
0.576
0.078
0
NTR 59.000
2.01
+0
1.8
2
0
0.31
0.4967
0.0803
4
NTR 60.000
2.26
+0
1.3
1.55
0
0.3
0.418
0.0789
4
NTR 61.000
2.42
+0
0.95
1.2
0
0.3
0.344
0.0743
3
Fri Aug 29 2025
Strike
NTR 56.000
NTR 57.000
NTR 58.000
NTR 59.000
NTR 60.000
NTR 61.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NTR 56.000
0.82
+0
0.8
1
0
0.31
-0.283
0.0653
11
NTR 57.000
0.8
+0
1.05
1.35
0
0.3
-0.3517
0.0734
6
NTR 58.000
0.79
+0
1.5
1.75
0
0.3
-0.4282
0.0791
5
NTR 59.000
2.21
+0.51
2
2.2
25
0.3
-0.5087
0.0816
21
NTR 60.000
2.3
+0
2.5
2.8
0
0.3
-0.5889
0.0805
6
NTR 61.000
2.85
+0
3.2
3.5
0
0.3
-0.6645
0.076
13
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.