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 | $25.35In the Money | $26.75In 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 | $22.65In the Money | $24.25In 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 | $20.45In the Money | $21.05In 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 | $17.85In the Money | $18.50In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.20In the Money | $16.05In 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 | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | |
FTNTIn the Money | $13.50In the Money | $16.55In 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 | $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 | $13.30In the Money | $14.15In 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 | $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 | $12.45In the Money | $14.35In the Money | $13.40In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $-0.27Out of the Money | 14Out of the Money | 25Out of the Money | |
FTNTIn the Money | $11.20In the Money | $13.00In 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 | $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 | $10.15In the Money | $13.75In 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 | $1.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.50In the Money | $11.35In the Money | $9.10In the Money | $0.00In the Money | ---In the Money | 73In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 1Out of the Money | 168Out of the Money | |
FTNTIn the Money | $8.35In the Money | $10.40In 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 | $0.18Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $7.70In the Money | $10.10In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $7.35In the Money | $8.55In 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 | $0.02Out of the Money | 1Out of the Money | 262Out of the Money | |
FTNTIn the Money | $7.05In the Money | $9.30In 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 | $0.18Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $6.05In the Money | $7.05In 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 | $0.22Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $4.70In the Money | $6.45In the Money | $5.15In the Money | $0.00In the Money | ---In the Money | 97In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 105Out of the Money | 1,970Out of the Money | |
FTNTIn the Money | $4.35In the Money | $5.15In the Money | $5.38In the Money | $2.86In the Money | 2In the Money | 7In the Money | FTNTOut of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.10Out of the Money | $-0.16Out of the Money | 10Out of the Money | 43Out of the Money | |
FTNTIn the Money | $2.31In the Money | $4.85In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.20Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $-0.02Out of the Money | 1Out of the Money | 266Out of the Money | |
FTNTIn the Money | $2.64In the Money | $4.40In the Money | $4.10In the Money | $0.50In the Money | 12In the Money | 525In the Money | FTNTOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $0.01Out of the Money | 447Out of the Money | 3,101Out of the Money | |
FTNTIn the Money | $2.86In the Money | $3.35In the Money | $3.06In the Money | $0.00In the Money | ---In the Money | 31In the Money | FTNTNear the Money | $0.35Near the Money | $0.40Near the Money | $0.35Near the Money | $0.00Near the Money | 31Near the Money | 923Near the Money | |
FTNTIn the Money | $2.40In the Money | $2.52In the Money | $2.80In the Money | $0.74In the Money | 4In the Money | 176In the Money | FTNTNear the Money | $0.59Near the Money | $0.64Near the Money | $0.50Near the Money | $-0.08Near the Money | 27Near the Money | 81Near the Money | |
FTNTUnderlying issue's last price | $1.79Underlying issue's last price | $1.84Underlying issue's last price | $2.10Underlying issue's last price | $0.07Underlying issue's last price | 73Underlying issue's last price | 3,040Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.95Underlying issue's last price | $0.98Underlying issue's last price | $0.82Underlying issue's last price | $-0.11Underlying issue's last price | 33Underlying issue's last price | 5,045Underlying issue's last price |
FTNTNear the Money | $1.26Near the Money | $1.31Near the Money | $1.27Near the Money | $-0.18Near the Money | 75Near the Money | 273Near the Money | FTNTIn the Money | $1.42In the Money | $1.46In the Money | $1.35In the Money | $-0.08In the Money | 13In the Money | 22In the Money | |
FTNTNear the Money | $0.85Near the Money | $0.89Near the Money | $1.01Near the Money | $0.01Near the Money | 38Near the Money | 139Near the Money | FTNTIn the Money | $2.01In the Money | $2.05In the Money | $1.83In the Money | $-0.10In the Money | 18In the Money | 31In the Money | |
FTNTNear the Money | $0.68Near the Money | $0.73Near the Money | $0.85Near the Money | $0.12Near the Money | 79Near the Money | 1,200Near the Money | FTNTIn the Money | $2.29In the Money | $2.41In the Money | $2.09In the Money | $-0.15In the Money | 32In the Money | 804In the Money | |
FTNTNear the Money | $0.55Near the Money | $0.59Near the Money | $0.68Near the Money | $0.08Near the Money | 4Near the Money | 191Near the Money | FTNTIn the Money | $2.66In the Money | $2.79In 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 | $0.39Out of the Money | $0.42Out of the Money | $0.04Out of the Money | 28Out of the Money | 191Out of the Money | FTNTIn the Money | $3.40In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.21Out of the Money | $0.25Out of the Money | $0.24Out of the Money | $0.01Out of the Money | 232Out of the Money | 5,431Out of the Money | FTNTIn the Money | $4.25In the Money | $4.75In the Money | $4.27In the Money | $-0.83In the Money | 10In the Money | 3,068In the Money | |
FTNTOut of the Money | $0.13Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $5.15In the Money | $5.55In 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 | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $5.50In the Money | $7.70In 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 | $0.09Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,526Out of the Money | FTNTIn the Money | $5.55In the Money | $8.05In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $5.65In the Money | $8.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $8.10In the Money | $8.65In 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 | $0.03Out of the Money | $0.06Out of the Money | $-0.04Out of the Money | 19Out of the Money | 1,863Out of the Money | FTNTIn the Money | $8.60In the Money | $10.50In the Money | $8.90In the Money | $-0.45In the Money | 130In the Money | 391In 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 | $12.70In the Money | $14.95In 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 | $17.85In the Money | $20.05In the Money | $18.90In the Money | $-0.45In the Money | 130In the Money | 8In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 78Out of the Money | 528Out of the Money | FTNTIn the Money | $24.10In the Money | $25.25In 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 | $28.05In the Money | $29.60In 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 | $0.75Out 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 | $35.50In 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 | $0.09Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $38.20In the Money | $40.85In 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 | $1.27Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $43.55In the Money | $44.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |