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 | $25.15In the Money | $26.25In the Money | $25.25In the Money | $0.00In the Money | ---In the Money | 48In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FTNTIn the Money | $21.95In the Money | $23.55In 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 | $20.35In the Money | $20.75In the Money | $21.00In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $17.85In the Money | $19.05In 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 | $0.09Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.10In the Money | $15.55In the Money | $13.46In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
FTNTIn the Money | $13.70In the Money | $14.85In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.40In the Money | $14.95In 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 | $0.61Out 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 | $14.65In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $12.40In the Money | $12.60In 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 | $0.51Out 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 | $12.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.30In the Money | $10.95In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 73In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 170Out of the Money | |
FTNTIn the Money | $8.85In the Money | $9.60In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $7.60In the Money | $9.70In 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 | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $6.45In the Money | $8.15In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 6Out of the Money | 262Out of the Money | |
FTNTIn the Money | $6.90In the Money | $8.00In 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 | $0.23Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $6.10In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 1Out of the Money | 13Out of the Money | |
FTNTIn the Money | $5.35In the Money | $5.70In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 97In the Money | FTNTOut of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.04Out of the Money | 12Out of the Money | 1,983Out of the Money | |
FTNTIn the Money | $2.70In the Money | $5.00In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.17Out of the Money | $0.20Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 43Out of the Money | |
FTNTIn the Money | $2.59In the Money | $3.85In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.28Out of the Money | $0.33Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 265Out of the Money | |
FTNTIn the Money | $2.59In the Money | $3.45In the Money | $3.82In the Money | $0.00In the Money | ---In the Money | 528In the Money | FTNTNear the Money | $0.37Near the Money | $0.41Near the Money | $0.40Near the Money | $-0.11Near the Money | 16Near the Money | 3,144Near the Money | |
FTNTIn the Money | $2.93In the Money | $3.05In the Money | $2.66In the Money | $0.00In the Money | ---In the Money | 32In the Money | FTNTNear the Money | $0.46Near the Money | $0.52Near the Money | $0.62Near the Money | $0.00Near the Money | ---Near the Money | 922Near the Money | |
FTNTIn the Money | $2.23In the Money | $2.27In the Money | $2.06In the Money | $0.00In the Money | ---In the Money | 176In the Money | FTNTNear the Money | $0.74Near the Money | $0.78Near the Money | $0.90Near the Money | $0.00Near the Money | ---Near the Money | 81Near the Money | |
FTNTUnderlying issue's last price | $1.63Underlying issue's last price | $1.67Underlying issue's last price | $1.49Underlying issue's last price | $-0.01Underlying issue's last price | 30Underlying issue's last price | 2,806Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.14Underlying issue's last price | $1.17Underlying issue's last price | $1.25Underlying issue's last price | $-0.16Underlying issue's last price | 50Underlying issue's last price | 5,022Underlying issue's last price |
FTNTNear the Money | $1.14Near the Money | $1.17Near the Money | $1.34Near the Money | $0.17Near the Money | 1Near the Money | 235Near the Money | FTNTIn the Money | $1.64In the Money | $1.69In the Money | $1.56In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTNear the Money | $0.76Near the Money | $0.80Near the Money | $0.74Near the Money | $0.04Near the Money | 16Near the Money | 110Near the Money | FTNTIn the Money | $2.28In the Money | $2.33In the Money | $2.30In the Money | $0.01In the Money | 4In the Money | 14In the Money | |
FTNTNear the Money | $0.61Near the Money | $0.67Near the Money | $0.60Near the Money | $0.04Near the Money | 9Near the Money | 1,177Near the Money | FTNTIn the Money | $2.62In the Money | $2.71In the Money | $2.67In the Money | $-0.06In the Money | 1In the Money | 811In the Money | |
FTNTNear the Money | $0.50Near the Money | $0.54Near the Money | $0.48Near the Money | $0.02Near the Money | 16Near the Money | 174Near the Money | FTNTIn the Money | $3.00In the Money | $3.10In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.32Out of the Money | $0.36Out of the Money | $0.34Out of the Money | $0.04Out of the Money | 3Out of the Money | 186Out of the Money | FTNTIn the Money | $3.80In the Money | $4.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | 4Out of the Money | 5,271Out of the Money | FTNTIn the Money | $4.70In the Money | $4.85In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 3,068In the Money | |
FTNTOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $5.65In the Money | $5.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.02Out of the Money | 1Out of the Money | 14Out of the Money | FTNTIn the Money | $6.55In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,527Out of the Money | FTNTIn the Money | $6.40In the Money | $8.50In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out 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 | $0.01Out of the Money | $0.24Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $8.55In the Money | $9.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,863Out of the Money | FTNTIn the Money | $8.80In the Money | $11.10In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 391In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,951Out of the Money | FTNTIn the Money | $14.55In the Money | $14.90In the Money | $16.70In 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 | 855Out of the Money | FTNTIn the Money | $18.90In the Money | $20.95In the Money | $20.00In the Money | $0.00In the Money | ---In the Money | 8In 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 | 528Out of the Money | FTNTIn the Money | $23.75In the Money | $26.05In the Money | $20.05In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 179Out of the Money | FTNTIn the Money | $27.95In the Money | $31.80In 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 | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | FTNTIn the Money | $33.05In the Money | $36.70In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $37.95In the Money | $41.80In 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 | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $43.45In the Money | $46.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |