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 | $19.65In the Money | $20.20In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.65In the Money | $15.20In 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 | $12.55In the Money | $14.55In 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 | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.75In the Money | $12.10In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.65In the Money | $11.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.65In the Money | $11.80In 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 | $0.19Out of the Money | $0.13Out of the Money | $0.02Out of the Money | 1Out of the Money | 3Out of the Money | |
FTNTIn the Money | $8.70In the Money | $9.00In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $7.70In the Money | $8.30In 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 | $0.29Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $6.75In the Money | $8.90In the Money | $8.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 1Out of the Money | 28Out of the Money | |
FTNTIn the Money | $5.45In the Money | $7.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
FTNTIn the Money | $4.95In the Money | $6.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 1Out of the Money | 201Out of the Money | |
FTNTIn the Money | $4.10In the Money | $5.00In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.27Out of the Money | $0.32Out of the Money | $0.27Out of the Money | $-0.07Out of the Money | 1Out of the Money | 47Out of the Money | |
FTNTIn the Money | $3.25In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTNear the Money | $0.45Near the Money | $0.49Near the Money | $0.46Near the Money | $-0.06Near the Money | 2Near the Money | 173Near the Money | |
FTNTIn the Money | $2.51In the Money | $2.89In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 28In the Money | FTNTNear the Money | $0.70Near the Money | $0.76Near the Money | $0.72Near the Money | $-0.10Near the Money | 4Near the Money | 252Near the Money | |
FTNTUnderlying issue's last price | $1.88Underlying issue's last price | $1.97Underlying issue's last price | $1.88Underlying issue's last price | $-1.10Underlying issue's last price | 3Underlying issue's last price | 13Underlying issue's last price | Filter Table By Strike Price of$59.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.06Underlying issue's last price | $1.12Underlying issue's last price | $0.93Underlying issue's last price | $-0.25Underlying issue's last price | 1Underlying issue's last price | 57Underlying issue's last price |
FTNTNear the Money | $1.35Near the Money | $1.42Near the Money | $1.35Near the Money | $0.05Near the Money | 11Near the Money | 63Near the Money | FTNTIn the Money | $1.52In the Money | $1.59In the Money | $1.49In the Money | $-0.05In the Money | 3In the Money | 86In the Money | |
FTNTNear the Money | $0.95Near the Money | $1.00Near the Money | $1.00Near the Money | $0.04Near the Money | 23Near the Money | 29Near the Money | FTNTIn the Money | $2.09In the Money | $2.18In the Money | $2.01In the Money | $0.21In the Money | 5In the Money | 66In the Money | |
FTNTNear the Money | $0.62Near the Money | $0.68Near the Money | $0.67Near the Money | $0.05Near the Money | 2Near the Money | 114Near the Money | FTNTIn the Money | $1.79In the Money | $2.89In the Money | $2.52In the Money | $0.57In the Money | 1In the Money | 34In the Money | |
FTNTOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.42Out of the Money | $0.00Out of the Money | 1Out of the Money | 141Out of the Money | FTNTIn the Money | $2.74In the Money | $3.70In the Money | $3.15In the Money | $-1.10In the Money | 1In the Money | 6In the Money | |
FTNTOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.01Out of the Money | 5Out of the Money | 65Out of the Money | FTNTIn the Money | $4.35In the Money | $5.50In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.16Out of the Money | $0.21Out of the Money | $0.20Out of the Money | $0.02Out of the Money | 5Out of the Money | 88Out of the Money | FTNTIn the Money | $5.30In the Money | $6.35In the Money | $4.94In the Money | $-1.74In the Money | 1In the Money | 3In the Money | |
FTNTOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.11Out of the Money | $-0.15Out of the Money | 1Out of the Money | 81Out of the Money | FTNTIn the Money | $6.20In the Money | $7.20In 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 | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | FTNTIn the Money | $7.15In the Money | $7.55In 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 | $0.30Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $8.15In the Money | $9.00In 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 | $0.27Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FTNTIn the Money | $8.40In the Money | $10.75In 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 | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $10.15In the Money | $10.75In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.15In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $12.15In the Money | $12.75In 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 | $0.22Out 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 | $13.50In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $14.15In the Money | $14.50In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $14.65In the Money | $15.40In 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 | $1.19Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $15.55In the Money | $17.35In 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 | $0.79Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $19.95In the Money | $20.65In 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 | $1.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $24.85In the Money | $25.80In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $29.65In the Money | $31.10In 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 | $0.99Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $34.70In the Money | $35.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |