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 | $17.20In the Money | $20.00In 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 | $12.20In the Money | $15.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.90In the Money | $13.00In 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 | $0.49Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.70In the Money | $12.05In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.00In the Money | $11.10In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $6.95In the Money | $10.00In the Money | $8.80In the Money | $-1.20In the Money | 25In the Money | 2In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
FTNTIn the Money | $6.00In the Money | $8.95In the Money | $7.95In the Money | $7.95In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $4.35In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $4.45In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.09Out of the Money | $-0.03Out of the Money | 7Out of the Money | 45Out of the Money | |
FTNTIn the Money | $3.65In the Money | $5.40In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.17Out of the Money | $0.22Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
FTNTIn the Money | $2.49In the Money | $4.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.33Out of the Money | $0.06Out of the Money | 4Out of the Money | 76Out of the Money | |
FTNTIn the Money | $1.85In the Money | $3.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTNear the Money | $0.47Near the Money | $0.69Near the Money | $0.37Near the Money | $-0.20Near the Money | 3Near the Money | 113Near the Money | |
FTNTIn the Money | $1.14In the Money | $2.24In the Money | $2.50In the Money | $0.33In the Money | 1In the Money | 24In the Money | FTNTNear the Money | $0.78Near the Money | $1.01Near the Money | $0.76Near the Money | $0.00Near the Money | ---Near the Money | 66Near the Money | |
FTNTUnderlying issue's last price | $1.48Underlying issue's last price | $1.56Underlying issue's last price | $1.49Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 165Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.17Underlying issue's last price | $1.24Underlying issue's last price | $1.19Underlying issue's last price | $-0.11Underlying issue's last price | 34Underlying issue's last price | 107Underlying issue's last price |
FTNTNear the Money | $1.01Near the Money | $1.08Near the Money | $1.05Near the Money | $-0.35Near the Money | 33Near the Money | 54Near the Money | FTNTIn the Money | $1.67In the Money | $1.79In the Money | $1.71In the Money | $-0.10In the Money | 35In the Money | 142In the Money | |
FTNTNear the Money | $0.61Near the Money | $0.91Near the Money | $0.70Near the Money | $0.00Near the Money | 47Near the Money | 270Near the Money | FTNTIn the Money | $1.97In the Money | $2.55In the Money | $1.69In the Money | $-0.74In the Money | 25In the Money | 147In the Money | |
FTNTNear the Money | $0.41Near the Money | $0.46Near the Money | $0.65Near the Money | $0.12Near the Money | 11Near the Money | 119Near the Money | FTNTIn the Money | $3.05In the Money | $3.70In the Money | $2.71In the Money | $-0.05In the Money | 2In the Money | 36In the Money | |
FTNTOut of the Money | $0.18Out of the Money | $0.43Out of the Money | $0.35Out of the Money | $0.01Out of the Money | 2Out of the Money | 150Out of the Money | FTNTIn the Money | $3.85In the Money | $4.35In the Money | $4.05In the Money | $0.05In the Money | 5In the Money | 36In the Money | |
FTNTOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.02Out of the Money | 33Out of the Money | 286Out of the Money | FTNTIn the Money | $3.55In the Money | $6.40In the Money | $4.28In the Money | $0.00In the Money | ---In the Money | 54In the Money | |
FTNTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.11Out of the Money | $-0.01Out of the Money | 12Out of the Money | 110Out of the Money | FTNTIn the Money | $3.80In the Money | $7.55In the Money | $4.36In the Money | $0.00In the Money | ---In the Money | 701In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.02Out of the Money | 7Out of the Money | 455Out of the Money | FTNTIn the Money | $6.65In the Money | $7.50In the Money | $6.30In the Money | $0.05In the Money | 1In the Money | 931In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $-0.03Out of the Money | 2Out of the Money | 15Out of the Money | FTNTIn the Money | $6.30In the Money | $9.40In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $7.70In the Money | $10.85In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $9.65In the Money | $11.00In the Money | $7.96In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | FTNTIn the Money | $9.00In the Money | $12.30In the Money | $5.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 21Out of the Money | FTNTIn the Money | $10.45In the Money | $13.55In the Money | $10.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 14Out of the Money | 144Out of the Money | FTNTIn the Money | $11.00In the Money | $14.90In 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 | $0.07Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FTNTIn the Money | $13.55In the Money | $15.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $13.45In the Money | $16.35In the Money | $14.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $14.35In the Money | $18.00In 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 | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $15.15In the Money | $18.35In the Money | $11.06In 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 | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | FTNTIn the Money | $15.70In the Money | $19.90In the Money | $11.90In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.57Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $17.10In the Money | $19.85In 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 | $0.45Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $18.10In the Money | $22.10In 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 | $1.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $19.85In the Money | $21.55In 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 | $0.45Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | FTNTIn the Money | $20.40In the Money | $23.35In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $25.25In the Money | $28.50In 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 | $0.45Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $29.90In the Money | $32.55In 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 | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $35.25In the Money | $38.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |