Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).
Open a New Account, or Login if you're a client.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
FTNTIn the Money | $24.55In the Money | $27.35In the Money | $23.72In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $19.10In the Money | $21.15In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $14.35In the Money | $17.30In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
FTNTIn the Money | $12.15In the Money | $14.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.30In the Money | $13.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.35In the Money | $11.80In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 60In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 31Out of the Money | 168Out of the Money | |
FTNTIn the Money | $9.65In the Money | $9.85In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.60In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $7.00In the Money | $8.75In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 5Out of the Money | 17Out of the Money | |
FTNTIn the Money | $6.60In the Money | $7.55In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 16Out of the Money | |
FTNTIn the Money | $5.60In the Money | $5.90In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 23In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 15Out of the Money | 621Out of the Money | |
FTNTIn the Money | $3.55In the Money | $5.75In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 4Out of the Money | 157Out of the Money | |
FTNTIn the Money | $1.97In the Money | $4.40In the Money | $4.15In the Money | $0.95In the Money | 1In the Money | 66In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 5Out of the Money | 557Out of the Money | |
FTNTIn the Money | $2.74In the Money | $2.98In the Money | $2.45In the Money | $0.00In the Money | ---In the Money | 598In the Money | FTNTNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.08Near the Money | 13Near the Money | 302Near the Money | |
FTNTIn the Money | $1.76In the Money | $2.06In the Money | $2.20In the Money | $0.51In the Money | 13In the Money | 700In the Money | FTNTNear the Money | $0.08Near the Money | $0.12Near the Money | $0.09Near the Money | $-0.15Near the Money | 42Near the Money | 1,605Near the Money | |
FTNTUnderlying issue's last price | $1.02Underlying issue's last price | $1.09Underlying issue's last price | $1.13Underlying issue's last price | $0.24Underlying issue's last price | 106Underlying issue's last price | 1,233Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.24Underlying issue's last price | $0.30Underlying issue's last price | $0.23Underlying issue's last price | $-0.33Underlying issue's last price | 198Underlying issue's last price | 1,788Underlying issue's last price |
FTNTNear the Money | $0.43Near the Money | $0.50Near the Money | $0.70Near the Money | $0.30Near the Money | 146Near the Money | 1,378Near the Money | FTNTIn the Money | $0.66In the Money | $0.73In the Money | $0.60In the Money | $-0.41In the Money | 37In the Money | 876In the Money | |
FTNTNear the Money | $0.15Near the Money | $0.20Near the Money | $0.23Near the Money | $0.02Near the Money | 30Near the Money | 356Near the Money | FTNTIn the Money | $1.33In the Money | $1.44In the Money | $1.14In the Money | $-0.78In the Money | 6In the Money | 421In the Money | |
FTNTNear the Money | $0.06Near the Money | $0.09Near the Money | $0.10Near the Money | $0.03Near the Money | 14Near the Money | 195Near the Money | FTNTIn the Money | $1.54In the Money | $2.52In the Money | $2.02In the Money | $-1.33In the Money | 3In the Money | 445In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 14Out of the Money | 492Out of the Money | FTNTIn the Money | $3.20In the Money | $4.10In the Money | $3.27In the Money | $-0.31In the Money | 1In the Money | 437In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 68Out of the Money | 1,817Out of the Money | FTNTIn the Money | $3.75In the Money | $4.75In the Money | $4.14In the Money | $-0.41In the Money | 62In the Money | 4,259In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 419Out of the Money | FTNTIn the Money | $4.40In the Money | $5.50In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | FTNTIn the Money | $4.65In the Money | $7.75In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 17Out of the Money | 557Out of the Money | FTNTIn the Money | $6.40In the Money | $8.65In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | FTNTIn the Money | $6.55In the Money | $9.85In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,716Out of the Money | FTNTIn the Money | $8.15In the Money | $9.35In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 34In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | FTNTIn the Money | $9.35In the Money | $11.55In the Money | $10.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | FTNTIn the Money | $11.15In the Money | $12.80In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,077Out of the Money | FTNTIn the Money | $10.25In the Money | $12.35In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | FTNTIn the Money | $11.70In the Money | $14.35In the Money | $15.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1,540Out of the Money | FTNTIn the Money | $13.15In the Money | $14.65In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,431Out of the Money | FTNTIn the Money | $13.20In the Money | $15.70In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 11Out of the Money | 1,580Out of the Money | FTNTIn the Money | $18.55In the Money | $20.75In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 548Out of the Money | FTNTIn the Money | $23.30In the Money | $25.65In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | FTNTIn the Money | $27.55In the Money | $30.20In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | FTNTIn the Money | $32.50In the Money | $34.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $38.50In the Money | $40.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $42.15In the Money | $45.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |