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 | $24.50In the Money | $27.95In 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 | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FTNTIn the Money | $23.30In the Money | $24.45In 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 | $19.30In the Money | $21.75In 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 | $0.07Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $17.60In the Money | $19.15In 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 | $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 | $14.45In the Money | $16.35In 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 | $0.13Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
FTNTIn the Money | $14.95In the Money | $15.90In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.85In the Money | $14.65In 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 | $12.60In the Money | $15.80In the Money | $13.25In the Money | $-0.15In the Money | 8In the Money | 11In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $12.75In the Money | $13.60In 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 | $10.15In the Money | $12.35In 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 | $0.20Out 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 | $13.30In the Money | $11.00In the Money | $1.90In the Money | 51In the Money | 73In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 167Out of the Money | |
FTNTIn the Money | $9.65In the Money | $11.10In 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 | $0.16Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $8.95In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $7.55In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 261Out of the Money | |
FTNTIn the Money | $8.00In the Money | $8.85In 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 | $0.16Out of the Money | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $6.85In the Money | $7.95In 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 | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $4.20In the Money | $6.40In the Money | $6.55In the Money | $1.40In the Money | 1In the Money | 97In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.07Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 17Out of the Money | 1,983Out of the Money | |
FTNTIn the Money | $4.20In the Money | $5.60In the Money | $5.38In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 1Out of the Money | 51Out of the Money | |
FTNTIn the Money | $4.25In the Money | $6.50In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.15Out of the Money | $-0.05Out of the Money | 12Out of the Money | 267Out of the Money | |
FTNTIn the Money | $2.97In the Money | $4.00In the Money | $4.15In the Money | $0.05In the Money | 2In the Money | 519In the Money | FTNTOut of the Money | $0.20Out of the Money | $0.22Out of the Money | $0.20Out of the Money | $-0.07Out of the Money | 511Out of the Money | 2,830Out of the Money | |
FTNTIn the Money | $2.67In the Money | $3.80In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 31In the Money | FTNTOut of the Money | $0.26Out of the Money | $0.29Out of the Money | $0.37Out of the Money | $0.02Out of the Money | 1Out of the Money | 953Out of the Money | |
FTNTIn the Money | $2.63In the Money | $2.71In the Money | $2.85In the Money | $0.05In the Money | 5In the Money | 172In the Money | FTNTNear the Money | $0.44Near the Money | $0.48Near the Money | $0.47Near the Money | $-0.03Near the Money | 1Near the Money | 94Near the Money | |
FTNTIn the Money | $1.93In the Money | $1.99In the Money | $2.00In the Money | $-0.10In the Money | 37In the Money | 3,068In the Money | FTNTNear the Money | $0.74Near the Money | $0.77Near the Money | $0.76Near the Money | $-0.06Near the Money | 21Near the Money | 5,043Near the Money | |
FTNTUnderlying issue's last price | $1.35Underlying issue's last price | $1.40Underlying issue's last price | $1.40Underlying issue's last price | $0.13Underlying issue's last price | 68Underlying issue's last price | 319Underlying issue's last price | Filter Table By Strike Price of$61.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.16Underlying issue's last price | $1.20Underlying issue's last price | $1.15Underlying issue's last price | $-0.20Underlying issue's last price | 70Underlying issue's last price | 33Underlying issue's last price |
FTNTNear the Money | $0.89Near the Money | $0.94Near the Money | $0.92Near the Money | $-0.09Near the Money | 38Near the Money | 142Near the Money | FTNTIn the Money | $1.71In the Money | $1.75In the Money | $1.68In the Money | $-0.15In the Money | 27In the Money | 49In the Money | |
FTNTNear the Money | $0.73Near the Money | $0.76Near the Money | $0.80Near the Money | $-0.05Near the Money | 35Near the Money | 1,222Near the Money | FTNTIn the Money | $2.03In the Money | $2.08In the Money | $2.00In the Money | $-0.09In the Money | 34In the Money | 832In the Money | |
FTNTNear the Money | $0.58Near the Money | $0.63Near the Money | $0.64Near the Money | $-0.04Near the Money | 21Near the Money | 193Near the Money | FTNTIn the Money | $1.58In the Money | $2.45In the Money | $3.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTNear the Money | $0.36Near the Money | $0.40Near the Money | $0.41Near the Money | $-0.01Near the Money | 24Near the Money | 211Near the Money | FTNTIn the Money | $2.64In the Money | $5.30In the Money | $3.55In the Money | $3.55In the Money | 4In the Money | ---In the Money | |
FTNTOut of the Money | $0.22Out of the Money | $0.27Out of the Money | $0.25Out of the Money | $0.01Out of the Money | 69Out of the Money | 5,436Out of the Money | FTNTIn the Money | $3.10In the Money | $6.10In the Money | $4.48In the Money | $0.21In the Money | 8In the Money | 3,071In the Money | |
FTNTOut of the Money | $0.14Out of the Money | $0.18Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 19Out of the Money | 2Out of the Money | FTNTIn the Money | $3.90In the Money | $5.15In 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 | $0.12Out of the Money | $0.12Out of the Money | $0.00Out of the Money | 8Out of the Money | 15Out of the Money | FTNTIn the Money | $5.70In the Money | $6.95In 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 | $0.10Out of the Money | $0.11Out of the Money | $0.02Out of the Money | 1Out of the Money | 1,516Out of the Money | FTNTIn the Money | $5.40In the Money | $8.55In the Money | $6.24In the Money | $-2.76In the Money | 2In the Money | 8In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $6.65In the Money | $7.15In 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 | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $7.70In the Money | $9.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 10Out of the Money | 1,863Out of the Money | FTNTIn the Money | $8.25In the Money | $9.45In the Money | $8.90In the Money | $0.00In the Money | ---In the Money | 391In the Money | |
FTNTOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | ---In the Money | ---In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | ---Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | ---In the Money | ---In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,951Out of the Money | FTNTIn the Money | $13.20In the Money | $14.10In 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 | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 855Out of the Money | FTNTIn the Money | $18.20In the Money | $19.45In 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 | 150Out of the Money | 450Out of the Money | FTNTIn the Money | $22.25In the Money | $24.50In 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 | $27.75In the Money | $30.75In 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 | $32.20In the Money | $35.20In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $37.40In the Money | $40.65In 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 | $42.25In the Money | $45.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |