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 | $31.80In the Money | $35.70In 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 | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $26.85In the Money | $30.70In 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 | $1.49Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
FTNTIn the Money | $22.35In the Money | $23.75In the Money | $23.87In the Money | $0.00In the Money | ---In the Money | 63In 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 | $18.55In the Money | $18.80In the Money | $19.80In the Money | $0.00In the Money | ---In the Money | 230In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
FTNTIn the Money | $16.00In 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 | $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 | $12.15In the Money | $13.80In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 48In the Money | FTNTOut of the Money | $0.01Out of the Money | $2.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,106Out of the Money | |
FTNTIn the Money | $10.65In the Money | $11.30In 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 | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $8.65In the Money | $8.80In the Money | $8.45In the Money | $0.00In the Money | ---In the Money | 1,370In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,737Out of the Money | |
FTNTIn the Money | $7.65In the Money | $9.65In the Money | $9.00In the Money | $9.00In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $6.65In the Money | $6.85In the Money | $7.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 1Out of the Money | 6Out of the Money | |
FTNTIn the Money | $6.20In the Money | $6.60In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 71Out of the Money | |
FTNTIn the Money | $5.75In the Money | $5.90In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.11Out of the Money | 1Out of the Money | 25Out of the Money | |
FTNTIn the Money | $4.85In the Money | $5.10In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.36Out of the Money | $0.00Out of the Money | ---Out of the Money | 24Out of the Money | |
FTNTIn the Money | $3.65In the Money | $4.10In the Money | $4.50In the Money | $0.10In the Money | 2In the Money | 917In the Money | FTNTOut of the Money | $0.34Out of the Money | $0.39Out of the Money | $0.28Out of the Money | $-0.13Out of the Money | 4Out of the Money | 2,170Out of the Money | |
FTNTIn the Money | $3.15In the Money | $3.30In the Money | $3.75In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTNear the Money | $0.54Near the Money | $0.58Near the Money | $0.56Near the Money | $-0.09Near the Money | 4Near the Money | 91Near the Money | |
FTNTIn the Money | $2.47In the Money | $2.56In the Money | $2.97In the Money | $0.00In the Money | ---In the Money | 17In the Money | FTNTNear the Money | $0.82Near the Money | $0.86Near the Money | $0.71Near the Money | $-0.27Near the Money | 68Near the Money | 230Near the Money | |
FTNTIn the Money | $2.16In the Money | $2.23In the Money | $2.00In the Money | $0.00In the Money | ---In the Money | 137In the Money | FTNTNear the Money | $0.99Near the Money | $1.04Near the Money | $1.05Near the Money | $0.00Near the Money | ---Near the Money | 431Near the Money | |
FTNTUnderlying issue's last price | $1.86Underlying issue's last price | $1.92Underlying issue's last price | $2.15Underlying issue's last price | $-0.13Underlying issue's last price | 2Underlying issue's last price | 24Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.19Underlying issue's last price | $1.25Underlying issue's last price | $1.04Underlying issue's last price | $-0.44Underlying issue's last price | 3Underlying issue's last price | 131Underlying issue's last price |
FTNTNear the Money | $1.35Near the Money | $1.40Near the Money | $1.46Near the Money | $-0.35Near the Money | 21Near the Money | 148Near the Money | FTNTIn the Money | $1.67In the Money | $1.74In the Money | $1.49In the Money | $-0.71In the Money | 2In the Money | 259In the Money | |
FTNTNear the Money | $0.93Near the Money | $0.99Near the Money | $1.01Near the Money | $-0.32Near the Money | 120Near the Money | 2,969Near the Money | FTNTIn the Money | $2.26In the Money | $2.33In the Money | $1.86In the Money | $0.00In the Money | ---In the Money | 4,470In the Money | |
FTNTNear the Money | $0.62Near the Money | $0.67Near the Money | $0.75Near the Money | $0.12Near the Money | 4Near the Money | 268Near the Money | FTNTIn the Money | $2.88In the Money | $3.05In the Money | $3.72In the Money | $0.00In the Money | ---In the Money | 523In the Money | |
FTNTOut of the Money | $0.41Out of the Money | $0.45Out of the Money | $0.62Out of the Money | $0.11Out of the Money | 1Out of the Money | 107Out of the Money | FTNTIn the Money | $3.75In the Money | $3.85In the Money | $3.55In the Money | $-0.93In the Money | 2In the Money | 866In the Money | |
FTNTOut of the Money | $0.33Out of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.06Out of the Money | 21Out of the Money | 439Out of the Money | FTNTIn the Money | $2.98In the Money | $4.30In the Money | $4.37In the Money | $0.00In the Money | ---In the Money | 111In the Money | |
FTNTOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-0.15Out of the Money | 20Out of the Money | 337Out of the Money | FTNTIn the Money | $4.00In the Money | $4.75In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
FTNTOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 203Out of the Money | FTNTIn the Money | $5.50In the Money | $5.70In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 60In the Money | |
FTNTOut of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | 4Out of the Money | 3,489Out of the Money | FTNTIn the Money | $6.25In the Money | $6.60In the Money | $5.87In the Money | $-0.89In the Money | 1In the Money | 2,791In the Money | |
FTNTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $-0.04Out of the Money | 5Out of the Money | 28Out of the Money | FTNTIn the Money | $7.15In the Money | $7.85In 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 | $0.13Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | FTNTIn the Money | $8.40In the Money | $8.60In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.08Out of the Money | 3Out of the Money | 941Out of the Money | FTNTIn the Money | $8.80In the Money | $9.10In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,021Out of the Money | FTNTIn the Money | $9.30In the Money | $10.45In 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 | $0.10Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $10.30In the Money | $10.60In 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 | $0.09Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,129Out of the Money | FTNTIn the Money | $10.80In the Money | $11.60In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.90In the Money | $12.60In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $13.35In the Money | $15.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 581Out of the Money | FTNTIn the Money | $12.50In the Money | $15.60In the Money | $9.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $14.40In the Money | $14.60In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,217Out of the Money | FTNTIn the Money | $15.90In the Money | $16.55In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $2.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | FTNTIn the Money | $17.95In the Money | $19.10In 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 | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,706Out of the Money | FTNTIn the Money | $19.80In the Money | $22.50In the Money | $15.85In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 480Out of the Money | FTNTIn the Money | $24.40In the Money | $28.25In 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 | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 195Out of the Money | FTNTIn the Money | $29.65In the Money | $32.85In 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 | $0.90Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 885Out of the Money | FTNTIn the Money | $34.45In the Money | $38.25In 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 | $2.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | FTNTIn the Money | $39.45In the Money | $43.25In 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 | $1.85Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | FTNTIn the Money | $44.45In the Money | $48.25In 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 | $1.54Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | FTNTIn the Money | $49.70In the Money | $53.20In 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 | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | FTNTIn the Money | $54.45In the Money | $58.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |