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.

Last update: March 17, 2025 at 11:14 a.m.   (Real-time)

  • Last price: 73.990
  • Net change: 1.030
  • Bid price: 73.960
  • Ask price: 74.000
  • 30-day historical volatility: 29.89%
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: 34,932
Volume: 86
Open interest: 13,856
Volume: 20
March 28, 2025 (Weekly) 7.05 7.45 6.50 0 1 0 67.00 0.10 0.20 0.29 0 53 0
March 28, 2025 (Weekly) 6.15 6.50 5.60 0 0 0 68.00 0.19 0.28 0.40 0 0 0
March 28, 2025 (Weekly) 5.25 5.55 4.70 0 0 0 69.00 0.29 0.39 0.55 0 0 0
March 28, 2025 (Weekly) 4.45 4.65 3.85 0 0 0 70.00 0.43 0.48 0.74 0 17 0
March 28, 2025 (Weekly) 3.60 3.85 3.10 0 0 0 71.00 0.61 0.67 0.98 0 7 0
March 28, 2025 (Weekly) 2.90 3.05 2.39 0 14 0 72.00 0.86 0.94 1.33 0 10 0
March 28, 2025 (Weekly) 2.22 2.35 1.79 0 3 0 73.00 1.17 1.25 1.73 0 21 0
March 28, 2025 (Weekly) 1.63 1.71 1.70 0.40 12 1 74.00 1.57 1.64 2.21 0 0 0
March 28, 2025 (Weekly) 1.13 1.20 1.14 0.23 16 2 75.00 2.06 2.17 2.85 0 12 0
March 28, 2025 (Weekly) 0.74 0.82 0.62 0 3 0 76.00 2.68 2.80 3.60 0 12 0
March 28, 2025 (Weekly) 0.46 0.53 0.41 0 2 0 77.00 3.35 3.55 4.40 0 12 0
March 28, 2025 (Weekly) 0.27 0.35 0.26 -0.01 7 1 78.00 4.10 4.40 5.30 0 0 0
March 28, 2025 (Weekly) 0.14 0.23 0.19 0 15 0 79.00 4.90 5.30 6.25 0 0 0
March 28, 2025 (Weekly) 0.07 0.15 0.10 0 13 0 80.00 5.85 6.25 7.20 0 0 0
March 28, 2025 (Weekly) 0.01 0.11 0.10 0 0 0 81.00 6.80 7.20 8.20 0 0 0
April 4, 2025 (Weekly) 7.10 7.45 6.50 0 0 0 67.00 0.32 0.41 0.57 0 0 0
April 4, 2025 (Weekly) 6.20 6.50 5.65 0 0 0 68.00 0.44 0.54 0.74 0 0 0
April 4, 2025 (Weekly) 5.35 5.60 4.80 0 0 0 69.00 0.61 0.72 0.96 0 10 0
April 4, 2025 (Weekly) 4.50 4.70 3.90 0 0 0 70.00 0.82 0.93 1.22 0 46 0
April 4, 2025 (Weekly) 3.70 3.90 3.20 0 8 0 71.00 1.08 1.19 1.54 0 3 0
April 4, 2025 (Weekly) 3.00 3.15 2.50 0 0 0 72.00 1.40 1.51 1.94 0 5 0
April 4, 2025 (Weekly) 2.35 2.45 1.93 0 0 0 73.00 1.79 1.90 2.42 0 10 0
April 4, 2025 (Weekly) 1.77 1.84 1.45 0 1 0 74.00 2.25 2.37 2.98 0 12 0
April 4, 2025 (Weekly) 1.29 1.38 1.06 0 2 0 75.00 2.81 2.94 3.65 0 0 0
April 4, 2025 (Weekly) 0.91 1.01 0.76 0 0 0 76.00 3.45 3.60 4.40 0 0 0
April 4, 2025 (Weekly) 0.62 0.71 0.54 0 8 0 77.00 4.15 4.35 5.20 0 0 0
April 4, 2025 (Weekly) 0.41 0.49 0.36 0 3 0 78.00 4.85 5.15 6.05 0 0 0
April 4, 2025 (Weekly) 0.26 0.33 0.27 0 0 0 79.00 5.80 6.05 7.00 0 0 0
April 4, 2025 (Weekly) 0.15 0.23 0.19 0 0 0 80.00 6.60 6.95 7.90 0 0 0
April 4, 2025 (Weekly) 0.09 0.16 0.14 0 0 0 81.00 7.50 7.90 8.85 0 0 0
April 11, 2025 (Weekly) 7.15 7.50 6.55 0 0 0 67.00 0.47 0.58 0.75 0 0 0
April 11, 2025 (Weekly) 6.30 6.55 5.75 0 0 0 68.00 0.63 0.73 0.94 0 0 0
April 11, 2025 (Weekly) 5.45 5.70 4.85 0 0 0 69.00 0.81 0.93 1.18 0 0 0
April 11, 2025 (Weekly) 4.65 4.85 4.10 0 0 0 70.00 1.04 1.16 1.48 0 0 0
April 11, 2025 (Weekly) 3.90 4.05 3.35 0 0 0 71.00 1.32 1.44 1.81 0 0 0
April 11, 2025 (Weekly) 3.20 3.35 2.72 0 0 0 72.00 1.65 1.78 2.21 0 0 0
April 11, 2025 (Weekly) 2.57 2.70 2.16 0 0 0 73.00 2.05 2.17 2.68 0 0 0
April 11, 2025 (Weekly) 2.01 2.14 1.69 0 0 0 74.00 2.53 2.64 3.25 0 2 0
April 11, 2025 (Weekly) 1.53 1.66 1.29 0 8 0 75.00 3.05 3.20 3.90 0 0 0
April 11, 2025 (Weekly) 1.14 1.27 0.98 0 0 0 76.00 3.70 3.85 4.60 0 0 0
April 11, 2025 (Weekly) 0.83 0.95 0.73 0 1 0 77.00 4.35 4.55 5.35 0 0 0
April 11, 2025 (Weekly) 0.59 0.70 0.53 0 0 0 78.00 5.05 5.35 6.20 0 2 0
April 11, 2025 (Weekly) 0.41 0.51 0.39 0 1,802 0 79.00 5.85 6.15 7.05 0 0 0
April 11, 2025 (Weekly) 0.28 0.36 0.29 0 1 0 80.00 6.80 7.10 8.00 0 2 0
April 25, 2025 (Weekly) 6.55 6.80 5.90 0 0 0 68.00 0.92 1.03 1.28 0 0 0
April 25, 2025 (Weekly) 5.70 5.95 5.15 0 0 0 69.00 1.14 1.26 1.54 0 0 0
April 25, 2025 (Weekly) 4.95 5.15 4.40 0 0 0 70.00 1.40 1.52 1.84 0 0 0
April 25, 2025 (Weekly) 4.25 4.40 3.75 0 0 0 71.00 1.70 1.82 2.20 0 0 0
April 25, 2025 (Weekly) 3.55 3.70 3.15 0 4 0 72.00 2.05 2.17 2.61 0 0 0
April 25, 2025 (Weekly) 2.99 3.10 2.58 0 0 0 73.00 2.45 2.58 3.10 0 0 0
April 25, 2025 (Weekly) 2.44 2.57 2.11 0 0 0 74.00 2.92 3.05 3.65 0 0 0
April 25, 2025 (Weekly) 1.96 2.09 1.70 0 1 0 75.00 3.45 3.60 4.25 0 0 0
April 25, 2025 (Weekly) 1.55 1.68 1.35 0 2 0 76.00 4.05 4.20 4.90 0 0 0
April 25, 2025 (Weekly) 1.21 1.34 1.07 0 0 0 77.00 4.70 4.85 5.65 0 0 0
April 25, 2025 (Weekly) 0.93 1.05 0.83 0 0 0 78.00 5.45 5.60 6.40 0 0 0
May 2, 2025 (Weekly) 6.65 6.90 0 0 0 0 68.00 1.05 1.21 0 0 0 0
May 2, 2025 (Weekly) 5.85 6.10 5.35 0 0 0 69.00 1.28 1.45 1.72 0 0 0
May 2, 2025 (Weekly) 5.10 5.35 4.65 0 0 0 70.00 1.54 1.72 2.05 0 0 0
May 2, 2025 (Weekly) 4.40 4.65 4.00 0 0 0 71.00 1.85 2.04 2.41 0 0 0
May 2, 2025 (Weekly) 3.75 3.95 3.40 0 0 0 72.00 2.21 2.40 2.82 0 0 0
May 2, 2025 (Weekly) 3.15 3.35 2.84 0 0 0 73.00 2.62 2.81 3.30 0 0 0
May 2, 2025 (Weekly) 2.63 2.82 2.36 0 0 0 74.00 3.05 3.30 3.85 0 0 0
May 2, 2025 (Weekly) 2.15 2.35 1.94 0 0 0 75.00 3.60 3.80 4.45 0 0 0
May 2, 2025 (Weekly) 1.73 1.93 1.58 0 0 0 76.00 4.15 4.40 5.10 0 0 0
May 2, 2025 (Weekly) 1.38 1.57 1.28 0 0 0 77.00 4.85 5.05 5.80 0 0 0
March 21, 2025 28.85 29.15 28.20 0 0 0 45.00 0 0.05 0.05 0 13 0
March 21, 2025 23.85 24.15 23.20 0 25 0 50.00 0 0.05 0.05 0 65 0
March 21, 2025 18.85 19.15 18.15 0 0 0 55.00 0 0.05 0.05 0 30 0
March 21, 2025 17.85 18.15 17.15 0 0 0 56.00 0 0.05 0.05 0 31 0
March 21, 2025 15.85 16.15 15.15 0 22 0 58.00 0 0.05 0.05 0 8 0
March 21, 2025 13.85 14.15 13.20 0 26 0 60.00 0 0.05 0.05 0 176 0
March 21, 2025 11.85 12.20 11.20 0 38 0 62.00 0 0.05 0.05 0 76 0
March 21, 2025 9.85 10.20 9.25 0 0 0 64.00 0 0.05 0.05 0 46 0
March 21, 2025 8.85 9.20 8.25 0 46 0 65.00 0 0.05 0.07 0 56 0
March 21, 2025 7.85 8.20 7.30 0 40 0 66.00 0 0.06 0.09 0 244 0
March 21, 2025 5.90 6.30 5.35 0 218 0 68.00 0 0.11 0.18 0 214 0
March 21, 2025 4.05 4.40 3.50 0 217 0 70.00 0.14 0.23 0.39 0 1,251 0
March 21, 2025 2.42 2.59 1.90 0 445 0 72.00 0.43 0.54 0.48 -0.38 59 4
March 21, 2025 1.09 1.16 1.00 0.20 203 5 74.00 1.08 1.18 1.79 0 61 0
March 21, 2025 0.61 0.70 0.57 0.10 611 51 75.00 1.59 1.74 2.50 0 140 0
March 21, 2025 0.31 0.40 0.31 0.04 301 3 76.00 2.27 2.44 3.35 0 23 0
March 21, 2025 0.04 0.12 0.10 0 504 0 78.00 3.90 4.25 5.20 0 3 0
March 21, 2025 0 0.05 0.05 0 7,277 0 80.00 5.90 6.15 7.15 0 3 0
March 21, 2025 0 0.05 0.05 0 3,668 0 82.00 7.85 8.15 9.15 0 0 0
March 21, 2025 0 0.05 0.05 0 3,516 0 84.00 9.85 10.15 11.15 0 0 0
March 21, 2025 0 0.04 0.04 0 167 0 85.00 10.85 11.15 12.15 0 26 0
March 21, 2025 0 0.05 0.05 0 1,002 0 86.00 11.85 12.15 13.15 0 0 0
March 21, 2025 0 0.04 0.04 0 93 0 90.00 15.85 16.15 17.15 0 0 0
March 21, 2025 0 0.05 0.05 0 48 0 100.00 25.85 26.10 27.10 0 0 0
April 17, 2025 17.90 18.20 17.20 0 0 0 56.00 0 0.07 0.08 0 74 0
April 17, 2025 15.90 16.20 15.25 0 20 0 58.00 0.01 0.08 0.10 0 109 0
April 17, 2025 13.95 14.25 13.30 0 0 0 60.00 0.04 0.12 0.17 0 39 0
April 17, 2025 11.95 12.30 11.35 0 10 0 62.00 0.14 0.21 0.28 0 56 0
April 17, 2025 10.00 10.30 9.45 0 50 0 64.00 0.25 0.37 0.45 0 14 0
April 17, 2025 8.15 8.50 7.50 0 11 0 66.00 0.46 0.55 0.71 0 182 0
April 17, 2025 6.40 6.65 5.90 0 29 0 68.00 0.76 0.87 0.85 -0.25 216 4
April 17, 2025 4.80 5.00 4.25 0 233 0 70.00 1.21 1.34 1.64 0 246 0
April 17, 2025 3.35 3.55 2.93 0 136 0 72.00 1.89 1.99 2.42 0 476 0
April 17, 2025 2.22 2.35 2.50 0.59 189 1 74.00 2.77 2.85 3.45 0 197 0
April 17, 2025 1.35 1.48 1.17 0 3,218 0 76.00 3.90 4.05 4.75 0 68 0
April 17, 2025 0.75 0.87 0.68 0 233 0 78.00 5.25 5.45 6.30 0 7 0
April 17, 2025 0.39 0.48 0.48 0.10 222 1 80.00 6.85 7.10 8.05 0 0 0
April 17, 2025 0.18 0.26 0.22 0 166 0 82.00 8.55 8.95 9.90 0 10 0
April 17, 2025 0.06 0.16 0.14 0 19 0 84.00 10.50 10.85 11.85 0 0 0
April 17, 2025 0.02 0.10 0.09 0 20 0 86.00 12.45 12.80 13.80 0 0 0
May 16, 2025 17.95 18.25 17.30 0 0 0 56.00 0.11 0.19 0.17 -0.08 6 10
May 16, 2025 16.00 16.30 15.35 0 0 0 58.00 0.20 0.30 0.36 0 2 0
May 16, 2025 14.05 14.35 13.40 0 1 0 60.00 0.33 0.44 0.54 0 21 0
May 16, 2025 12.15 12.50 11.60 0 0 0 62.00 0.53 0.62 0.75 0 18 0
May 16, 2025 10.40 10.65 9.80 0 3 0 64.00 0.78 0.89 1.05 0 13 0
May 16, 2025 8.75 8.95 8.15 0 1 0 66.00 1.12 1.24 1.43 0 14 0
May 16, 2025 7.15 7.40 6.65 0 5 0 68.00 1.56 1.69 1.95 0 6 0
May 16, 2025 5.75 5.90 5.25 0 43 0 70.00 2.13 2.26 2.20 -0.39 32 1
May 16, 2025 4.45 4.65 4.05 0 19 0 72.00 2.84 2.97 3.40 0 20 0
May 16, 2025 3.35 3.50 3.05 0 124 0 74.00 3.70 3.85 4.40 0 31 0
May 16, 2025 2.45 2.54 2.19 0 325 0 76.00 4.80 4.95 5.60 0 111 0
May 16, 2025 1.70 1.80 1.72 0.18 178 10 78.00 6.05 6.25 6.95 0 32 0
May 16, 2025 1.15 1.26 1.06 0 109 0 80.00 7.50 7.70 8.50 0 10 0
May 16, 2025 0.76 0.85 0.71 0 91 0 82.00 9.10 9.35 10.20 0 0 0
May 16, 2025 0.48 0.56 0.50 0 80 0 84.00 10.90 11.10 12.05 0 0 0
May 16, 2025 0.29 0.38 0.33 0 54 0 86.00 12.70 12.95 13.90 0 0 0
June 20, 2025 28.85 29.25 28.25 0 22 0 45.00 0.01 0.06 0.06 0 31 0
June 20, 2025 23.85 24.30 23.30 0 21 0 50.00 0.02 0.11 0.14 0 76 0
June 20, 2025 18.95 19.35 18.40 0 100 0 55.00 0.23 0.32 0.39 0 113 0
June 20, 2025 17.95 18.40 17.45 0 0 0 56.00 0.28 0.39 0.46 0 27 0
June 20, 2025 16.05 16.55 15.60 0 0 0 58.00 0.40 0.56 0.65 0 3 0
June 20, 2025 14.30 14.75 13.80 0 13 0 60.00 0.61 0.74 0.86 0 1,043 0
June 20, 2025 12.55 12.95 12.10 0 3 0 62.00 0.86 1.00 1.16 0 3 0
June 20, 2025 10.90 11.30 10.45 0 11 0 64.00 1.18 1.34 1.52 0 5 0
June 20, 2025 10.10 10.45 9.60 0 74 0 65.00 1.37 1.53 1.73 0 47 0
June 20, 2025 9.35 9.60 8.85 0 1 0 66.00 1.59 1.75 1.97 0 0 0
June 20, 2025 7.85 8.10 7.40 0 6 0 68.00 2.09 2.26 2.52 0 25 0
June 20, 2025 6.50 6.75 6.05 0 132 0 70.00 2.72 2.89 3.20 0 158 0
June 20, 2025 5.25 5.50 4.90 0 57 0 72.00 3.45 3.65 4.05 0 3 0
June 20, 2025 4.15 4.35 3.85 0 34 0 74.00 4.35 4.55 5.05 0 41 0
June 20, 2025 3.65 3.85 3.40 0 136 0 75.00 4.85 5.05 5.60 0 21 0
June 20, 2025 3.20 3.40 2.97 0 51 0 76.00 5.40 5.60 6.20 0 24 0
June 20, 2025 2.44 2.62 2.27 0 93 0 78.00 6.60 6.85 7.50 0 60 0
June 20, 2025 1.79 1.90 1.85 0.15 313 1 80.00 8.00 8.20 8.95 0 40 0
June 20, 2025 1.30 1.44 1.25 0 71 0 82.00 9.45 9.75 10.55 0 0 0
June 20, 2025 0.93 1.07 0.93 0 21 0 84.00 11.05 11.40 12.25 0 0 0
June 20, 2025 0.65 0.79 0.67 0 16 0 86.00 12.85 13.20 14.15 0 0 0
June 20, 2025 0.30 0.44 0.37 0 79 0 90.00 16.50 16.95 17.90 0 0 0
July 18, 2025 12.70 13.05 12.25 0 0 0 62.00 1.21 1.35 1.53 0 8 0
July 18, 2025 11.10 11.50 10.65 0 0 0 64.00 1.59 1.75 1.96 0 0 0
July 18, 2025 9.55 9.80 9.05 0 0 0 66.00 2.07 2.24 2.50 0 14 0
July 18, 2025 8.10 8.35 7.65 0 3 0 68.00 2.64 2.82 3.15 0 0 0
July 18, 2025 6.80 7.00 6.35 0 10 0 70.00 3.30 3.50 3.85 0 0 0
July 18, 2025 5.55 5.80 5.20 0 1 0 72.00 4.10 4.30 4.75 0 21 0
July 18, 2025 4.45 4.70 4.20 0 30 0 74.00 5.05 5.25 5.75 0 35 0
July 18, 2025 3.50 3.75 3.30 0 35 0 76.00 6.10 6.35 6.95 0 42 0
July 18, 2025 2.76 2.95 2.59 0 34 0 78.00 7.35 7.60 8.25 0 34 0
July 18, 2025 2.11 2.27 2.01 0 44 0 80.00 8.70 8.95 9.65 0 10 0
July 18, 2025 1.60 1.75 1.54 0 0 0 82.00 10.15 10.45 11.20 0 22 0
July 18, 2025 1.19 1.34 1.17 0 4 0 84.00 11.65 12.05 12.85 0 0 0
July 18, 2025 0.88 1.01 0.89 0 6 0 86.00 13.30 13.75 14.60 0 0 0
August 15, 2025 13.05 13.45 12.60 0 0 0 62.00 1.57 1.75 1.94 0 6 0
August 15, 2025 11.50 11.90 11.00 0 0 0 64.00 2.01 2.20 2.42 0 0 0
August 15, 2025 10.00 10.30 9.50 0 0 0 66.00 2.53 2.72 2.55 -0.44 17 1
August 15, 2025 8.60 8.90 8.15 0 0 0 68.00 3.10 3.35 3.65 0 1 0
August 15, 2025 7.30 7.60 6.95 0 1 0 70.00 3.85 4.05 4.45 0 0 0
August 15, 2025 6.15 6.35 5.80 0 10 0 72.00 4.65 4.85 5.30 0 0 0
August 15, 2025 5.10 5.30 5.10 0.30 10 10 74.00 5.60 5.80 6.30 0 0 0
August 15, 2025 4.15 4.35 3.95 0 9 0 76.00 6.65 6.85 7.50 0 3 0
August 15, 2025 3.35 3.55 3.20 0 0 0 78.00 7.85 8.10 8.75 0 2 0
August 15, 2025 2.68 2.85 2.56 0 0 0 80.00 9.15 9.45 10.15 0 0 0
August 15, 2025 2.12 2.31 2.05 0 0 0 82.00 10.60 10.90 11.65 0 0 0
August 15, 2025 1.66 1.85 1.63 0 20 0 84.00 12.15 12.45 13.25 0 0 0
August 15, 2025 1.29 1.46 1.30 0 0 0 86.00 13.65 14.10 14.90 0 0 0
September 19, 2025 23.90 24.45 23.45 0 10 0 50.00 0.34 0.47 0.52 0 60 0
September 19, 2025 19.25 19.80 18.85 0 0 0 55.00 0.72 0.95 1.01 0 14 0
September 19, 2025 14.95 15.40 14.55 0 33 0 60.00 1.46 1.65 1.83 0 67 0
September 19, 2025 11.15 11.50 10.70 0 3,327 0 65.00 2.59 2.79 3.05 0 3,289 0
September 19, 2025 7.85 8.10 7.50 0 68 0 70.00 4.25 4.50 4.90 0 99 0
September 19, 2025 5.15 5.45 4.95 0 115 0 75.00 6.55 6.80 7.30 0 67 0
September 19, 2025 3.20 3.45 3.10 0 157 0 80.00 9.55 9.80 10.50 0 96 0
September 19, 2025 1.89 2.09 1.88 0 10 0 85.00 13.20 13.55 14.35 0 0 0
September 19, 2025 1.07 1.15 1.12 0 75 0 90.00 17.25 17.80 18.60 0 0 0
December 19, 2025 24.00 24.65 23.70 0 9 0 50.00 0.70 0.95 1.02 0 21 0
December 19, 2025 19.65 20.10 19.30 0 0 0 55.00 1.34 1.59 1.71 0 56 0
December 19, 2025 15.60 16.15 15.30 0 3 0 60.00 2.31 2.59 2.77 0 46 0
December 19, 2025 12.00 12.45 11.70 0 11 0 65.00 3.65 3.95 4.25 0 32 0
December 19, 2025 8.95 9.30 8.65 0 41 0 70.00 5.45 5.80 6.20 0 131 0
December 19, 2025 6.35 6.70 6.20 0 90 0 75.00 7.80 8.20 8.70 0 38 0
December 19, 2025 4.35 4.75 4.35 0 211 0 80.00 10.75 11.15 11.80 0 23 0
December 19, 2025 2.88 3.20 2.94 0 161 0 85.00 14.25 14.70 15.40 0 2 0
December 19, 2025 1.88 2.18 1.98 0 132 0 90.00 18.10 18.65 19.40 0 52 0
January 15, 2027 23.60 25.95 25.35 0 3 0 50.00 1.60 4.00 5.30 0 2 0
January 15, 2027 19.30 22.10 21.30 0 0 0 55.00 3.85 4.60 6.55 0 1 0
January 15, 2027 15.45 17.40 16.90 0 0 0 62.00 5.90 7.10 7.95 0 22 0
January 15, 2027 14.85 16.80 16.30 0 10 0 63.00 6.30 7.50 8.35 0 1 0
January 15, 2027 13.55 16.25 15.75 0 3,001 0 64.00 5.90 8.55 8.75 0 3,000 0
January 15, 2027 13.75 15.65 15.20 0 11 0 65.00 6.30 9.00 9.20 0 31 0