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 | $27.85In the Money | $29.85In the Money | $29.20In the Money | $0.00In the Money | ---In the Money | 53In the Money | FTNTOut of the Money | $0.00Out 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 | $23.95In the Money | $24.50In 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 | $0.28Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $18.90In the Money | $19.85In the Money | $18.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
FTNTIn the Money | $13.90In the Money | $14.50In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.19Out of the Money | $0.22Out of the Money | $0.21Out of the Money | $-0.05Out of the Money | 11Out of the Money | 115Out of the Money | |
FTNTIn the Money | $11.50In the Money | $11.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.44Out of the Money | $0.47Out of the Money | $0.48Out of the Money | $0.02Out of the Money | 1Out of the Money | 8Out of the Money | |
FTNTIn the Money | $10.60In the Money | $10.80In the Money | $10.90In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.56Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $9.75In the Money | $10.00In the Money | $10.03In the Money | $0.00In the Money | ---In the Money | 25In the Money | FTNTOut of the Money | $0.71Out of the Money | $0.75Out of the Money | $0.72Out of the Money | $0.00Out of the Money | 12Out of the Money | 387Out of the Money | |
FTNTIn the Money | $8.95In the Money | $9.15In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.89Out of the Money | $0.93Out of the Money | $0.94Out of the Money | $0.01Out of the Money | 3Out of the Money | 33Out of the Money | |
FTNTIn the Money | $7.65In the Money | $8.35In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $1.10Out of the Money | $1.15Out of the Money | $1.12Out of the Money | $-0.01Out of the Money | 1Out of the Money | 34Out of the Money | |
FTNTIn the Money | $7.40In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.35Out of the Money | $1.40Out of the Money | $1.41Out of the Money | $0.05Out of the Money | 1Out of the Money | 13Out of the Money | |
FTNTIn the Money | $6.70In the Money | $6.85In the Money | $6.90In the Money | $6.90In the Money | 9In the Money | ---In the Money | FTNTOut of the Money | $1.64Out of the Money | $1.69Out of the Money | $1.75Out of the Money | $0.28Out of the Money | 3Out of the Money | 31Out of the Money | |
FTNTIn the Money | $6.05In the Money | $6.20In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | 136In the Money | FTNTOut of the Money | $1.97Out of the Money | $2.03Out of the Money | $2.10Out of the Money | $0.22Out of the Money | 12Out of the Money | 1,186Out of the Money | |
FTNTIn the Money | $5.40In the Money | $5.55In the Money | $5.60In the Money | $-0.83In the Money | 1In the Money | 2In the Money | FTNTNear the Money | $2.34Near the Money | $2.41Near the Money | $2.39Near the Money | $0.00Near the Money | ---Near the Money | 330Near the Money | |
FTNTIn the Money | $4.80In the Money | $4.95In the Money | $5.00In the Money | $0.20In the Money | 3In the Money | 5In the Money | FTNTNear the Money | $2.75Near the Money | $2.82Near the Money | $2.62Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | |
FTNTUnderlying issue's last price | $4.30Underlying issue's last price | $4.40Underlying issue's last price | $4.45Underlying issue's last price | $-0.05Underlying issue's last price | 1Underlying issue's last price | 56Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.20Underlying issue's last price | $3.30Underlying issue's last price | $3.25Underlying issue's last price | $0.05Underlying issue's last price | 15Underlying issue's last price | 421Underlying issue's last price |
FTNTNear the Money | $3.80Near the Money | $3.90Near the Money | $3.95Near the Money | $0.05Near the Money | 7Near the Money | 218Near the Money | FTNTIn the Money | $3.70In the Money | $3.80In the Money | $3.75In the Money | $0.01In the Money | 4In the Money | 265In the Money | |
FTNTNear the Money | $3.30Near the Money | $3.45Near the Money | $3.30Near the Money | $-0.20Near the Money | 227Near the Money | 1,066Near the Money | FTNTIn the Money | $4.25In the Money | $4.35In the Money | $4.39In the Money | $0.19In the Money | 39In the Money | 5,830In the Money | |
FTNTNear the Money | $2.93Near the Money | $3.00Near the Money | $3.00Near the Money | $-0.10Near the Money | 1Near the Money | 288Near the Money | FTNTIn the Money | $4.80In the Money | $4.90In the Money | $4.97In the Money | $0.17In the Money | 29In the Money | 238In the Money | |
FTNTOut of the Money | $2.55Out of the Money | $2.62Out of the Money | $2.70Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | FTNTIn the Money | $5.40In the Money | $5.55In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $2.21Out of the Money | $2.28Out of the Money | $2.20Out of the Money | $-0.12Out of the Money | 5Out of the Money | 561Out of the Money | FTNTIn the Money | $6.10In the Money | $6.20In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FTNTOut of the Money | $1.91Out of the Money | $1.98Out of the Money | $1.96Out of the Money | $0.00Out of the Money | ---Out of the Money | 54Out of the Money | FTNTIn the Money | $6.80In the Money | $6.90In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | $1.64Out of the Money | $1.72Out of the Money | $1.61Out of the Money | $-0.10Out of the Money | 96Out of the Money | 4,033Out of the Money | FTNTIn the Money | $7.55In the Money | $7.65In the Money | $7.35In the Money | $-0.20In the Money | 2In the Money | 1,141In the Money | |
FTNTOut of the Money | $1.42Out of the Money | $1.47Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | FTNTIn the Money | $8.30In the Money | $8.45In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $1.21Out of the Money | $1.26Out of the Money | $1.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 131Out of the Money | FTNTIn the Money | $9.05In the Money | $9.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $1.04Out of the Money | $1.09Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,028Out of the Money | FTNTIn the Money | $9.90In the Money | $10.10In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.89Out of the Money | $0.94Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | FTNTIn the Money | $10.40In the Money | $10.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.76Out of the Money | $0.81Out of the Money | $0.78Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,192Out of the Money | FTNTIn the Money | $11.60In the Money | $11.80In the Money | $10.89In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
FTNTOut of the Money | $0.65Out of the Money | $0.69Out of the Money | $0.65Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,204Out of the Money | FTNTIn the Money | $10.80In the Money | $12.70In the Money | $12.60In the Money | $12.60In the Money | 5In the Money | ---In the Money | |
FTNTOut of the Money | $0.34Out of the Money | $0.38Out of the Money | $0.39Out of the Money | $0.04Out of the Money | 1Out of the Money | 1,653Out of the Money | FTNTIn the Money | $16.10In the Money | $16.40In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.32Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | FTNTIn the Money | $20.65In the Money | $21.20In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.24Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | FTNTIn the Money | $25.85In the Money | $28.10In 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 | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $30.85In the Money | $32.20In 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 | $35.20In the Money | $37.50In 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 | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $40.40In the Money | $41.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |