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 | $17.05In the Money | $21.65In 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 | $12.20In the Money | $16.75In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.50In 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 | $2.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.30In the Money | $13.85In the Money | $13.80In the Money | $0.00In the Money | ---In the Money | 5In 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 | $8.40In the Money | $12.65In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $7.40In the Money | $11.65In 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 | $0.08Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $6.50In the Money | $10.65In 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 | $0.09Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $5.40In the Money | $9.65In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.60In the Money | $8.70In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
FTNTIn the Money | $5.35In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 41Out of the Money | |
FTNTIn the Money | $4.40In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.15Out of the Money | $0.39Out of the Money | $0.32Out of the Money | $-0.08Out of the Money | 2Out of the Money | 202Out of the Money | |
FTNTIn the Money | $3.65In the Money | $5.90In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.25Out of the Money | $0.91Out of the Money | $0.50Out of the Money | $-0.18Out of the Money | 7Out of the Money | 65Out of the Money | |
FTNTIn the Money | $2.86In the Money | $5.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTNear the Money | $0.32Near the Money | $0.50Near the Money | $0.71Near the Money | $-0.10Near the Money | 3Near the Money | 178Near the Money | |
FTNTIn the Money | $1.95In the Money | $2.35In the Money | $1.51In the Money | $-0.06In the Money | 9In the Money | 34In the Money | FTNTNear the Money | $0.56Near the Money | $0.97Near the Money | $1.12Near the Money | $-0.27Near the Money | 10Near the Money | 241Near the Money | |
FTNTUnderlying issue's last price | $1.54Underlying issue's last price | $1.83Underlying issue's last price | $1.30Underlying issue's last price | $0.25Underlying issue's last price | 7Underlying issue's last price | 17Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.91Underlying issue's last price | $1.37Underlying issue's last price | $1.22Underlying issue's last price | $-0.56Underlying issue's last price | 7Underlying issue's last price | 58Underlying issue's last price |
FTNTNear the Money | $1.05Near the Money | $1.37Near the Money | $1.08Near the Money | $0.32Near the Money | 45Near the Money | 66Near the Money | FTNTIn the Money | $1.42In the Money | $1.87In the Money | $1.92In the Money | $-0.36In the Money | 12In the Money | 86In the Money | |
FTNTNear the Money | $0.68Near the Money | $2.85Near the Money | $0.50Near the Money | $-0.05Near the Money | 29Near the Money | 44Near the Money | FTNTIn the Money | $2.03In the Money | $2.36In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 70In the Money | |
FTNTNear the Money | $0.43Near the Money | $0.50Near the Money | $0.26Near the Money | $-0.04Near the Money | 9Near the Money | 99Near the Money | FTNTIn the Money | $2.78In the Money | $3.50In the Money | $3.75In the Money | $-0.30In the Money | 4In the Money | 33In the Money | |
FTNTOut of the Money | $0.26Out of the Money | $0.40Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 10Out of the Money | 180Out of the Money | FTNTIn the Money | $3.60In the Money | $5.95In the Money | $5.23In the Money | $0.84In the Money | 3In the Money | 6In the Money | |
FTNTOut of the Money | $0.16Out of the Money | $2.33Out of the Money | $0.12Out of the Money | $-0.01Out of the Money | 15Out of the Money | 69Out of the Money | FTNTIn the Money | $3.75In the Money | $6.25In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 6Out of the Money | 90Out of the Money | FTNTIn the Money | $5.30In the Money | $7.00In the Money | $4.94In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | FTNTIn the Money | $4.55In the Money | $8.80In 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 | $2.08Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | FTNTIn the Money | $5.55In the Money | $9.75In the Money | $8.53In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $6.55In the Money | $10.75In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FTNTIn the Money | $7.55In the Money | $11.75In the Money | $9.47In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $8.55In the Money | $12.75In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.00Out 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 | $9.45In 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 | $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 | $10.40In 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 | $11.40In the Money | $16.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out 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 | $12.30In the Money | $17.00In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $13.40In 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 | $0.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $14.35In the Money | $19.00In 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 | $1.56Out 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 | $23.00In 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 | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 5Out of the Money | FTNTIn the Money | $23.30In the Money | $28.00In 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 | $1.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $28.35In the Money | $33.00In 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 | $1.56Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $33.65In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |