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 | $37.35In the Money | $37.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $31.25In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out 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 | $27.45In the Money | $27.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out 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 | $22.50In the Money | $22.70In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.45In the Money | $18.65In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.50In the Money | $17.65In the Money | $17.70In the Money | $1.16In the Money | 1In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $16.45In the Money | $16.70In the Money | $16.51In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.05In the Money | $15.70In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $14.45In the Money | $14.90In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $13.50In the Money | $13.70In the Money | $13.66In the Money | $0.00In the Money | ---In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $12.00In the Money | $12.70In the Money | $12.70In the Money | $0.20In the Money | 1In the Money | 13In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $11.15In the Money | $11.70In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $10.45In the Money | $10.70In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $9.10In the Money | $9.70In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
FTNTIn the Money | $7.85In the Money | $8.75In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $-0.10Out of the Money | 1Out of the Money | 13Out of the Money | |
FTNTIn the Money | $7.00In the Money | $7.70In the Money | $7.35In the Money | $-0.20In the Money | 9In the Money | 36In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
FTNTIn the Money | $6.50In the Money | $6.75In the Money | $7.10In the Money | $2.22In the Money | 7In the Money | 26In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
FTNTIn the Money | $4.85In the Money | $6.15In the Money | $5.57In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
FTNTIn the Money | $4.55In the Money | $4.70In the Money | $4.56In the Money | $0.01In the Money | 6In the Money | 46In the Money | FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
FTNTIn the Money | $3.55In the Money | $4.25In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
FTNTIn the Money | $3.55In the Money | $3.75In the Money | $4.00In the Money | $0.50In the Money | 4In the Money | 15In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 3,268Out of the Money | |
FTNTIn the Money | $2.42In the Money | $2.76In the Money | $3.10In the Money | $0.52In the Money | 37In the Money | 279In the Money | FTNTNear the Money | $0.04Near the Money | $0.08Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 378Near the Money | |
FTNTIn the Money | $1.70In the Money | $1.80In the Money | $2.15In the Money | $0.43In the Money | 14In the Money | 275In the Money | FTNTNear the Money | $0.15Near the Money | $0.20Near the Money | $0.16Near the Money | $-0.05Near the Money | 7Near the Money | 450Near the Money | |
FTNTIn the Money | $1.29In the Money | $1.38In the Money | $1.78In the Money | $0.42In the Money | 26In the Money | 1,638In the Money | FTNTNear the Money | $0.23Near the Money | $0.26Near the Money | $0.16Near the Money | $-0.16Near the Money | 4Near the Money | 1,938Near the Money | |
FTNTUnderlying issue's last price | $0.93Underlying issue's last price | $1.00Underlying issue's last price | $1.25Underlying issue's last price | $0.23Underlying issue's last price | 20Underlying issue's last price | 148Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.36Underlying issue's last price | $0.40Underlying issue's last price | $0.35Underlying issue's last price | $-0.09Underlying issue's last price | 1,159Underlying issue's last price | 63Underlying issue's last price |
FTNTNear the Money | $0.41Near the Money | $0.48Near the Money | $0.48Near the Money | $0.01Near the Money | 138Near the Money | 237Near the Money | FTNTIn the Money | $0.85In the Money | $0.90In the Money | $0.61In the Money | $-0.40In the Money | 17In the Money | 68In the Money | |
FTNTNear the Money | $0.16Near the Money | $0.20Near the Money | $0.25Near the Money | $0.04Near the Money | 138Near the Money | 278Near the Money | FTNTIn the Money | $1.56In the Money | $1.84In the Money | $1.23In the Money | $-1.29In the Money | 1In the Money | 66In the Money | |
FTNTNear the Money | $0.06Near the Money | $0.09Near the Money | $0.08Near the Money | $-0.02Near the Money | 93Near the Money | 326Near the Money | FTNTIn the Money | $2.41In the Money | $2.59In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 4Out of the Money | 176Out of the Money | FTNTIn the Money | $3.35In the Money | $3.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $4.35In the Money | $4.55In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $5.35In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FTNTIn the Money | $6.35In the Money | $7.15In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | FTNTIn the Money | $7.35In the Money | $7.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $8.35In the Money | $8.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out 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 | $9.35In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out 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 | $10.35In the Money | $10.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $11.35In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |