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 | $46.20In the Money | $47.10In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $41.50In the Money | $42.00In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
FTNTIn the Money | $36.30In the Money | $37.05In the Money | $35.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
FTNTIn the Money | $30.95In the Money | $32.85In the Money | $31.50In the Money | $0.50In the Money | 1In the Money | 32In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,467Out of the Money | |
FTNTIn the Money | $26.25In the Money | $27.85In the Money | $26.24In the Money | $0.95In the Money | 1In the Money | 100In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,001Out of the Money | |
FTNTIn the Money | $21.10In the Money | $22.75In the Money | $21.45In the Money | $1.14In the Money | 9In the Money | 772In 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 | 2,034Out of the Money | |
FTNTIn the Money | $15.95In the Money | $17.85In the Money | $16.72In the Money | $0.92In the Money | 28In the Money | 1,620In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,573Out of the Money | |
FTNTIn the Money | $14.70In the Money | $14.95In the Money | $14.05In the Money | $-1.50In the Money | 1In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $13.65In the Money | $14.75In the Money | $12.05In the Money | $0.00In the Money | ---In the Money | 18In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
FTNTIn the Money | $12.70In the Money | $12.95In the Money | $12.33In the Money | $-0.07In the Money | 6In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $11.75In the Money | $11.95In the Money | $11.74In the Money | $0.99In the Money | 31In the Money | 3,861In 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 | 4,472Out of the Money | |
FTNTIn the Money | $10.70In the Money | $11.10In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
FTNTIn the Money | $9.10In the Money | $9.95In the Money | $9.22In the Money | $0.49In the Money | 14In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $8.15In the Money | $9.20In the Money | $7.90In the Money | $-0.15In the Money | 5In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
FTNTIn the Money | $6.70In the Money | $8.90In the Money | $6.68In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 184Out of the Money | |
FTNTIn the Money | $4.85In the Money | $7.70In the Money | $6.80In the Money | $1.28In the Money | 28In the Money | 4,349In the Money | FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,132Out of the Money | |
FTNTIn the Money | $4.70In the Money | $6.90In the Money | $4.70In the Money | $0.00In the Money | ---In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 12Out of the Money | 258Out of the Money | |
FTNTIn the Money | $4.60In the Money | $5.50In the Money | $3.98In the Money | $0.22In the Money | 1In the Money | 21In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,317Out of the Money | |
FTNTIn the Money | $2.78In the Money | $3.90In the Money | $3.50In the Money | $0.50In the Money | 3In the Money | 467In the Money | FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 740Out of the Money | |
FTNTIn the Money | $2.33In the Money | $4.10In the Money | $2.80In the Money | $1.37In the Money | 9In the Money | 177In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 126Out of the Money | 285Out of the Money | |
FTNTIn the Money | $2.71In the Money | $3.45In the Money | $2.80In the Money | $0.79In the Money | 12In the Money | 384In the Money | FTNTNear the Money | $0.01Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.04Near the Money | 22Near the Money | 4,553Near the Money | |
FTNTIn the Money | $1.70In the Money | $2.05In the Money | $1.47In the Money | $0.57In the Money | 265In the Money | 3,782In the Money | FTNTNear the Money | ---Near the Money | $0.01Near the Money | $0.02Near the Money | $-0.19Near the Money | 58Near the Money | 4,368Near the Money | |
FTNTIn the Money | $0.73In the Money | $0.88In the Money | $0.68In the Money | $0.38In the Money | 802In the Money | 1,950In the Money | FTNTNear the Money | ---Near the Money | $0.18Near the Money | $0.01Near the Money | $-0.69Near the Money | 108Near the Money | 2,493Near the Money | |
FTNTUnderlying issue's last price | $0.20Underlying issue's last price | $0.55Underlying issue's last price | $0.15Underlying issue's last price | $0.03Underlying issue's last price | 607Underlying issue's last price | 1,509Underlying issue's last price | Filter Table By Strike Price of$76.50Underlying issue's last price | FTNTUnderlying issue's last price | ---Underlying issue's last price | $0.04Underlying issue's last price | $0.01Underlying issue's last price | $-0.93Underlying issue's last price | 12Underlying issue's last price | 608Underlying issue's last price |
FTNTNear the Money | ---Near the Money | $0.07Near the Money | $0.04Near the Money | $-0.08Near the Money | 98Near the Money | 676Near the Money | FTNTIn the Money | $0.15In the Money | $0.70In the Money | $0.20In the Money | $-1.92In the Money | 62In the Money | 409In the Money | |
FTNTNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 16Near the Money | 1,321Near the Money | FTNTIn the Money | $0.87In the Money | $2.51In the Money | $1.71In the Money | $-0.69In the Money | 3In the Money | 91In the Money | |
FTNTNear the Money | ---Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 12Near the Money | 269Near the Money | FTNTIn the Money | $1.24In the Money | $3.20In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 28In 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 | 149Out of the Money | 1,879Out of the Money | FTNTIn the Money | $2.13In the Money | $4.10In the Money | $3.50In the Money | $-0.60In the Money | 1In the Money | 109In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | FTNTIn the Money | $3.45In the Money | $4.45In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $5.05In the Money | $6.30In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | FTNTIn the Money | $4.85In the Money | $6.90In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $6.30In the Money | $8.70In the Money | $8.10In 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 | 1,812Out of the Money | FTNTIn the Money | $8.05In the Money | $8.35In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out 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 | $8.70In the Money | $10.40In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $9.70In the Money | $10.80In the Money | $11.17In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | FTNTIn the Money | $12.60In the Money | $13.30In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,608Out of the Money | FTNTIn the Money | $18.00In the Money | $18.40In the Money | $20.05In 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 | 288Out of the Money | FTNTIn the Money | $23.05In the Money | $23.35In the Money | $24.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | FTNTIn the Money | $27.90In the Money | $28.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |