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 | $23.30In the Money | $27.05In 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 | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FTNTIn the Money | $22.20In the Money | $24.50In 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 | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.20In the Money | $21.10In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $17.40In the Money | $19.80In 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 | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.35In the Money | $15.90In the Money | $13.46In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.24Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
FTNTIn the Money | $13.90In the Money | $15.70In 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 | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.80In the Money | $14.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.55In the Money | $14.15In the Money | $13.25In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $12.05In the Money | $13.70In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.35In the Money | $11.80In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.95In the Money | $11.90In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 47In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
FTNTIn the Money | $8.90In the Money | $10.15In 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 | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $8.05In the Money | $9.80In 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 | $0.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $6.60In the Money | $9.35In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
FTNTIn the Money | $7.00In the Money | $8.25In 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 | $0.08Out of the Money | $0.04Out of the Money | $-0.14Out of the Money | 3Out of the Money | 4Out of the Money | |
FTNTIn the Money | $5.15In the Money | $8.00In the Money | $6.55In the Money | $6.55In the Money | 2In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $4.25In the Money | $6.35In the Money | $6.55In the Money | $0.00In the Money | ---In the Money | 96In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.03Out of the Money | 15Out of the Money | 1,973Out of the Money | |
FTNTIn the Money | $2.59In the Money | $5.20In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $0.05Out of the Money | 2Out of the Money | 50Out of the Money | |
FTNTIn the Money | $2.97In the Money | $5.10In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.22Out of the Money | $0.26Out of the Money | $0.23Out of the Money | $0.08Out of the Money | 52Out of the Money | 271Out of the Money | |
FTNTIn the Money | $2.79In the Money | $4.00In the Money | $2.81In the Money | $-1.34In the Money | 1In the Money | 517In the Money | FTNTNear the Money | $0.30Near the Money | $0.33Near the Money | $0.33Near the Money | $0.13Near the Money | 31Near the Money | 2,702Near the Money | |
FTNTIn the Money | $2.37In the Money | $2.66In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 31In the Money | FTNTNear the Money | $0.39Near the Money | $0.43Near the Money | $0.42Near the Money | $0.05Near the Money | 29Near the Money | 953Near the Money | |
FTNTIn the Money | $1.87In the Money | $1.91In the Money | $1.61In the Money | $-1.24In the Money | 3In the Money | 169In the Money | FTNTNear the Money | $0.68Near the Money | $0.72Near the Money | $0.72Near the Money | $0.25Near the Money | 30Near the Money | 95Near the Money | |
FTNTUnderlying issue's last price | $1.28Underlying issue's last price | $1.33Underlying issue's last price | $1.30Underlying issue's last price | $-0.70Underlying issue's last price | 235Underlying issue's last price | 3,068Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.09Underlying issue's last price | $1.13Underlying issue's last price | $1.11Underlying issue's last price | $0.35Underlying issue's last price | 28Underlying issue's last price | 5,043Underlying issue's last price |
FTNTNear the Money | $0.83Near the Money | $0.87Near the Money | $0.87Near the Money | $-0.53Near the Money | 84Near the Money | 321Near the Money | FTNTIn the Money | $1.64In the Money | $1.70In the Money | $1.24In the Money | $0.09In the Money | 1In the Money | 95In the Money | |
FTNTNear the Money | $0.52Near the Money | $0.56Near the Money | $0.56Near the Money | $-0.36Near the Money | 99Near the Money | 160Near the Money | FTNTIn the Money | $2.31In the Money | $2.41In the Money | $2.52In the Money | $0.84In the Money | 2In the Money | 74In the Money | |
FTNTNear the Money | $0.40Near the Money | $0.45Near the Money | $0.44Near the Money | $-0.36Near the Money | 482Near the Money | 1,248Near the Money | FTNTIn the Money | $1.85In the Money | $4.55In the Money | $3.12In the Money | $1.12In the Money | 2In the Money | 859In the Money | |
FTNTNear the Money | $0.31Near the Money | $0.35Near the Money | $0.31Near the Money | $-0.33Near the Money | 144Near the Money | 210Near the Money | FTNTIn the Money | $2.83In the Money | $5.10In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.18Out of the Money | $0.22Out of the Money | $0.16Out of the Money | $-0.25Out of the Money | 55Out of the Money | 230Out of the Money | FTNTIn the Money | $3.05In the Money | $4.30In the Money | $4.17In the Money | $0.62In the Money | 1In the Money | 4In the Money | |
FTNTOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.14Out of the Money | $-0.11Out of the Money | 108Out of the Money | 5,475Out of the Money | FTNTIn the Money | $4.25In the Money | $6.05In the Money | $5.03In the Money | $0.55In the Money | 3In the Money | 3,071In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.07Out of the Money | 21Out of the Money | 21Out of the Money | FTNTIn the Money | $4.90In the Money | $6.85In 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 | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | FTNTIn the Money | $5.15In the Money | $7.85In 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 | $0.15Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,515Out of the Money | FTNTIn the Money | $6.30In the Money | $9.40In the Money | $6.24In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.21Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $7.05In the Money | $8.70In 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 | $0.11Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $6.80In the Money | $9.95In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 143Out of the Money | 1,860Out of the Money | FTNTIn the Money | $9.70In the Money | $11.90In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 391In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.50In the Money | $12.85In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.40In the Money | $13.85In 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 | $0.03Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 1Out of the Money | 1,951Out of the Money | FTNTIn the Money | $14.60In the Money | $15.90In the Money | $16.70In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 855Out of the Money | FTNTIn the Money | $18.25In the Money | $21.80In the Money | $18.90In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 337Out of the Money | FTNTIn the Money | $23.80In the Money | $26.00In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out 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 | $28.30In the Money | $32.00In 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 | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | FTNTIn the Money | $33.35In the Money | $36.90In 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 | $1.27Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $38.30In the Money | $41.85In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $43.30In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |