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 | $32.80In the Money | $35.30In 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 | $28.20In the Money | $30.50In 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 | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
FTNTIn the Money | $23.45In the Money | $25.40In 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 | $0.06Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | |
FTNTIn the Money | $18.25In the Money | $20.05In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | |
FTNTIn the Money | $15.90In the Money | $17.15In 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 | $1.86Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.45In the Money | $14.00In 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 | $10.95In the Money | $11.70In 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 | $8.20In the Money | $10.25In the Money | $8.43In the Money | $0.00In the Money | ---In the Money | 1,370In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,736Out of the Money | |
FTNTIn the Money | $7.50In the Money | $9.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.04Out 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 | $6.30In the Money | $8.55In the Money | $7.25In the Money | $7.25In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
FTNTIn the Money | $6.15In the Money | $6.55In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | |
FTNTIn the Money | $5.60In the Money | $5.95In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.17Out 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 | $4.80In the Money | $5.55In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
FTNTIn the Money | $3.95In the Money | $4.10In the Money | $4.40In the Money | $0.50In the Money | 30In the Money | 926In the Money | FTNTOut of the Money | $0.41Out of the Money | $0.46Out of the Money | $0.57Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,163Out of the Money | |
FTNTIn the Money | $3.20In the Money | $3.30In the Money | $5.82In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTNear the Money | $0.63Near the Money | $0.67Near the Money | $0.81Near the Money | $0.00Near the Money | ---Near the Money | 87Near the Money | |
FTNTIn the Money | $2.49In the Money | $2.59In the Money | $3.15In the Money | $0.00In the Money | ---In the Money | 12In the Money | FTNTNear the Money | $0.92Near the Money | $0.97Near the Money | $0.88Near the Money | $0.00Near the Money | ---Near the Money | 209Near the Money | |
FTNTIn the Money | $2.18In the Money | $2.27In the Money | $2.05In the Money | $0.00In the Money | ---In the Money | 88In the Money | FTNTNear the Money | $1.09Near the Money | $1.16Near the Money | $1.00Near the Money | $-0.34Near the Money | 13Near the Money | 433Near the Money | |
FTNTUnderlying issue's last price | $1.90Underlying issue's last price | $1.96Underlying issue's last price | $2.19Underlying issue's last price | $0.30Underlying issue's last price | 5Underlying issue's last price | 25Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.33Underlying issue's last price | $1.37Underlying issue's last price | $1.04Underlying issue's last price | $-0.56Underlying issue's last price | 4Underlying issue's last price | 130Underlying issue's last price |
FTNTNear the Money | $1.41Near the Money | $1.44Near the Money | $1.77Near the Money | $0.40Near the Money | 23Near the Money | 108Near the Money | FTNTIn the Money | $1.83In the Money | $1.87In the Money | $1.55In the Money | $-0.59In the Money | 1In the Money | 261In the Money | |
FTNTNear the Money | $1.01Near the Money | $1.03Near the Money | $1.03Near the Money | $0.08Near the Money | 57Near the Money | 3,325Near the Money | FTNTIn the Money | $2.43In the Money | $2.48In the Money | $2.33In the Money | $-0.43In the Money | 34In the Money | 4,474In the Money | |
FTNTNear the Money | $0.68Near the Money | $0.74Near the Money | $0.92Near the Money | $0.25Near the Money | 2Near the Money | 283Near the Money | FTNTIn the Money | $3.05In the Money | $3.20In the Money | $3.05In the Money | $-0.40In the Money | 4In the Money | 513In the Money | |
FTNTOut of the Money | $0.47Out of the Money | $0.51Out of the Money | $0.58Out of the Money | $0.06Out of the Money | 8Out of the Money | 96Out of the Money | FTNTIn the Money | $3.85In the Money | $4.65In the Money | $3.40In the Money | $-0.32In the Money | 1In the Money | 866In the Money | |
FTNTOut of the Money | $0.37Out of the Money | $0.43Out of the Money | $0.51Out of the Money | $0.12Out of the Money | 1Out of the Money | 459Out of the Money | FTNTIn the Money | $4.20In the Money | $4.65In the Money | $4.37In the Money | $0.36In the Money | 1In the Money | 112In the Money | |
FTNTOut of the Money | $0.31Out of the Money | $0.35Out of the Money | $0.47Out of the Money | $0.16Out of the Money | 2Out of the Money | 333Out of the Money | FTNTIn the Money | $4.55In the Money | $5.20In the Money | $4.23In the Money | $0.00In the Money | ---In the Money | 66In the Money | |
FTNTOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.29Out of the Money | $0.06Out of the Money | 7Out of the Money | 202Out of the Money | FTNTIn the Money | $5.60In the Money | $6.20In the Money | $5.10In the Money | $-1.07In the Money | 1In the Money | 60In the Money | |
FTNTOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.01Out of the Money | 15Out of the Money | 3,492Out of the Money | FTNTIn the Money | $6.30In the Money | $7.10In the Money | $6.15In the Money | $0.98In the Money | 2In the Money | 2,788In the Money | |
FTNTOut of the Money | $0.10Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $0.04Out of the Money | 5Out of the Money | 23Out of the Money | FTNTIn the Money | $7.15In the Money | $7.75In 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 | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 104Out of the Money | FTNTIn the Money | $7.70In the Money | $9.25In the Money | $5.42In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 942Out of the Money | FTNTIn the Money | $8.35In the Money | $9.85In 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 | $0.09Out 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 | $8.95In the Money | $10.35In 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 | $0.08Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $10.40In the Money | $11.75In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,130Out of the Money | FTNTIn the Money | $11.50In the Money | $12.40In 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 | $12.45In the Money | $12.70In 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 | $12.95In the Money | $14.25In 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 | $13.85In the Money | $15.45In 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 | $14.40In the Money | $15.75In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,220Out of the Money | FTNTIn the Money | $15.40In the Money | $16.65In 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 | $18.95In the Money | $19.95In 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 | $21.45In the Money | $22.95In 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 | $25.35In the Money | $27.05In 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 | $29.85In the Money | $32.70In 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 | $35.20In the Money | $37.55In 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 | $2.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 193Out of the Money | FTNTIn the Money | $39.75In the Money | $42.70In 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 | $1.87Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 134Out of the Money | FTNTIn the Money | $44.60In the Money | $47.20In 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 | $1.67Out 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 | $52.90In 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 | $54.50In the Money | $57.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |