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 | $22.05In the Money | $25.40In 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 | $18.00In the Money | $18.85In 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 | $0.30Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $11.65In the Money | $14.80In 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 | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 45Out of the Money | |
FTNTIn the Money | $9.00In the Money | $11.40In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $7.60In the Money | $10.90In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $6.65In the Money | $8.40In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 60In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 174Out of the Money | |
FTNTIn the Money | $6.25In the Money | $7.40In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $4.90In the Money | $7.85In 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 | 1Out of the Money | 6Out of the Money | |
FTNTIn the Money | $4.40In the Money | $6.25In 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 | $-0.04Out of the Money | 1Out of the Money | 15Out of the Money | |
FTNTIn the Money | $2.81In the Money | $5.20In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 3Out of the Money | 19Out of the Money | |
FTNTIn the Money | $3.10In the Money | $4.00In the Money | $3.45In the Money | $-0.45In the Money | 1In the Money | 26In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 57Out of the Money | 650Out of the Money | |
FTNTIn the Money | $2.25In the Money | $2.49In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTNear the Money | $0.14Near the Money | $0.17Near the Money | $0.16Near the Money | $-0.06Near the Money | 5Near the Money | 141Near the Money | |
FTNTIn the Money | $1.51In the Money | $1.59In the Money | $2.60In the Money | $0.00In the Money | ---In the Money | 65In the Money | FTNTNear the Money | $0.32Near the Money | $0.37Near the Money | $0.36Near the Money | $-0.10Near the Money | 37Near the Money | 560Near the Money | |
FTNTUnderlying issue's last price | $0.88Underlying issue's last price | $0.93Underlying issue's last price | $0.90Underlying issue's last price | $-0.06Underlying issue's last price | 254Underlying issue's last price | 381Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.67Underlying issue's last price | $0.72Underlying issue's last price | $0.68Underlying issue's last price | $-0.17Underlying issue's last price | 120Underlying issue's last price | 314Underlying issue's last price |
FTNTNear the Money | $0.43Near the Money | $0.47Near the Money | $0.50Near the Money | $-0.04Near the Money | 169Near the Money | 683Near the Money | FTNTIn the Money | $1.21In the Money | $1.28In the Money | $1.20In the Money | $-0.23In the Money | 182In the Money | 1,328In the Money | |
FTNTNear the Money | $0.20Near the Money | $0.21Near the Money | $0.20Near the Money | $-0.08Near the Money | 448Near the Money | 1,256Near the Money | FTNTIn the Money | $1.94In the Money | $2.23In the Money | $1.92In the Money | $-0.23In the Money | 123In the Money | 1,463In the Money | |
FTNTNear the Money | $0.10Near the Money | $0.12Near the Money | $0.11Near the Money | $-0.03Near the Money | 294Near the Money | 1,170Near the Money | FTNTIn the Money | $2.68In the Money | $3.85In the Money | $2.73In the Money | $-0.80In the Money | 16In the Money | 889In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 26Out of the Money | 296Out of the Money | FTNTIn the Money | $2.92In the Money | $4.35In the Money | $3.15In the Money | $-0.13In the Money | 4In the Money | 509In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 3Out of the Money | 177Out of the Money | FTNTIn the Money | $3.75In the Money | $5.40In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 465In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 140Out of the Money | 557Out of the Money | FTNTIn the Money | $5.70In the Money | $6.40In the Money | $4.76In the Money | $0.00In the Money | ---In the Money | 602In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 69Out of the Money | 1,836Out of the Money | FTNTIn the Money | $6.30In the Money | $7.35In the Money | $6.90In the Money | $0.08In the Money | 102In the Money | 5,567In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 417Out of the Money | FTNTIn the Money | $7.70In the Money | $8.85In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | FTNTIn the Money | $7.75In the Money | $10.35In 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 | $0.00Out of the Money | ---Out of the Money | 559Out of the Money | FTNTIn the Money | $8.90In the Money | $11.45In 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 | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | FTNTIn the Money | $10.05In the Money | $11.95In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 235Out of the Money | 3,691Out of the Money | FTNTIn the Money | $11.65In the Money | $12.50In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 25Out of the Money | 50Out of the Money | FTNTIn the Money | $10.95In the Money | $14.55In 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 | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | FTNTIn the Money | $13.45In the Money | $14.85In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 50Out of the Money | 1,040Out of the Money | FTNTIn the Money | $14.70In the Money | $16.40In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 178Out of the Money | FTNTIn the Money | $15.15In the Money | $16.90In 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 | $0.02Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 18Out of the Money | 1,555Out of the Money | FTNTIn the Money | $16.05In the Money | $17.50In 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 | $0.21Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,430Out of the Money | FTNTIn the Money | $17.00In the Money | $18.95In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,581Out of the Money | FTNTIn the Money | $20.70In the Money | $22.95In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 553Out of the Money | FTNTIn the Money | $25.10In the Money | $28.25In 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 | $0.25Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | FTNTIn the Money | $30.20In the Money | $33.70In 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 | $0.25Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | FTNTIn the Money | $36.10In the Money | $37.55In 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 | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $39.90In the Money | $43.50In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $45.05In the Money | $48.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |