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 | $37.30In the Money | $38.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FTNTIn the Money | $31.35In the Money | $33.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $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 | $26.35In the Money | $29.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.95In the Money | $24.65In the Money | $22.99In the Money | $22.99In the Money | 7In the Money | ---In the Money | FTNTOut of the Money | ---Out 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 | $15.85In the Money | $18.80In the Money | $17.70In the Money | $0.40In the Money | 5In the Money | 12In the Money | FTNTOut of the Money | ---Out 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 | $12.65In the Money | $14.80In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FTNTIn the Money | $13.40In the Money | $15.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $11.45In the Money | $13.10In the Money | $10.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | |
FTNTIn the Money | $11.40In the Money | $12.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $9.45In the Money | $12.45In the Money | $10.15In the Money | $1.19In the Money | 2In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $8.75In the Money | $9.75In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $8.40In the Money | $8.95In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FTNTIn the Money | $6.95In the Money | $8.10In the Money | $7.30In the Money | $-0.29In the Money | 5In the Money | 9In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.29Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
FTNTIn the Money | $5.85In the Money | $7.45In the Money | $5.79In the Money | $-0.64In the Money | 5In the Money | 32In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.45In the Money | $5.85In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 34In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.01Out of the Money | 2Out of the Money | 108Out of the Money | |
FTNTIn the Money | $2.90In the Money | $5.70In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.11Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 6Out of the Money | 2,033Out of the Money | |
FTNTIn the Money | $3.55In the Money | $4.30In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.47Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $3.05In the Money | $3.80In the Money | $3.27In the Money | $0.81In the Money | 6In the Money | 41In the Money | FTNTOut of the Money | $0.13Out of the Money | $0.16Out of the Money | $0.16Out of the Money | $-0.03Out of the Money | 161Out of the Money | 1,533Out of the Money | |
FTNTIn the Money | $2.07In the Money | $3.05In the Money | $2.70In the Money | $0.71In the Money | 37In the Money | 39In the Money | FTNTNear the Money | $0.22Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.04Near the Money | 125Near the Money | 1,601Near the Money | |
FTNTIn the Money | $1.78In the Money | $2.10In the Money | $1.65In the Money | $-0.33In the Money | 9In the Money | 56In the Money | FTNTNear the Money | $0.38Near the Money | $0.48Near the Money | $0.46Near the Money | $-0.02Near the Money | 420Near the Money | 454Near the Money | |
FTNTIn the Money | $1.59In the Money | $1.65In the Money | $1.58In the Money | $-0.04In the Money | 2In the Money | 315In the Money | FTNTNear the Money | $0.57Near the Money | $0.59Near the Money | $0.59Near the Money | $-0.16Near the Money | 272Near the Money | 381Near the Money | |
FTNTUnderlying issue's last price | $1.27Underlying issue's last price | $1.34Underlying issue's last price | $1.27Underlying issue's last price | $0.03Underlying issue's last price | 29Underlying issue's last price | 265Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.74Underlying issue's last price | $0.80Underlying issue's last price | $0.77Underlying issue's last price | $-0.18Underlying issue's last price | 35Underlying issue's last price | 566Underlying issue's last price |
FTNTNear the Money | $0.76Near the Money | $0.81Near the Money | $0.79Near the Money | $0.01Near the Money | 225Near the Money | 708Near the Money | FTNTIn the Money | $1.24In the Money | $1.29In the Money | $1.15In the Money | $-0.31In the Money | 34In the Money | 207In the Money | |
FTNTNear the Money | $0.40Near the Money | $0.46Near the Money | $0.44Near the Money | $0.01Near the Money | 89Near the Money | 359Near the Money | FTNTIn the Money | $1.78In the Money | $2.17In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTNear the Money | $0.20Near the Money | $0.24Near the Money | $0.24Near the Money | $-0.08Near the Money | 23Near the Money | 119Near the Money | FTNTIn the Money | $2.45In the Money | $2.91In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.10Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $-0.05Out of the Money | 101Out of the Money | 652Out of the Money | FTNTIn the Money | $2.73In the Money | $3.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 37Out of the Money | 24Out of the Money | FTNTIn the Money | $3.75In the Money | $5.55In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $3.50In the Money | $5.65In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 1Out of the Money | 9Out of the Money | FTNTIn the Money | $4.80In the Money | $7.45In 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 | $7.45In the Money | $8.65In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FTNTIn the Money | $6.75In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 1Out of the Money | 9Out of the Money | FTNTIn the Money | $8.15In the Money | $10.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $8.95In the Money | $11.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.40In the Money | $13.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $12.40In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |