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 | $28.25In the Money | $30.70In 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 | $23.00In the Money | $26.50In 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 | $0.32Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $17.20In the Money | $20.05In 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 | $0.06Out of the Money | $0.04Out of the Money | 3Out of the Money | 30Out of the Money | |
FTNTIn the Money | $13.75In the Money | $14.75In the Money | $18.86In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.26Out of the Money | $-0.04Out of the Money | 1Out of the Money | 114Out of the Money | |
FTNTIn the Money | $11.20In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.45Out of the Money | $1.09Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $10.85In the Money | $11.10In the Money | $10.80In the Money | $0.50In the Money | 3In the Money | 1In the Money | FTNTOut of the Money | $0.57Out of the Money | $0.65Out of the Money | $0.60Out of the Money | $0.02Out of the Money | 2Out of the Money | 2Out of the Money | |
FTNTIn the Money | $10.05In the Money | $12.15In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 25In the Money | FTNTOut of the Money | $0.73Out of the Money | $0.81Out of the Money | $0.71Out of the Money | $-0.20Out of the Money | 2Out of the Money | 379Out of the Money | |
FTNTIn the Money | $9.20In the Money | $10.15In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.78Out of the Money | $0.97Out of the Money | $0.99Out of the Money | $-0.06Out of the Money | 2Out of the Money | 28Out of the Money | |
FTNTIn the Money | $8.40In the Money | $9.50In the Money | $9.21In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $1.16Out of the Money | $1.19Out of the Money | $1.17Out of the Money | $-0.21Out of the Money | 5Out of the Money | 28Out of the Money | |
FTNTIn the Money | $7.65In the Money | $7.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.39Out of the Money | $1.43Out of the Money | $1.36Out of the Money | $-0.07Out of the Money | 3Out of the Money | 12Out of the Money | |
FTNTIn the Money | $6.15In the Money | $7.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.67Out of the Money | $1.72Out of the Money | $1.70Out of the Money | $0.38Out of the Money | 25Out of the Money | 7Out of the Money | |
FTNTIn the Money | $6.30In the Money | $6.40In the Money | $5.75In the Money | $0.00In the Money | ---In the Money | 134In the Money | FTNTOut of the Money | $1.99Out of the Money | $2.05Out of the Money | $1.95Out of the Money | $-0.20Out of the Money | 82Out of the Money | 1,155Out of the Money | |
FTNTIn the Money | $5.65In the Money | $5.80In the Money | $6.43In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $2.35Out of the Money | $2.42Out of the Money | $2.25Out of the Money | $-0.13Out of the Money | 3Out of the Money | 324Out of the Money | |
FTNTIn the Money | $5.05In the Money | $5.20In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTNear the Money | $2.57Near the Money | $2.82Near the Money | $2.62Near the Money | $-0.36Near the Money | 2Near the Money | 39Near the Money | |
FTNTIn the Money | $4.50In the Money | $4.60In the Money | $5.00In the Money | $0.80In the Money | 26In the Money | 19In the Money | FTNTNear the Money | $3.15Near the Money | $3.30Near the Money | $3.15Near the Money | $-0.22Near the Money | 4Near the Money | 412Near the Money | |
FTNTUnderlying issue's last price | $3.95Underlying issue's last price | $4.10Underlying issue's last price | $3.98Underlying issue's last price | $0.11Underlying issue's last price | 2Underlying 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 | $3.62Underlying issue's last price | $-0.28Underlying issue's last price | 20Underlying issue's last price | 138Underlying issue's last price |
FTNTNear the Money | $3.50Near the Money | $3.60Near the Money | $3.50Near the Money | $0.10Near the Money | 237Near the Money | 838Near the Money | FTNTIn the Money | $4.15In the Money | $4.30In the Money | $4.15In the Money | $-0.28In the Money | 622In the Money | 6,375In the Money | |
FTNTNear the Money | $3.05Near the Money | $3.20Near the Money | $2.95Near the Money | $0.16Near the Money | 60Near the Money | 200Near the Money | FTNTIn the Money | $4.70In the Money | $4.85In the Money | $4.75In the Money | $0.75In the Money | 228In the Money | 183In the Money | |
FTNTNear the Money | $2.68Near the Money | $2.96Near the Money | $2.55Near the Money | $-0.11Near the Money | 2Near the Money | 26Near the Money | FTNTIn the Money | $4.70In the Money | $5.50In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $2.13Out of the Money | $2.42Out of the Money | $2.30Out of the Money | $-0.07Out of the Money | 7Out of the Money | 570Out of the Money | FTNTIn the Money | $5.95In the Money | $6.15In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FTNTOut of the Money | $1.85Out of the Money | $2.05Out of the Money | $1.88Out of the Money | $-0.16Out of the Money | 3Out of the Money | 48Out of the Money | FTNTIn the Money | $6.65In the Money | $6.85In the Money | $6.80In the Money | $0.85In the Money | 2In the Money | 2In the Money | |
FTNTOut of the Money | $1.75Out of the Money | $1.82Out of the Money | $1.76Out of the Money | $-0.05Out of the Money | 190Out of the Money | 3,779Out of the Money | FTNTIn the Money | $7.40In the Money | $7.55In the Money | $7.50In the Money | $-0.48In the Money | 17In the Money | 1,145In the Money | |
FTNTOut of the Money | $1.49Out of the Money | $1.54Out of the Money | $1.41Out of the Money | $0.07Out of the Money | 2Out of the Money | 35Out of the Money | FTNTIn the Money | $8.15In the Money | $9.35In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $1.28Out of the Money | $1.35Out of the Money | $1.20Out of the Money | $-0.46Out of the Money | 111Out of the Money | 19Out of the Money | FTNTIn the Money | $7.55In the Money | $9.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.91Out of the Money | $1.17Out of the Money | $1.14Out of the Money | $0.03Out of the Money | 1,008Out of the Money | 54Out of the Money | FTNTIn the Money | $9.25In the Money | $11.50In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.94Out of the Money | $0.97Out of the Money | $0.88Out of the Money | $0.06Out of the Money | 13Out of the Money | 267Out of the Money | FTNTIn the Money | $10.55In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.78Out of the Money | $0.85Out of the Money | $0.79Out of the Money | $-0.07Out of the Money | 157Out of the Money | 1,252Out of the Money | FTNTIn the Money | $10.60In the Money | $12.20In the Money | $10.89In the Money | $0.00In the Money | ---In the Money | 235In the Money | |
FTNTOut of the Money | $0.67Out of the Money | $0.75Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FTNTIn the Money | $10.55In the Money | $13.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.34Out of the Money | $0.41Out of the Money | $0.34Out of the Money | $-0.06Out of the Money | 20Out of the Money | 1,653Out of the Money | FTNTIn the Money | $14.05In the Money | $16.30In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
FTNTOut of the Money | $0.10Out 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 | $18.75In the Money | $22.10In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | 12In the Money | |
FTNTOut of the Money | $0.03Out 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 | $24.60In the Money | $26.90In 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 | $29.60In the Money | $31.20In 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 | $0.18Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $34.90In the Money | $36.85In 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 | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $39.15In the Money | $41.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |