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 | $23.20In the Money | $26.25In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.30In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out 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 | $14.00In the Money | $16.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.24Out of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $12.00In the Money | $13.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.12Out of the Money | $0.42Out 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 | $13.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.48Out of the Money | $0.67Out of the Money | $0.53Out of the Money | $-0.21Out of the Money | 10Out of the Money | 4Out of the Money | |
FTNTIn the Money | $10.25In the Money | $12.60In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.61Out of the Money | $0.66Out of the Money | $0.64Out of the Money | $0.64Out of the Money | 4Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.10In the Money | $10.45In 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 | $0.93Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
FTNTIn the Money | $9.40In the Money | $10.15In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.82Out of the Money | $1.01Out of the Money | $0.98Out of the Money | $-0.06Out of the Money | 2Out of the Money | 61Out of the Money | |
FTNTIn the Money | $7.50In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.15Out of the Money | $1.21Out of the Money | $1.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 315Out of the Money | |
FTNTIn the Money | $7.10In the Money | $8.50In the Money | $7.60In the Money | $7.60In the Money | 2In the Money | ---In the Money | FTNTOut of the Money | $1.22Out of the Money | $1.47Out of the Money | $1.40Out of the Money | $-0.05Out of the Money | 1Out of the Money | 314Out of the Money | |
FTNTIn the Money | $7.15In the Money | $8.30In the Money | $6.90In the Money | $6.90In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $1.65Out of the Money | $1.75Out of the Money | $1.73Out of the Money | $0.01Out of the Money | 2Out of the Money | 28Out of the Money | |
FTNTIn the Money | $5.95In the Money | $7.45In the Money | $6.37In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $1.80Out of the Money | $2.10Out of the Money | $2.20Out of the Money | $0.17Out of the Money | 6Out of the Money | 103Out of the Money | |
FTNTIn the Money | $5.05In the Money | $6.00In the Money | $6.27In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $2.26Out of the Money | $2.63Out of the Money | $2.53Out of the Money | $0.13Out of the Money | 1Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.05In the Money | $5.40In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 9In the Money | FTNTNear the Money | $2.58Near the Money | $2.86Near the Money | $2.89Near the Money | $0.12Near the Money | 1Near the Money | 33Near the Money | |
FTNTIn the Money | $4.70In the Money | $4.85In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTNear the Money | $2.84Near the Money | $3.35Near the Money | $3.50Near the Money | $0.00Near the Money | ---Near the Money | 32Near the Money | |
FTNTUnderlying issue's last price | $4.15Underlying issue's last price | $4.30Underlying issue's last price | $4.02Underlying issue's last price | $-0.03Underlying issue's last price | 48Underlying issue's last price | 11Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.50Underlying issue's last price | $3.85Underlying issue's last price | $3.80Underlying issue's last price | $0.00Underlying issue's last price | 32Underlying issue's last price | 49Underlying issue's last price |
FTNTNear the Money | $3.70Near the Money | $3.85Near the Money | $3.60Near the Money | $-0.20Near the Money | 3Near the Money | 65Near the Money | FTNTIn the Money | $4.20In the Money | $4.35In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 37In the Money | |
FTNTNear the Money | $3.25Near the Money | $3.40Near the Money | $3.25Near the Money | $0.05Near the Money | 1Near the Money | 9Near the Money | FTNTIn the Money | $4.75In the Money | $4.90In the Money | $4.90In the Money | $0.00In the Money | ---In the Money | 21In the Money | |
FTNTNear the Money | $2.80Near the Money | $3.80Near the Money | $2.72Near the Money | $0.00Near the Money | ---Near the Money | 29Near the Money | FTNTIn the Money | $5.35In the Money | $5.50In the Money | $5.73In the Money | $0.28In the Money | 1In the Money | 4In the Money | |
FTNTOut of the Money | $2.41Out of the Money | $2.81Out of the Money | $2.45Out of the Money | $-0.06Out of the Money | 2Out of the Money | 47Out of the Money | FTNTIn the Money | $6.00In the Money | $6.15In the Money | $6.21In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
FTNTOut of the Money | $2.08Out of the Money | $2.28Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 52Out of the Money | FTNTIn the Money | $6.65In the Money | $6.80In the Money | $4.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $1.81Out of the Money | $1.97Out of the Money | $1.86Out of the Money | $-0.14Out of the Money | 8Out of the Money | 40Out of the Money | FTNTIn the Money | $7.30In the Money | $8.55In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $1.56Out of the Money | $1.70Out of the Money | $1.46Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FTNTIn the Money | $7.90In the Money | $9.05In the Money | $4.81In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.57Out of the Money | $1.58Out of the Money | $1.32Out of the Money | $0.00Out of the Money | ---Out of the Money | 63Out of the Money | FTNTIn the Money | $7.65In the Money | $9.85In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
FTNTOut of the Money | $1.16Out of the Money | $1.28Out of the Money | $1.17Out of the Money | $0.01Out of the Money | 4Out of the Money | 12Out of the Money | FTNTIn the Money | $9.00In the Money | $11.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.20Out of the Money | $1.27Out of the Money | $1.01Out of the Money | $0.04Out of the Money | 5Out of the Money | 22Out of the Money | FTNTIn the Money | $9.75In the Money | $11.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.88Out of the Money | $0.96Out of the Money | $0.83Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | FTNTIn the Money | $11.40In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.73Out of the Money | $0.85Out of the Money | $0.95Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | FTNTIn the Money | $11.25In the Money | $13.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.65Out of the Money | $0.91Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $12.45In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.55Out of the Money | $0.63Out of the Money | $0.55Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $14.10In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.47Out of the Money | $0.55Out of the Money | $0.52Out of the Money | $-0.07Out of the Money | 1Out of the Money | 4Out of the Money | FTNTIn the Money | $13.70In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.40Out of the Money | $0.48Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FTNTIn the Money | $14.15In the Money | $17.80In 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 | $0.58Out of the Money | $0.41Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $16.00In the Money | $18.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.28Out of the Money | $0.54Out of the Money | $0.27Out of the Money | $-0.03Out of the Money | 2Out of the Money | 11Out of the Money | FTNTIn the Money | $16.60In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.25Out of the Money | $0.49Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $17.25In the Money | $19.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.20Out of the Money | $0.25Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | FTNTIn the Money | $18.40In the Money | $20.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.16Out 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 | $19.75In the Money | $22.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.15Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $24.95In the Money | $26.55In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $29.50In the Money | $31.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |