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 | $23.35In the Money | $27.20In 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 | $0.79Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FTNTIn the Money | $20.55In the Money | $24.80In 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 | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.05In the Money | $20.45In 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 | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $15.55In the Money | $17.85In 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 | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.80In 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 | $1.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | |
FTNTIn the Money | $14.00In the Money | $15.35In 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 | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.90In the Money | $13.35In 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 | $0.31Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.25In the Money | $14.85In the Money | $10.75In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $11.95In the Money | $13.35In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $9.10In the Money | $13.35In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.10In the Money | $11.90In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 1Out of the Money | 170Out of the Money | |
FTNTIn the Money | $9.00In the Money | $10.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out 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 | $7.90In the Money | $10.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $5.65In the Money | $9.75In 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 | $0.07Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 22Out of the Money | 262Out of the Money | |
FTNTIn the Money | $7.10In the Money | $9.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.25Out 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 | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $5.15In the Money | $6.85In the Money | $5.39In the Money | $1.66In the Money | 7In the Money | 107In the Money | FTNTOut of the Money | $0.16Out of the Money | $0.18Out of the Money | $0.17Out of the Money | $-0.26Out of the Money | 61Out of the Money | 1,977Out of the Money | |
FTNTIn the Money | $2.74In the Money | $5.60In the Money | $2.52In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.31Out of the Money | $-0.32Out of the Money | 4Out of the Money | 36Out of the Money | |
FTNTIn the Money | $2.39In the Money | $4.95In the Money | $2.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.42Out of the Money | $0.46Out of the Money | $0.43Out of the Money | $-0.50Out of the Money | 12Out of the Money | 246Out of the Money | |
FTNTIn the Money | $3.20In the Money | $3.35In the Money | $3.25In the Money | $1.25In the Money | 109In the Money | 533In the Money | FTNTNear the Money | $0.53Near the Money | $0.57Near the Money | $0.55Near the Money | $-0.61Near the Money | 45Near the Money | 3,280Near the Money | |
FTNTIn the Money | $2.76In the Money | $2.95In the Money | $2.75In the Money | $1.01In the Money | 9In the Money | 34In the Money | FTNTNear the Money | $0.65Near the Money | $0.71Near the Money | $0.73Near the Money | $-0.61Near the Money | 12Near the Money | 791Near the Money | |
FTNTIn the Money | $2.20In the Money | $2.26In the Money | $2.05In the Money | $0.86In the Money | 60In the Money | 173In the Money | FTNTNear the Money | $0.98Near the Money | $1.04Near the Money | $0.95Near the Money | $-0.99Near the Money | 3Near the Money | 66Near the Money | |
FTNTUnderlying issue's last price | $1.65Underlying issue's last price | $1.69Underlying issue's last price | $1.75Underlying issue's last price | $0.90Underlying issue's last price | 788Underlying issue's last price | 2,860Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $1.42Underlying issue's last price | $1.47Underlying issue's last price | $1.45Underlying issue's last price | $-1.19Underlying issue's last price | 72Underlying issue's last price | 4,894Underlying issue's last price |
FTNTNear the Money | $1.19Near the Money | $1.24Near the Money | $1.21Near the Money | $0.56Near the Money | 48Near the Money | 120Near the Money | FTNTIn the Money | $1.97In the Money | $2.03In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTNear the Money | $0.84Near the Money | $0.89Near the Money | $0.89Near the Money | $0.48Near the Money | 4Near the Money | 100Near the Money | FTNTIn the Money | $2.61In the Money | $2.70In the Money | $3.32In the Money | $-0.08In the Money | 1In the Money | 2In the Money | |
FTNTNear the Money | $0.68Near the Money | $0.74Near the Money | $0.70Near the Money | $0.38Near the Money | 42Near the Money | 1,193Near the Money | FTNTIn the Money | $2.96In the Money | $3.05In the Money | $4.61In the Money | $0.00In the Money | ---In the Money | 808In the Money | |
FTNTNear the Money | $0.57Near the Money | $0.62Near the Money | $0.55Near the Money | $0.24Near the Money | 43Near the Money | 126Near the Money | FTNTIn the Money | $3.35In the Money | $3.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.35Out of the Money | $0.15Out of the Money | 14Out of the Money | 161Out of the Money | FTNTIn the Money | $2.79In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.25Out of the Money | $0.32Out of the Money | $0.30Out of the Money | $0.18Out of the Money | 178Out of the Money | 5,282Out of the Money | FTNTIn the Money | $4.95In the Money | $6.45In the Money | $5.29In the Money | $-1.51In the Money | 6In the Money | 3,075In the Money | |
FTNTOut of the Money | $0.18Out of the Money | $0.23Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $5.85In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | FTNTIn the Money | $6.45In the Money | $8.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.09Out of the Money | $0.16Out of the Money | $0.11Out of the Money | $0.04Out of the Money | 2Out of the Money | 1,540Out of the Money | FTNTIn the Money | $6.95In the Money | $9.60In the Money | $9.00In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.14Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 5Out of the Money | ---Out of the Money | FTNTIn the Money | $7.00In the Money | $8.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.03Out 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 | $8.30In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 53Out of the Money | 1,866Out of the Money | FTNTIn the Money | $8.70In the Money | $11.15In the Money | $10.00In the Money | $-1.80In the Money | 338In the Money | 391In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.02Out of the Money | 4Out of the Money | 1,959Out of the Money | FTNTIn the Money | $14.65In the Money | $17.00In 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 | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 855Out of the Money | FTNTIn the Money | $17.95In the Money | $21.55In the Money | $20.00In the Money | $-0.15In the Money | 320In the Money | 8In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 4Out of the Money | 528Out of the Money | FTNTIn the Money | $24.10In the Money | $25.20In 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 | $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 | $0.38Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 70Out of the Money | FTNTIn the Money | $33.00In the Money | $37.00In 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 | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $38.00In the Money | $42.00In 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 | $1.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $43.00In the Money | $47.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |