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 | $29.00In the Money | $29.35In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $24.10In the Money | $24.35In 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 | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $18.50In the Money | $20.15In 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 | $0.03Out of the Money | 2Out of the Money | 33Out of the Money | |
FTNTIn the Money | $14.20In the Money | $14.55In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | |
FTNTIn the Money | $11.50In the Money | $11.85In 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 | $0.46Out of the Money | $-0.13Out of the Money | 1Out of the Money | 7Out of the Money | |
FTNTIn the Money | $10.70In the Money | $10.90In the Money | $10.90In the Money | $0.10In the Money | 3In the Money | 3In 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 | 1Out of the Money | 4Out of the Money | |
FTNTIn the Money | $9.90In the Money | $10.05In the Money | $10.03In the Money | $-0.57In the Money | 1In the Money | 25In the Money | FTNTOut of the Money | $0.71Out of the Money | $0.76Out of the Money | $0.72Out of the Money | $0.01Out of the Money | 60Out of the Money | 379Out of the Money | |
FTNTIn the Money | $9.05In the Money | $9.40In 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 | $0.95Out of the Money | $0.93Out of the Money | $-0.06Out of the Money | 3Out of the Money | 30Out of the Money | |
FTNTIn the Money | $6.90In the Money | $8.45In 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 | $1.13Out of the Money | $-0.04Out of the Money | 3Out of the Money | 33Out of the Money | |
FTNTIn the Money | $7.50In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.36Out of the Money | $1.40Out of the Money | $1.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $6.80In the Money | $6.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.63Out of the Money | $1.70Out of the Money | $1.47Out of the Money | $-0.23Out of the Money | 12Out of the Money | 31Out of the Money | |
FTNTIn the Money | $6.15In the Money | $6.30In the Money | $6.25In the Money | $0.50In the Money | 7In the Money | 134In the Money | FTNTOut of the Money | $1.96Out of the Money | $2.02Out of the Money | $1.88Out of the Money | $-0.07Out of the Money | 1Out of the Money | 1,185Out of the Money | |
FTNTIn the Money | $5.50In the Money | $5.65In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $2.32Out of the Money | $2.39Out of the Money | $2.39Out of the Money | $0.14Out of the Money | 5Out of the Money | 327Out of the Money | |
FTNTIn the Money | $4.90In the Money | $5.05In the Money | $4.80In the Money | $0.32In the Money | 2In the Money | 4In the Money | FTNTNear the Money | $2.73Near the Money | $2.81Near the Money | $2.62Near the Money | $0.00Near the Money | ---Near the Money | 39Near the Money | |
FTNTIn the Money | $4.35In the Money | $4.50In the Money | $4.50In the Money | $-0.50In the Money | 30In the Money | 44In the Money | FTNTNear the Money | $3.15Near the Money | $3.30Near the Money | $3.20Near the Money | $0.05Near the Money | 39Near the Money | 411Near the Money | |
FTNTUnderlying issue's last price | $3.85Underlying issue's last price | $4.00Underlying issue's last price | $3.90Underlying issue's last price | $-0.08Underlying issue's last price | 218Underlying issue's last price | 7Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.65Underlying issue's last price | $3.75Underlying issue's last price | $3.74Underlying issue's last price | $0.12Underlying issue's last price | 129Underlying issue's last price | 148Underlying issue's last price |
FTNTNear the Money | $3.40Near the Money | $3.55Near the Money | $3.45Near the Money | $-0.05Near the Money | 245Near the Money | 970Near the Money | FTNTIn the Money | $4.20In the Money | $4.30In the Money | $4.20In the Money | $0.05In the Money | 17In the Money | 5,827In the Money | |
FTNTNear the Money | $3.00Near the Money | $3.10Near the Money | $3.10Near the Money | $0.15Near the Money | 34Near the Money | 259Near the Money | FTNTIn the Money | $4.75In the Money | $4.90In the Money | $4.80In the Money | $0.05In the Money | 99In the Money | 212In the Money | |
FTNTNear the Money | $2.61Near the Money | $2.69Near the Money | $2.70Near the Money | $0.15Near the Money | 9Near the Money | 28Near the Money | FTNTIn the Money | $5.40In the Money | $5.50In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $2.27Out of the Money | $2.34Out of the Money | $2.27Out of the Money | $-0.03Out of the Money | 28Out of the Money | 576Out of the Money | FTNTIn the Money | $6.05In the Money | $6.20In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FTNTOut of the Money | $1.96Out of the Money | $2.02Out of the Money | $1.96Out of the Money | $0.08Out of the Money | 4Out of the Money | 50Out of the Money | FTNTIn the Money | $6.70In the Money | $6.85In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | $1.67Out of the Money | $1.75Out of the Money | $1.71Out of the Money | $-0.05Out of the Money | 297Out of the Money | 3,872Out of the Money | FTNTIn the Money | $7.45In the Money | $7.60In the Money | $7.55In the Money | $0.05In the Money | 1In the Money | 1,141In the Money | |
FTNTOut of the Money | $1.43Out of the Money | $1.51Out of the Money | $1.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | FTNTIn the Money | $8.20In the Money | $8.35In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $1.24Out of the Money | $1.29Out of the Money | $1.19Out of the Money | $-0.01Out of the Money | 7Out of the Money | 127Out of the Money | FTNTIn the Money | $9.00In the Money | $9.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $1.06Out of the Money | $1.12Out of the Money | $1.05Out of the Money | $-0.09Out of the Money | 7Out of the Money | 1,023Out of the Money | FTNTIn the Money | $9.75In the Money | $10.00In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.89Out of the Money | $0.96Out of the Money | $0.89Out of the Money | $0.01Out of the Money | 261Out of the Money | 267Out of the Money | FTNTIn the Money | $9.65In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.77Out of the Money | $0.82Out of the Money | $0.78Out of the Money | $-0.01Out of the Money | 5Out of the Money | 1,194Out of the Money | FTNTIn the Money | $11.50In the Money | $11.75In 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 | $0.71Out of the Money | $0.65Out of the Money | $-0.10Out of the Money | 1,200Out of the Money | 4Out of the Money | FTNTIn the Money | $11.70In the Money | $13.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 47Out of the Money | 1,639Out of the Money | FTNTIn the Money | $15.45In the Money | $16.35In 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 | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 471Out of the Money | FTNTIn the Money | $19.90In the Money | $21.20In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | FTNTIn the Money | $25.75In the Money | $26.30In 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 | $0.21Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $30.80In the Money | $31.10In 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 | $35.50In the Money | $36.30In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $40.65In the Money | $41.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |