Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

NTR – Nutrien Ltd.  (127.45 USD/CAD)

Last update: November 29, 2021 at 7:09 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 86.000
  • Ask price: 86.000
  • 30-day historical volatility: 24.96%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 33,133
Volume: 0
Open interest: 26,397
Volume: 0
December 3, 2021 (Weekly) 0 0 9.50 0 0 0 79.00 0 0 0.10 0 2 0
December 3, 2021 (Weekly) 0 0 8.55 0 0 0 80.00 0 0 0.13 0 2 0
December 3, 2021 (Weekly) 0 0 7.55 0 0 0 81.00 0 0 0.17 0 16 0
December 3, 2021 (Weekly) 0 0 6.65 0 0 0 82.00 0 0 0.22 0 17 0
December 3, 2021 (Weekly) 0 0 5.70 0 10 0 83.00 0 0 0.29 0 0 0
December 3, 2021 (Weekly) 0 0 3.20 0 17 0 84.00 0 0 0.42 0 10 0
December 3, 2021 (Weekly) 0 0 3.95 0 0 0 85.00 0 0 0.65 0 28 0
December 3, 2021 (Weekly) 0 0 0 0 21 0 86.00 0 0 0.77 0 0 0
December 3, 2021 (Weekly) 0 0 2.40 0 17 0 87.00 0 0 0 0 12 0
December 3, 2021 (Weekly) 0 0 1.31 0 46 0 88.00 0 0 1.45 0 0 0
December 3, 2021 (Weekly) 0 0.62 0 0 6 0 89.00 0 0 1.97 0 0 0
December 3, 2021 (Weekly) 0 0 0.80 0 21 0 90.00 0 0 2.02 0 10 0
December 3, 2021 (Weekly) 0 0 0.62 0 10 0 91.00 0 0 3.40 0 0 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 92.00 0 0 0 0 0 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 93.00 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 7.75 0 0 0 81.00 0 0 0.15 0 3 0
December 10, 2021 (Weekly) 0 0 6.90 0 0 0 82.00 0 0 0.42 0 0 0
December 10, 2021 (Weekly) 0 0 5.95 0 0 0 83.00 0 0 0.52 0 14 0
December 10, 2021 (Weekly) 0 0 5.05 0 10 0 84.00 0 0 0.67 0 5 0
December 10, 2021 (Weekly) 0 0 4.10 0 10 0 85.00 0 0 0.85 0 0 0
December 10, 2021 (Weekly) 0 0 3.50 0 0 0 86.00 0 0 1.12 0 0 0
December 10, 2021 (Weekly) 0 0 1.60 0 23 0 87.00 0 0 1.45 0 0 0
December 10, 2021 (Weekly) 0 0 1.63 0 9 0 88.00 0 0 1.84 0 10 0
December 10, 2021 (Weekly) 0 0 1.62 0 11 0 89.00 0 0 2.33 0 10 0
December 10, 2021 (Weekly) 0 0 1.10 0 3 0 90.00 0 0 2.94 0 0 0
December 10, 2021 (Weekly) 0 0 0.38 0 25 0 91.00 0 0 3.65 0 0 0
December 10, 2021 (Weekly) 0 0 0.66 0 7 0 92.00 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 93.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 83.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 84.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 85.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 86.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 87.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 88.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 89.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 90.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 91.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 92.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 93.00 0 0 0 0 0 0
December 17, 2021 0 0 38.50 0 0 0 50.00 0 0 0.06 0 32 0
December 17, 2021 0 0 28.50 0 0 0 60.00 0 0 0.05 0 85 0
December 17, 2021 0 0 23.50 0 0 0 65.00 0 0 0.06 0 93 0
December 17, 2021 0 0 22.50 0 0 0 66.00 0 0 0.07 0 4 0
December 17, 2021 0 0 21.00 0 116 0 68.00 0 0 0.07 0 28 0
December 17, 2021 0 0 18.50 0 128 0 70.00 0 0 0.08 0 29 0
December 17, 2021 0 0 16.40 0 27 0 72.00 0 0 0.10 0 22 0
December 17, 2021 0 0 14.60 0 19 0 74.00 0 0.60 0.09 0 23 0
December 17, 2021 0 0 13.60 0 53 0 75.00 0 0 0.17 0 53 0
December 17, 2021 0 0 12.50 0 338 0 76.00 0 0 0.16 0 29 0
December 17, 2021 0 0 10.75 0 517 0 78.00 0 0 0.29 0 108 0
December 17, 2021 0 0 7.60 0 98 0 80.00 0 0 0.29 0 91 0
December 17, 2021 0 0 7.00 0 69 0 82.00 0 0 0.58 0 82 0
December 17, 2021 0 0 4.00 0 42 0 84.00 0 3.00 1.30 0 136 0
December 17, 2021 0 0 3.00 0 125 0 85.00 0 0 1.08 0 60 0
December 17, 2021 0 0 3.80 0 1,120 0 86.00 0 0 1.01 0 39 0
December 17, 2021 0.20 0 3.05 0 194 0 88.00 0 0 3.00 0 68 0
December 17, 2021 0 2.50 0.95 0 218 0 90.00 0 0 3.40 0 15 0
December 17, 2021 0 0 0.92 0 74 0 92.00 0 0 5.80 0 32 0
December 17, 2021 0 1.80 0.45 0 27 0 94.00 0 0 6.25 0 10 0
December 17, 2021 0 1.00 0.35 0 1,430 0 95.00 0 0 7.15 0 0 0
December 17, 2021 0 0 0.21 0 10 0 96.00 0 0 8.10 0 7 0
December 17, 2021 0 0 0.22 0 12 0 98.00 0 0 9.95 0 0 0
December 17, 2021 0 0 0.15 0 35 0 100.00 0 0 11.85 0 453 0
January 21, 2022 0 0 56.60 0 0 0 32.00 0 0 0.08 0 30 0
January 21, 2022 0 0 54.55 0 0 0 34.00 0 0 0.08 0 1 0
January 21, 2022 0 0 52.55 0 0 0 36.00 0 0 0.08 0 0 0
January 21, 2022 0 0 50.65 0 0 0 38.00 0 0 0.09 0 0 0
January 21, 2022 0 0 48.65 0 0 0 40.00 0 0 0.09 0 243 0
January 21, 2022 0 0 46.65 0 0 0 42.00 0 0 0.09 0 30 0
January 21, 2022 0 0 44.65 0 0 0 44.00 0 0 0.06 0 0 0
January 21, 2022 0 0 42.65 0 0 0 46.00 0 0 0.07 0 27 0
January 21, 2022 0 0 40.60 0 0 0 48.00 0 0 0.05 0 127 0
January 21, 2022 0 0 38.45 0 19 0 50.00 0 0 0.05 0 206 0
January 21, 2022 0 0 36.45 0 0 0 52.00 0 0.70 0.07 0 77 0
January 21, 2022 0 0 34.50 0 0 0 54.00 0 0 0.05 0 16 0
January 21, 2022 0 0 32.50 0 0 0 56.00 0 0 0.05 0 42 0
January 21, 2022 0 0 30.50 0 0 0 58.00 0 0 0.06 0 72 0
January 21, 2022 0 0 28.50 0 21 0 60.00 0 0 0.09 0 112 0
January 21, 2022 0 0 26.55 0 30 0 62.00 0.01 0 0.13 0 121 0
January 21, 2022 0 0 24.55 0 52 0 64.00 0 0 0.17 0 117 0
January 21, 2022 0 0 22.55 0 87 0 66.00 0 0 0.20 0 70 0
January 21, 2022 0 0 20.60 0 74 0 68.00 0 0 0.25 0 263 0
January 21, 2022 1.00 0 18.75 0 251 0 70.00 0 2.40 0.40 0 77 0
January 21, 2022 0 0 14.40 0 149 0 72.00 0 0 0.38 0 63 0
January 21, 2022 0 0 14.70 0 111 0 74.00 0 0 0.49 0 73 0
January 21, 2022 0 0 11.90 0 355 0 76.00 0 0 0.60 0 53 0
January 21, 2022 0 0 11.00 0 250 0 78.00 0 0 0.67 0 26 0
January 21, 2022 1.75 12.50 9.20 0 7,265 0 80.00 0 0 0.86 0 7,058 0
January 21, 2022 1.00 0 7.50 0 109 0 82.00 0 0 1.97 0 47 0
January 21, 2022 0 0 4.90 0 230 0 84.00 0 0 2.15 0 108 0
January 21, 2022 0 0 3.60 0 146 0 86.00 0 0 3.45 0 75 0
January 21, 2022 0 3.90 3.40 0 164 0 88.00 0 0 4.60 0 71 0
January 21, 2022 0 3.45 1.80 0 85 0 90.00 0 0 4.70 0 20 0
January 21, 2022 0 2.55 2.02 0 142 0 92.00 0 0 5.80 0 57 0
January 21, 2022 0 0 1.02 0 1,465 0 94.00 0 0 7.50 0 20 0
January 21, 2022 0 0 0.88 0 242 0 96.00 0 0 9.15 0 30 0
January 21, 2022 0 0 0.52 0 12 0 98.00 0 0 10.45 0 40 0
February 18, 2022 0 0 20.70 0 20 0 68.00 0 0 0.50 0 16 0
February 18, 2022 0 0 18.80 0 10 0 70.00 0 0 0.60 0 11 0
February 18, 2022 0 0 17.00 0 10 0 72.00 0 0 0.74 0 77 0
February 18, 2022 9.50 0 15.50 0 1 0 74.00 0 0 0.95 0 51 0
February 18, 2022 0 0 13.25 0 21 0 76.00 0 0 1.22 0 0 0
February 18, 2022 0 0 11.60 0 10 0 78.00 0 0 1.53 0 0 0
February 18, 2022 0 0 9.90 0 20 0 80.00 0 0 1.91 0 0 0
February 18, 2022 0 0 8.15 0 24 0 82.00 0 0 2.40 0 17 0
February 18, 2022 0 0 8.15 0 81 0 84.00 0 0 3.10 0 30 0
February 18, 2022 0 0 6.60 0 59 0 86.00 0 0 3.15 0 27 0
February 18, 2022 0 0 4.00 0 51 0 88.00 0 0 3.95 0 37 0
February 18, 2022 0 0 3.20 0 52 0 90.00 0 0 4.95 0 14 0
February 18, 2022 0 0 3.15 0 61 0 92.00 0 0 7.05 0 57 0
February 18, 2022 0 0 2.21 0 40 0 94.00 0 0 7.60 0 47 0
February 18, 2022 0 0 1.71 0 25 0 96.00 0 0 9.90 0 78 0
February 18, 2022 0 0 1.30 0 24 0 98.00 0 0 11.50 0 0 0
March 18, 2022 0 0 38.55 0 0 0 50.00 0 0 0.10 0 11 0
March 18, 2022 0 0 28.75 0 10 0 60.00 0 0.50 0.34 0 68 0
March 18, 2022 0 0 23.75 0 19 0 65.00 0 0 0.54 0 85 0
March 18, 2022 0 0 18.95 0 47 0 70.00 0 0 0.85 0 29 0
March 18, 2022 0 0 17.15 0 35 0 72.00 0 0 1.03 0 90 0
March 18, 2022 0 0 15.35 0 10 0 74.00 0 0 1.25 0 152 0
March 18, 2022 0 0 14.40 0 2,085 0 75.00 0 4.00 1.38 0 2,030 0
March 18, 2022 0 0 13.60 0 5 0 76.00 0 0 1.56 0 10 0
March 18, 2022 0 0 11.95 0 45 0 78.00 0 0 1.92 0 10 0
March 18, 2022 0 0 11.50 0 188 0 80.00 0 0 2.35 0 122 0
March 18, 2022 0 0 7.65 0 48 0 82.00 0 0 2.87 0 81 0
March 18, 2022 0 0 7.65 0 37 0 84.00 0 0 3.55 0 20 0
March 18, 2022 0 0 7.70 0 458 0 85.00 0 0 3.45 0 87 0
March 18, 2022 0 0 6.15 0 84 0 86.00 0 0 4.35 0 50 0
March 18, 2022 0 0 0 0 106 0 88.00 0 0 5.40 0 30 0
March 18, 2022 0 0 4.80 0 183 0 90.00 0 0 6.35 0 162 0
March 18, 2022 0 0 3.50 0 120 0 92.00 0 0 7.60 0 50 0
March 18, 2022 0 0 2.84 0 66 0 94.00 0 0 7.90 0 30 0
March 18, 2022 0 0 2.25 0 57 0 96.00 0 0 10.20 0 0 0
March 18, 2022 0 0 1.92 0 30 0 98.00 0 0 11.90 0 40 0
March 18, 2022 0 0 1.39 0 146 0 100.00 0 0 13.55 0 160 0
April 14, 2022 0 0 13.90 0 10 0 76.00 0 0 1.80 0 7 0
April 14, 2022 0 0 12.25 0 0 0 78.00 0 0 2.49 0 4 0
April 14, 2022 0 0 10.80 0 0 0 80.00 0 0 2.99 0 2 0
April 14, 2022 0 0 9.35 0 33 0 82.00 0 0 3.55 0 20 0
April 14, 2022 0 0 8.00 0 0 0 84.00 0 0 4.25 0 0 0
April 14, 2022 0 0 6.90 0 0 0 86.00 0 0 5.05 0 1 0
April 14, 2022 0 0 6.05 0 7 0 88.00 0 0 6.25 0 2 0
April 14, 2022 0 0 4.80 0 0 0 90.00 0 0 7.25 0 10 0
April 14, 2022 0 0 4.05 0 0 0 92.00 0 0 8.50 0 0 0
April 14, 2022 0 0 3.30 0 15 0 94.00 0 0 9.75 0 0 0
April 14, 2022 0 0 2.68 0 0 0 96.00 0 0 11.20 0 0 0
April 14, 2022 0 0 2.16 0 0 0 98.00 0 0 12.80 0 50 0
May 20, 2022 0 0 12.80 0 0 0 78.00 0 0 3.15 0 0 0
May 20, 2022 0 0 11.30 0 8 0 80.00 0 0 3.65 0 0 0
May 20, 2022 0 0 9.90 0 0 0 82.00 0 0 4.35 0 15 0
May 20, 2022 0 0 8.70 0 0 0 84.00 0 0 5.15 0 0 0
May 20, 2022 0 0 7.50 0 0 0 86.00 0 0 6.00 0 0 0
May 20, 2022 0 0 6.55 0 0 0 88.00 0 0 7.05 0 0 0
May 20, 2022 0 0 0 0 16 0 90.00 0 0 8.10 0 0 0
May 20, 2022 0 0 4.70 0 17 0 92.00 0 0 9.30 0 0 0
May 20, 2022 0 0 4.05 0 0 0 94.00 0 0 10.50 0 0 0
May 20, 2022 0 0 0 0 0 0 96.00 0 0 0 0 0 0
June 17, 2022 0 0 28.85 0 0 0 60.00 0 0 0.86 0 33 0
June 17, 2022 0 0 24.10 0 20 0 65.00 0 0 1.30 0 14 0
June 17, 2022 0 0 19.70 0 66 0 70.00 0 0 1.84 0 12 0
June 17, 2022 0 0 15.50 0 51 0 75.00 0 5.00 2.45 0 2 0
June 17, 2022 0 0 11.55 0 154 0 80.00 0 0 4.20 0 7 0
June 17, 2022 0 0 8.70 0 70 0 85.00 0 0 6.05 0 20 0
June 17, 2022 0 0 6.30 0 114 0 90.00 0 0 8.60 0 20 0
June 17, 2022 0 0 4.30 0 843 0 95.00 0 0 11.70 0 19 0
June 17, 2022 0 0 2.72 0 83 0 100.00 0 0 15.40 0 157 0
June 17, 2022 0 0 0.60 0 0 0 120.00 0 0 33.30 0 20 0
September 16, 2022 0 0 29.15 0 16 0 60.00 0 0 1.04 0 7 0
September 16, 2022 0 0 20.25 0 0 0 70.00 0 0 2.80 0 16 0
September 16, 2022 0 0 16.40 0 0 0 75.00 0 0 4.00 0 15 0
September 16, 2022 0 0 12.95 0 0 0 80.00 0 12.00 5.50 0 10 0
September 16, 2022 0 0 9.85 0 31 0 85.00 0 0 7.70 0 27 0
September 16, 2022 0 0 7.45 0 39 0 90.00 0 0 10.35 0 100 0
September 16, 2022 0 0 5.50 0 500 0 95.00 0 0 13.25 0 0 0
September 16, 2022 0 0 4.00 0 20 0 100.00 0 0 16.75 0 7 0
September 16, 2022 0 0 1.04 0 10 0 120.00 0 0 33.95 0 30 0
January 20, 2023 0 0 50.80 0 3 0 38.00 0 0.70 0.62 0 4 0
January 20, 2023 0 0 48.80 0 4 0 40.00 0 1.00 0.69 0 3 0
January 20, 2023 0 0 46.75 0 0 0 42.00 0 0 0.77 0 3 0
January 20, 2023 0 0 44.85 0 0 0 44.00 0 1.10 0.86 0 4 0
January 20, 2023 0 0 42.85 0 22 0 46.00 0 0 0.96 0 1 0
January 20, 2023 0 0 40.85 0 0 0 48.00 0 0 1.07 0 10 0
January 20, 2023 0 0 38.85 0 1 0 50.00 0 0 1.20 0 22 0
January 20, 2023 0 0 36.95 0 1 0 52.00 0 0 1.36 0 7 0
January 20, 2023 0 0 35.00 0 4 0 54.00 0 0 1.10 0 26 0
January 20, 2023 0 0 33.15 0 5 0 56.00 0 0 1.30 0 34 0
January 20, 2023 0 0 31.25 0 6 0 58.00 0 0 1.60 0 2 0
January 20, 2023 0 0 29.50 0 17 0 60.00 0 0 2.25 0 222 0
January 20, 2023 0 0 27.75 0 7 0 62.00 0 0 2.53 0 0 0
January 20, 2023 0 0 26.00 0 0 0 64.00 0 0 2.91 0 11 0
January 20, 2023 0 0 24.30 0 2 0 66.00 0 0 3.25 0 78 0
January 20, 2023 0 0 22.70 0 16 0 68.00 0 0 3.75 0 49 0
January 20, 2023 0 0 21.10 0 0 0 70.00 0 0 4.20 0 10,022 0
January 20, 2023 0 0 18.45 0 39 0 72.00 0 0 4.75 0 25 0
January 20, 2023 0 0 18.10 0 1 0 74.00 0 0 4.80 0 7 0
January 20, 2023 0 0 16.70 0 2 0 76.00 0 0 5.95 0 12 0
January 20, 2023 0 0 15.45 0 60 0 78.00 0 0 6.70 0 52 0
January 20, 2023 3.00 0 14.10 0 16 0 80.00 0 0 7.45 0 14 0
January 20, 2023 0 0 12.95 0 12 0 82.00 0 0 8.30 0 44 0
January 20, 2023 0 0 8.85 0 53 0 90.00 0 0 11.90 0 123 0
January 20, 2023 0 0 6.80 0 10,000 0 95.00 0 0 15.30 0 0 0
January 20, 2023 0 0 5.25 0 70 0 100.00 0 0 18.70 0 55 0
January 20, 2023 0 0 1.40 0 195 0 120.00 0 0 35.20 0 116 0
January 19, 2024 0 0 39.25 0 2 0 50.00 0 0 1.61 0 2 0
January 19, 2024 0 0 30.80 0 0 0 60.00 0 0 3.40 0 2 0
January 19, 2024 0 0 25.40 0 0 0 68.00 0 0 7.50 0 2 0
January 19, 2024 0 0 24.10 0 14 0 70.00 0 0 8.20 0 2 0
January 19, 2024 0 0 22.85 0 0 0 72.00 0 0 8.95 0 0 0
January 19, 2024 0 0 21.65 0 0 0 74.00 0 0 9.75 0 5 0
January 19, 2024 0 0 20.05 0 12 0 76.00 0 0 10.55 0 0 0
January 19, 2024 0 0 19.00 0 0 0 78.00 0 0 11.40 0 0 0
January 19, 2024 0 0 17.90 0 1 0 80.00 0 0 12.35 0 10 0
January 19, 2024 0 0 16.85 0 0 0 82.00 0 0 13.30 0 0 0
January 19, 2024 0 0 13.15 0 0 0 90.00 0 0 17.60 0 0 0
January 19, 2024 0 8.80 8.75 0 0 0 100.00 0 0 23.90 0 7 0
January 19, 2024 0 0 5.00 0 0 0 120.00 0 0 39.60 0 5 0