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 | $34.50In the Money | $37.80In the Money | $41.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $28.95In the Money | $32.45In the Money | $40.27In the Money | $0.00In the Money | ---In the Money | 27In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.58Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
FTNTIn the Money | $24.05In the Money | $27.55In the Money | $26.20In the Money | $0.00In the Money | ---In the Money | 62In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
FTNTIn the Money | $20.65In the Money | $21.55In the Money | $20.65In the Money | $0.00In the Money | ---In the Money | 229In the Money | FTNTOut of the Money | $0.00Out of the Money | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
FTNTIn the Money | $17.20In the Money | $18.45In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.65In the Money | $16.65In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 47In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.14Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 1,105Out of the Money | |
FTNTIn the Money | $13.65In the Money | $15.45In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.15In the Money | $14.00In 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 | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $12.55In the Money | $13.95In 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 | $0.39Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $9.80In the Money | $12.90In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.75In the Money | $13.00In the Money | $10.50In the Money | $-0.03In the Money | 21In the Money | 1,320In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.18Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 4Out of the Money | 2,716Out of the Money | |
FTNTIn the Money | $9.45In the Money | $10.50In the Money | $7.65In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.17Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $8.70In the Money | $9.95In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $8.20In the Money | $9.95In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
FTNTIn the Money | $7.40In the Money | $8.70In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.30In the Money | $7.60In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.18Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 127Out of the Money | |
FTNTIn the Money | $5.35In the Money | $6.20In the Money | $5.80In the Money | $0.00In the Money | 10In the Money | 913In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 9Out of the Money | 2,134Out of the Money | |
FTNTIn the Money | $4.75In the Money | $6.45In the Money | $4.90In the Money | $0.40In the Money | 5In the Money | 16In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 6Out of the Money | 115Out of the Money | |
FTNTIn the Money | $2.98In the Money | $4.75In the Money | $3.97In the Money | $0.37In the Money | 1In the Money | 24In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $-0.04Out of the Money | 15Out of the Money | 238Out of the Money | |
FTNTIn the Money | $2.98In the Money | $4.85In the Money | $3.16In the Money | $0.00In the Money | ---In the Money | 146In the Money | FTNTOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $-0.07Out of the Money | 3Out of the Money | 459Out of the Money | |
FTNTIn the Money | $2.85In the Money | $3.30In the Money | $3.05In the Money | $0.97In the Money | 5In the Money | 122In the Money | FTNTNear the Money | $0.12Near the Money | $0.15Near the Money | $0.13Near the Money | $-0.10Near the Money | 10Near the Money | 521Near the Money | |
FTNTIn the Money | $2.06In the Money | $2.20In the Money | $2.17In the Money | $0.31In the Money | 18In the Money | 272In the Money | FTNTNear the Money | $0.26Near the Money | $0.29Near the Money | $0.28Near the Money | $-0.19Near the Money | 54Near the Money | 688Near the Money | |
FTNTUnderlying issue's last price | $1.34Underlying issue's last price | $1.42Underlying issue's last price | $1.34Underlying issue's last price | $0.16Underlying issue's last price | 121Underlying issue's last price | 2,773Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.51Underlying issue's last price | $0.55Underlying issue's last price | $0.53Underlying issue's last price | $-0.23Underlying issue's last price | 184Underlying issue's last price | 4,354Underlying issue's last price |
FTNTNear the Money | $0.78Near the Money | $0.86Near the Money | $0.85Near the Money | $0.14Near the Money | 212Near the Money | 372Near the Money | FTNTIn the Money | $0.95In the Money | $1.01In the Money | $0.97In the Money | $-0.28In the Money | 102In the Money | 609In the Money | |
FTNTNear the Money | $0.43Near the Money | $0.46Near the Money | $0.44Near the Money | $-0.03Near the Money | 100Near the Money | 278Near the Money | FTNTIn the Money | $1.58In the Money | $1.67In the Money | $1.58In the Money | $-0.42In the Money | 16In the Money | 864In the Money | |
FTNTNear the Money | $0.29Near the Money | $0.34Near the Money | $0.35Near the Money | $0.03Near the Money | 125Near the Money | 473Near the Money | FTNTIn the Money | $1.93In the Money | $2.08In the Money | $2.42In the Money | $0.00In the Money | ---In the Money | 109In the Money | |
FTNTNear the Money | $0.21Near the Money | $0.25Near the Money | $0.23Near the Money | $-0.01Near the Money | 89Near the Money | 563Near the Money | FTNTIn the Money | $2.33In the Money | $2.65In the Money | $2.43In the Money | $-1.37In the Money | 7In the Money | 64In the Money | |
FTNTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 35Out of the Money | 232Out of the Money | FTNTIn the Money | $3.20In the Money | $3.40In the Money | $3.88In the Money | $0.21In the Money | 1In the Money | 41In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.01Out of the Money | 40Out of the Money | 3,400Out of the Money | FTNTIn the Money | $3.95In the Money | $5.30In the Money | $4.30In the Money | $-0.34In the Money | 11In the Money | 2,564In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 3Out of the Money | 37Out of the Money | FTNTIn the Money | $5.05In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.08Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 18Out of the Money | 104Out of the Money | FTNTIn the Money | $6.05In the Money | $6.75In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 3Out of the Money | 937Out of the Money | FTNTIn the Money | $4.60In the Money | $6.90In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,022Out of the Money | FTNTIn the Money | $6.80In the Money | $8.35In 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 | $0.17Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $8.10In the Money | $8.35In the Money | $9.10In 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 | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,097Out of the Money | FTNTIn the Money | $7.10In the Money | $9.40In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 275Out of the Money | FTNTIn the Money | $9.05In the Money | $11.35In the Money | $10.30In the Money | $0.05In the Money | 4In the Money | 3In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.05In the Money | $12.35In the Money | $12.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 5Out of the Money | 581Out of the Money | FTNTIn the Money | $11.60In the Money | $11.85In the Money | $12.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.65In the Money | $12.40In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.05Out of the Money | 1Out of the Money | 3,190Out of the Money | FTNTIn the Money | $14.10In the Money | $14.40In the Money | $15.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | FTNTIn the Money | $16.60In the Money | $16.90In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,703Out of the Money | FTNTIn the Money | $17.10In the Money | $19.40In the Money | $15.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | FTNTIn the Money | $23.35In the Money | $25.00In the Money | $20.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | FTNTIn the Money | $27.35In the Money | $31.20In the Money | $20.37In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | FTNTIn the Money | $32.35In the Money | $36.00In the Money | $44.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 3Out of the Money | 193Out of the Money | FTNTIn the Money | $37.35In the Money | $41.25In the Money | $23.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | FTNTIn the Money | $42.35In the Money | $46.20In the Money | $30.70In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | FTNTIn the Money | $47.30In the Money | $51.05In 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 | $0.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | FTNTIn the Money | $52.35In the Money | $56.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |