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 | $35.85In the Money | $37.15In the Money | $41.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $30.90In the Money | $31.60In the Money | $40.27In the Money | $0.00In the Money | ---In the Money | 27In 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 | 51Out of the Money | |
FTNTIn the Money | $26.10In the Money | $28.00In the Money | $26.20In the Money | $0.00In the Money | ---In the Money | 62In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
FTNTIn the Money | $21.20In the Money | $21.45In the Money | $21.20In the Money | $0.55In the Money | 1In the Money | 229In 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 | 172Out of the Money | |
FTNTIn the Money | $18.80In the Money | $20.00In 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 | $16.25In the Money | $16.45In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 47In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,104Out of the Money | |
FTNTIn the Money | $14.25In the Money | $14.45In 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 | $0.18Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 10Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.75In the Money | $14.00In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $13.30In the Money | $13.45In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $12.30In the Money | $12.55In 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 | $0.16Out 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 | $11.45In the Money | $10.94In the Money | $0.44In the Money | 12In the Money | 1,310In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 13Out of the Money | 2,714Out of the Money | |
FTNTIn the Money | $10.30In the Money | $10.50In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $-0.05Out of the Money | 2Out of the Money | 2Out of the Money | |
FTNTIn the Money | $9.25In the Money | $9.50In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $8.75In the Money | $9.80In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 15Out of the Money | 71Out of the Money | |
FTNTIn the Money | $8.30In the Money | $9.70In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $7.30In the Money | $8.05In the Money | $6.31In the Money | $-0.49In the Money | 1In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
FTNTIn the Money | $6.30In the Money | $6.50In the Money | $6.20In the Money | $0.40In the Money | 8In the Money | 905In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 11Out of the Money | 2,128Out of the Money | |
FTNTIn the Money | $5.25In the Money | $6.60In the Money | $5.00In the Money | $0.10In the Money | 4In the Money | 16In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 1Out of the Money | 118Out of the Money | |
FTNTIn the Money | $4.30In the Money | $4.50In the Money | $3.97In the Money | $0.00In the Money | ---In the Money | 25In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 30Out of the Money | 246Out of the Money | |
FTNTIn the Money | $2.78In the Money | $4.00In the Money | $3.16In the Money | $0.00In the Money | ---In the Money | 146In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 7Out of the Money | 458Out of the Money | |
FTNTIn the Money | $3.30In the Money | $3.50In the Money | $3.05In the Money | $0.00In the Money | ---In the Money | 117In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 22Out of the Money | 522Out of the Money | |
FTNTIn the Money | $2.46In the Money | $2.65In the Money | $2.20In the Money | $0.03In the Money | 24In the Money | 262In the Money | FTNTNear the Money | $0.11Near the Money | $0.14Near the Money | $0.14Near the Money | $-0.14Near the Money | 2,522Near the Money | 692Near the Money | |
FTNTIn the Money | $1.62In the Money | $1.69In the Money | $1.58In the Money | $0.24In the Money | 58In the Money | 2,852In the Money | FTNTNear the Money | $0.25Near the Money | $0.28Near the Money | $0.27Near the Money | $-0.26Near the Money | 435Near the Money | 4,371Near the Money | |
FTNTUnderlying issue's last price | $0.94Underlying issue's last price | $0.99Underlying issue's last price | $0.95Underlying issue's last price | $0.10Underlying issue's last price | 114Underlying issue's last price | 477Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.55Underlying issue's last price | $0.59Underlying issue's last price | $0.63Underlying issue's last price | $-0.34Underlying issue's last price | 61Underlying issue's last price | 656Underlying issue's last price |
FTNTNear the Money | $0.45Near the Money | $0.50Near the Money | $0.46Near the Money | $0.02Near the Money | 89Near the Money | 337Near the Money | FTNTIn the Money | $1.07In the Money | $1.12In the Money | $1.10In the Money | $-0.48In the Money | 9In the Money | 863In the Money | |
FTNTNear the Money | $0.30Near the Money | $0.35Near the Money | $0.31Near the Money | $-0.04Near the Money | 99Near the Money | 509Near the Money | FTNTIn the Money | $1.41In the Money | $1.56In the Money | $1.55In the Money | $-0.87In the Money | 16In the Money | 109In the Money | |
FTNTNear the Money | $0.20Near the Money | $0.23Near the Money | $0.21Near the Money | $-0.02Near the Money | 54Near the Money | 627Near the Money | FTNTIn the Money | $1.19In the Money | $1.96In the Money | $2.20In the Money | $-0.23In the Money | 1In the Money | 71In the Money | |
FTNTNear the Money | $0.08Near the Money | $0.10Near the Money | $0.08Near the Money | $-0.04Near the Money | 41Near the Money | 243Near the Money | FTNTIn the Money | $2.66In the Money | $2.88In the Money | $3.59In the Money | $-0.29In the Money | 1In the Money | 41In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 166Out of the Money | 3,374Out of the Money | FTNTIn the Money | $3.45In the Money | $3.85In the Money | $3.72In the Money | $-0.58In the Money | 16In the Money | 2,568In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 40Out of the Money | FTNTIn the Money | $4.55In the Money | $5.20In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | FTNTIn the Money | $5.60In the Money | $5.80In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 1Out of the Money | 937Out of the Money | FTNTIn the Money | $6.10In the Money | $6.65In the Money | $6.80In the Money | $-1.80In the Money | 10In the Money | 5In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,022Out of the Money | FTNTIn the Money | $6.50In the Money | $6.80In 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 | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $7.55In the Money | $7.80In the Money | $9.10In 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 | $-0.06Out of the Money | 2Out of the Money | 3,097Out of the Money | FTNTIn the Money | $8.60In the Money | $9.00In the Money | $9.40In the Money | $-0.10In the Money | 6In the Money | 11In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | FTNTIn the Money | $9.60In the Money | $9.80In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FTNTOut of the Money | $0.01Out 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 | $9.95In the Money | $10.80In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 5Out of the Money | 586Out of the Money | FTNTIn the Money | $11.05In the Money | $11.40In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 2Out of the Money | ---Out of the Money | FTNTIn the Money | $11.60In the Money | $12.00In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 1Out of the Money | 3,190Out of the Money | FTNTIn the Money | $13.60In the Money | $14.75In the Money | $14.50In the Money | $-0.60In the Money | 4In the Money | 4In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | FTNTIn the Money | $16.10In the Money | $16.35In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,693Out of the Money | FTNTIn the Money | $18.10In the Money | $18.80In the Money | $19.35In the Money | $3.50In the Money | 1In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | FTNTIn the Money | $22.45In the Money | $24.50In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | FTNTIn the Money | $27.65In the Money | $30.70In the Money | $20.37In 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 | 885Out of the Money | FTNTIn the Money | $32.65In the Money | $35.65In the Money | $44.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 190Out of the Money | FTNTIn the Money | $37.70In the Money | $40.75In the Money | $23.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | FTNTIn the Money | $42.65In the Money | $45.75In the Money | $30.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | FTNTIn the Money | $47.65In the Money | $50.70In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | FTNTIn the Money | $52.70In the Money | $55.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |