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 | $18.45In the Money | $18.65In 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 | $0.22Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $13.50In the Money | $13.70In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.40In the Money | $11.65In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.22Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $10.50In the Money | $10.70In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.45In the Money | $9.70In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.50In the Money | $8.70In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 24In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
FTNTIn the Money | $7.50In the Money | $7.70In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1Out of the Money | |
FTNTIn the Money | $6.50In the Money | $6.70In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 1Out of the Money | 2Out of the Money | |
FTNTIn the Money | $5.45In the Money | $5.70In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
FTNTIn the Money | $4.50In the Money | $4.70In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 2In 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 | 3Out of the Money | 31Out of the Money | |
FTNTIn the Money | $3.50In the Money | $3.70In the Money | $6.08In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 945Out of the Money | |
FTNTIn the Money | $2.54In the Money | $2.76In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 30Near the Money | 116Near the Money | |
FTNTIn the Money | $1.60In the Money | $1.73In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 17In the Money | FTNTNear the Money | $0.09Near the Money | $0.12Near the Money | $0.11Near the Money | $0.07Near the Money | 456Near the Money | 50Near the Money | |
FTNTUnderlying issue's last price | $0.86Underlying issue's last price | $0.94Underlying issue's last price | $1.10Underlying issue's last price | $-0.78Underlying issue's last price | 45Underlying issue's last price | 136Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.30Underlying issue's last price | $0.33Underlying issue's last price | $0.30Underlying issue's last price | $0.16Underlying issue's last price | 81Underlying issue's last price | 562Underlying issue's last price |
FTNTNear the Money | $0.35Near the Money | $0.38Near the Money | $0.44Near the Money | $-0.61Near the Money | 90Near the Money | 70Near the Money | FTNTIn the Money | $0.77In the Money | $0.82In the Money | $0.84In the Money | $0.52In the Money | 49In the Money | 1,293In the Money | |
FTNTNear the Money | $0.11Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.38Near the Money | 61Near the Money | 374Near the Money | FTNTIn the Money | $1.51In the Money | $1.79In the Money | $1.50In the Money | $0.72In the Money | 31In the Money | 557In the Money | |
FTNTNear the Money | $0.04Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.16Near the Money | 63Near the Money | 472Near the Money | FTNTIn the Money | $2.42In the Money | $2.56In the Money | $2.60In the Money | $1.14In the Money | 3In the Money | 1,149In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 55Out of the Money | 461Out of the Money | FTNTIn the Money | $3.35In the Money | $3.60In the Money | $3.13In the Money | $0.81In the Money | 9In the Money | 251In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 6Out of the Money | 420Out of the Money | FTNTIn the Money | $4.35In the Money | $4.55In the Money | $3.61In the Money | $0.00In the Money | ---In the Money | 62In 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 | 6Out of the Money | 290Out of the Money | FTNTIn the Money | $5.30In the Money | $5.60In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 344In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | 650Out of the Money | FTNTIn the Money | $6.40In the Money | $6.55In the Money | $6.50In the Money | $1.67In the Money | 1In the Money | 447In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | FTNTIn the Money | $7.40In the Money | $7.55In the Money | $5.90In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 66Out of the Money | FTNTIn the Money | $8.30In the Money | $8.55In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | FTNTIn the Money | $8.25In the Money | $9.60In the Money | $6.32In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | FTNTIn the Money | $8.95In the Money | $11.65In the Money | $5.25In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | FTNTIn the Money | $11.35In the Money | $11.55In the Money | $11.40In the Money | $0.70In the Money | 2In the Money | 3In 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 | 159Out of the Money | FTNTIn the Money | $12.35In the Money | $12.80In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $13.35In the Money | $13.65In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $14.35In the Money | $15.25In the Money | $14.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $15.35In the Money | $15.55In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FTNTIn the Money | $16.35In the Money | $16.85In the Money | $11.06In 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 | 6Out of the Money | FTNTIn the Money | $16.80In the Money | $18.90In the Money | $11.90In 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 | 5Out of the Money | FTNTIn the Money | $16.95In the Money | $19.75In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $17.35In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $19.55In the Money | $20.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $20.30In the Money | $23.30In 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 | 25Out of the Money | FTNTIn the Money | $24.65In the Money | $28.30In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $29.65In the Money | $33.30In 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 | $34.65In the Money | $38.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |