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 | $36.85In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $31.90In the Money | $32.45In 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 | $27.00In the Money | $27.50In 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 | $22.10In the Money | $22.65In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.10In the Money | $18.55In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.10In the Money | $17.40In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $16.05In the Money | $16.30In the Money | $15.85In the Money | $-0.66In the Money | 1In the Money | 2In 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 | $15.10In the Money | $15.35In the Money | $14.26In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $12.40In the Money | $14.30In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $12.65In the Money | $13.30In the Money | $12.95In the Money | $-0.71In the Money | 1In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $12.15In the Money | $12.35In the Money | $11.52In the Money | $0.70In the Money | 8In the Money | 14In the Money | FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $11.10In the Money | $11.35In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $10.15In the Money | $10.35In the Money | $9.60In the Money | $-0.88In the Money | 3In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out 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 | $9.40In the Money | $9.40In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
FTNTIn the Money | $8.10In the Money | $8.85In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
FTNTIn the Money | $7.10In the Money | $7.40In the Money | $7.00In the Money | $-0.52In the Money | 7In the Money | 38In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
FTNTIn the Money | $6.15In the Money | $6.30In the Money | $5.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
FTNTIn the Money | $5.15In the Money | $5.30In the Money | $5.08In the Money | $0.48In the Money | 4In the Money | 14In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.01Out of the Money | 200Out of the Money | 128Out of the Money | |
FTNTIn the Money | $4.15In the Money | $4.80In the Money | $4.00In the Money | $-0.38In the Money | 6In the Money | 31In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
FTNTIn the Money | $3.60In the Money | $3.85In the Money | $3.20In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
FTNTIn the Money | $3.10In the Money | $3.30In the Money | $2.61In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1Out of the Money | 3,193Out of the Money | |
FTNTIn the Money | $2.11In the Money | $2.33In the Money | $2.05In the Money | $0.28In the Money | 26In the Money | 272In the Money | FTNTNear the Money | $0.01Near the Money | $0.05Near the Money | $0.08Near the Money | $-0.04Near the Money | 9Near the Money | 1,256Near the Money | |
FTNTIn the Money | $1.16In the Money | $1.33In the Money | $0.98In the Money | $0.26In the Money | 5In the Money | 279In the Money | FTNTNear the Money | ---Near the Money | $0.04Near the Money | $0.25Near the Money | $0.15Near the Money | 1Near the Money | 494Near the Money | |
FTNTIn the Money | $0.73In the Money | $0.95In the Money | $0.61In the Money | $-0.39In the Money | 2In the Money | 1,640In the Money | FTNTNear the Money | ---Near the Money | $0.05Near the Money | $0.01Near the Money | $-0.16Near the Money | 29Near the Money | 1,952Near the Money | |
FTNTUnderlying issue's last price | $0.33Underlying issue's last price | $0.40Underlying issue's last price | $0.28Underlying issue's last price | $-0.35Underlying issue's last price | 31Underlying issue's last price | 205Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.01Underlying issue's last price | $0.14Underlying issue's last price | $0.19Underlying issue's last price | $-0.18Underlying issue's last price | 3Underlying issue's last price | 1,570Underlying issue's last price |
FTNTNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.19Near the Money | 30Near the Money | 455Near the Money | FTNTIn the Money | $0.67In the Money | $0.87In the Money | $1.14In the Money | $0.49In the Money | 1In the Money | 86In the Money | |
FTNTNear the Money | $0.01Near the Money | $0.10Near the Money | $0.02Near the Money | $-0.05Near the Money | 15Near the Money | 368Near the Money | FTNTIn the Money | $1.58In the Money | $1.90In the Money | $1.23In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
FTNTNear the Money | ---Near the Money | $0.21Near the Money | $0.04Near the Money | $0.00Near the Money | ---Near the Money | 297Near the Money | FTNTIn the Money | $2.30In the Money | $3.40In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In 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 | 176Out of the Money | FTNTIn the Money | $3.50In the Money | $5.40In 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 | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $4.70In the Money | $6.40In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $5.55In the Money | $6.35In 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 | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FTNTIn the Money | $6.45In the Money | $7.50In 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 | $7.65In the Money | $7.90In 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 | $8.65In the Money | $8.90In 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 | $9.70In the Money | $9.85In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.30In the Money | $12.60In 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 | $12.35In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |