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 | $36.40In the Money | $37.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.78Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FTNTIn the Money | $31.50In the Money | $32.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $26.30In the Money | $26.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.92Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.60In the Money | $21.85In the Money | $22.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.60In the Money | $16.85In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 17In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.60In the Money | $13.85In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FTNTIn the Money | $12.60In the Money | $12.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $11.65In the Money | $11.90In the Money | $11.95In the Money | $1.46In the Money | 1In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $10.65In the Money | $10.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $9.05In the Money | $10.05In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $8.65In the Money | $8.90In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $7.60In the Money | $7.85In the Money | $7.30In the Money | $-1.20In the Money | 6In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FTNTIn the Money | $6.60In the Money | $6.90In the Money | $6.76In the Money | $-0.54In the Money | 2In the Money | 14In the Money | FTNTOut of the Money | ---Out of the Money | $0.36Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
FTNTIn the Money | $5.70In the Money | $5.85In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 38In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.11Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $4.60In the Money | $4.90In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 34In the Money | FTNTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.05Out of the Money | $-0.05Out of the Money | 4Out of the Money | 108Out of the Money | |
FTNTIn the Money | $3.75In the Money | $3.95In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,167Out of the Money | |
FTNTIn the Money | $3.30In the Money | $3.45In the Money | $4.05In the Money | $0.56In the Money | 1In the Money | 3In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $2.84In the Money | $2.96In the Money | $2.80In the Money | $-0.47In the Money | 5In the Money | 47In the Money | FTNTNear the Money | $0.12Near the Money | $0.17Near the Money | $0.15Near the Money | $0.06Near the Money | 3,259Near the Money | 2,954Near the Money | |
FTNTIn the Money | $1.99In the Money | $2.11In the Money | $2.02In the Money | $-0.39In the Money | 1In the Money | 60In the Money | FTNTNear the Money | $0.26Near the Money | $0.32Near the Money | $0.33Near the Money | $0.13Near the Money | 2,334Near the Money | 1,994Near the Money | |
FTNTIn the Money | $1.25In the Money | $1.32In the Money | $1.79In the Money | $0.00In the Money | ---In the Money | 65In the Money | FTNTNear the Money | $0.53Near the Money | $0.58Near the Money | $0.55Near the Money | $0.24Near the Money | 242Near the Money | 939Near the Money | |
FTNTUnderlying issue's last price | $0.96Underlying issue's last price | $1.01Underlying issue's last price | $1.05Underlying issue's last price | $-0.40Underlying issue's last price | 2Underlying issue's last price | 321Underlying issue's last price | Filter Table By Strike Price of$76.50Underlying issue's last price | FTNTUnderlying issue's last price | $0.72Underlying issue's last price | $0.78Underlying issue's last price | $1.04Underlying issue's last price | $0.52Underlying issue's last price | 1Underlying issue's last price | 588Underlying issue's last price |
FTNTNear the Money | $0.70Near the Money | $0.75Near the Money | $0.71Near the Money | $-0.41Near the Money | 10Near the Money | 290Near the Money | FTNTIn the Money | $0.96In the Money | $1.02In the Money | $0.75In the Money | $0.16In the Money | 1In the Money | 605In the Money | |
FTNTNear the Money | $0.34Near the Money | $0.38Near the Money | $0.35Near the Money | $-0.30Near the Money | 29Near the Money | 837Near the Money | FTNTIn the Money | $1.61In the Money | $1.66In the Money | $1.24In the Money | $0.00In the Money | ---In the Money | 240In the Money | |
FTNTNear the Money | $0.15Near the Money | $0.19Near the Money | $0.13Near the Money | $-0.22Near the Money | 6Near the Money | 541Near the Money | FTNTIn the Money | $2.36In the Money | $2.49In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.08Out of the Money | 9Out of the Money | 155Out of the Money | FTNTIn the Money | $3.30In the Money | $3.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 511Out of the Money | FTNTIn the Money | $4.25In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.43Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 79Out of the Money | FTNTIn the Money | $5.20In the Money | $5.45In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $6.20In the Money | $6.90In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $7.00In the Money | $7.50In the Money | $7.35In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | FTNTIn the Money | $7.15In the Money | $8.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FTNTIn the Money | $8.05In the Money | $9.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $9.05In the Money | $10.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.20In the Money | $11.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.90In the Money | $12.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $12.55In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |