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 | $32.70In the Money | $33.80In 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 | $0.01Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $27.80In the Money | $29.55In 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 | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
FTNTIn the Money | $22.85In the Money | $24.70In 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 | $17.90In the Money | $20.00In 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 | $15.35In the Money | $16.70In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.90In the Money | $14.75In the Money | $15.95In the Money | $0.00In the Money | ---In the Money | 48In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 1Out of the Money | 1,107Out of the Money | |
FTNTIn the Money | $10.40In the Money | $11.60In 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 | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $8.00In the Money | $9.70In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 1,370In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 1Out of the Money | 2,736Out of the Money | |
FTNTIn the Money | $7.00In the Money | $9.05In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $6.05In the Money | $6.25In the Money | $7.25In the Money | $7.25In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $0.15Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
FTNTIn the Money | $5.60In the Money | $6.65In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.18Out of the Money | $0.21Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
FTNTIn the Money | $5.15In the Money | $5.30In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.23Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.24Out of the Money | 25Out of the Money | ---Out of the Money | |
FTNTIn the Money | $3.85In the Money | $4.45In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.35Out of the Money | $0.38Out of the Money | $0.36Out of the Money | $0.01Out of the Money | 1Out of the Money | 23Out of the Money | |
FTNTIn the Money | $3.50In the Money | $3.60In the Money | $4.40In the Money | $0.50In the Money | 30In the Money | 926In the Money | FTNTNear the Money | $0.54Near the Money | $0.57Near the Money | $0.56Near the Money | $-0.01Near the Money | 10Near the Money | 2,163Near the Money | |
FTNTIn the Money | $2.77In the Money | $2.85In the Money | $5.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTNear the Money | $0.80Near the Money | $0.83Near the Money | $0.70Near the Money | $-0.11Near the Money | 1Near the Money | 87Near the Money | |
FTNTIn the Money | $2.13In the Money | $2.19In the Money | $2.17In the Money | $-0.98In the Money | 2In the Money | 12In the Money | FTNTNear the Money | $1.16Near the Money | $1.19Near the Money | $1.20Near the Money | $0.32Near the Money | 21Near the Money | 209Near the Money | |
FTNTUnderlying issue's last price | $1.85Underlying issue's last price | $1.90Underlying issue's last price | $1.87Underlying issue's last price | $-0.18Underlying issue's last price | 1Underlying issue's last price | 88Underlying issue's last price | Filter Table By Strike Price of$57.50Underlying issue's last price | FTNTUnderlying issue's last price | $1.37Underlying issue's last price | $1.40Underlying issue's last price | $1.37Underlying issue's last price | $0.03Underlying issue's last price | 14Underlying issue's last price | 433Underlying issue's last price |
FTNTNear the Money | $1.59Near the Money | $1.63Near the Money | $1.95Near the Money | $0.06Near the Money | 6Near the Money | 25Near the Money | FTNTIn the Money | $1.62In the Money | $1.64In the Money | $1.04In the Money | $-0.56In the Money | 4In the Money | 130In the Money | |
FTNTNear the Money | $1.14Near the Money | $1.19Near the Money | $1.22Near the Money | $-0.15Near the Money | 85Near the Money | 108Near the Money | FTNTIn the Money | $2.16In the Money | $2.21In the Money | $2.20In the Money | $0.06In the Money | 3In the Money | 261In the Money | |
FTNTNear the Money | $0.79Near the Money | $0.83Near the Money | $0.83Near the Money | $-0.12Near the Money | 547Near the Money | 3,325Near the Money | FTNTIn the Money | $2.81In the Money | $2.86In the Money | $2.88In the Money | $0.12In the Money | 43In the Money | 4,474In the Money | |
FTNTOut of the Money | $0.53Out of the Money | $0.57Out of the Money | $0.57Out of the Money | $-0.10Out of the Money | 52Out of the Money | 283Out of the Money | FTNTIn the Money | $3.50In the Money | $3.65In the Money | $3.05In the Money | $-0.40In the Money | 4In the Money | 513In the Money | |
FTNTOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.39Out of the Money | $-0.13Out of the Money | 9Out of the Money | 96Out of the Money | FTNTIn the Money | $4.35In the Money | $4.65In the Money | $4.48In the Money | $0.76In the Money | 3In the Money | 866In the Money | |
FTNTOut of the Money | $0.29Out of the Money | $0.32Out of the Money | $0.35Out of the Money | $-0.04Out of the Money | 23Out of the Money | 459Out of the Money | FTNTIn the Money | $4.80In the Money | $4.95In the Money | $4.37In the Money | $0.36In the Money | 1In the Money | 112In the Money | |
FTNTOut of the Money | $0.23Out of the Money | $0.27Out of the Money | $0.28Out of the Money | $-0.03Out of the Money | 3Out of the Money | 333Out of the Money | FTNTIn the Money | $5.25In the Money | $5.40In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
FTNTOut of the Money | $0.15Out of the Money | $0.18Out of the Money | $0.18Out of the Money | $-0.05Out of the Money | 17Out of the Money | 202Out of the Money | FTNTIn the Money | $6.20In the Money | $6.35In the Money | $5.10In the Money | $-1.07In the Money | 1In the Money | 60In the Money | |
FTNTOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 20Out of the Money | 3,492Out of the Money | FTNTIn the Money | $5.90In the Money | $8.40In the Money | $7.10In the Money | $1.93In the Money | 4In the Money | 2,788In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 5Out of the Money | 23Out of the Money | FTNTIn the Money | $8.10In the Money | $10.05In 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 | $0.10Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | FTNTIn the Money | $9.05In the Money | $11.05In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 942Out of the Money | FTNTIn the Money | $9.55In the Money | $10.45In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.08Out 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 | $10.05In the Money | $11.20In 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 | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $11.05In the Money | $12.10In 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 | $0.07Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 2Out of the Money | 3,130Out of the Money | FTNTIn the Money | $12.10In the Money | $12.60In the Money | $11.50In the Money | $1.45In the Money | 8In the Money | 10In the Money | |
FTNTOut of the Money | $0.01Out 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 | $13.00In the Money | $14.80In the Money | $12.50In the Money | $12.50In the Money | 4In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out 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 | $14.00In the Money | $14.40In 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 | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 581Out of the Money | FTNTIn the Money | $14.50In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $15.05In the Money | $15.65In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 3,220Out of the Money | FTNTIn the Money | $15.45In the Money | $18.80In 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 | $1.73Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | FTNTIn the Money | $19.50In the Money | $20.15In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,706Out of the Money | FTNTIn the Money | $20.80In the Money | $23.30In 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 | $26.60In the Money | $29.10In 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 | $31.90In the Money | $32.40In 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 | $36.90In the Money | $38.45In 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 | $1.02Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | FTNTIn the Money | $40.65In the Money | $42.80In 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 | $1.59Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | FTNTIn the Money | $45.75In the Money | $48.15In 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 | $1.33Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | FTNTIn the Money | $51.30In the Money | $53.10In 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 | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 498Out of the Money | FTNTIn the Money | $57.00In the Money | $59.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |