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 | $34.35In the Money | $35.20In the Money | ---In 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 | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $29.55In the Money | $30.05In the Money | ---In 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 | $28.60In the Money | $28.95In the Money | ---In 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 | $0.48Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FTNTIn the Money | $27.50In the Money | $28.85In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
FTNTIn the Money | $26.45In the Money | $27.05In the Money | ---In 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 | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
FTNTIn the Money | $25.35In the Money | $26.05In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
FTNTIn the Money | $24.65In the Money | $26.00In the Money | ---In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
FTNTIn the Money | $22.20In the Money | $24.95In the Money | $23.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 99Out of the Money | |
FTNTIn the Money | $22.65In the Money | $24.00In the Money | $22.65In the Money | $0.00In the Money | ---In the Money | 1In 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 | 34Out of the Money | |
FTNTIn the Money | $21.65In the Money | $23.10In the Money | ---In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 79Out of the Money | |
FTNTIn the Money | $19.40In the Money | $21.50In the Money | $14.70In 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 | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
FTNTIn the Money | $18.60In the Money | $21.40In the Money | $19.42In the Money | $3.48In the Money | 1In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 76Out of the Money | |
FTNTIn the Money | $17.70In the Money | $19.25In the Money | $18.70In the Money | $5.48In the Money | 1In the Money | 40In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $16.65In the Money | $18.60In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 73In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
FTNTIn the Money | $15.80In the Money | $18.20In the Money | $16.80In the Money | $-0.70In the Money | 8In the Money | 27In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 137Out of the Money | |
FTNTIn the Money | $14.70In the Money | $16.05In the Money | $15.30In the Money | $-0.89In the Money | 1In the Money | 35In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
FTNTIn the Money | $13.75In the Money | $15.90In the Money | $14.30In the Money | $-0.40In the Money | 1In the Money | 71In the Money | FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $13.05In the Money | $14.50In the Money | $13.30In the Money | $-1.35In the Money | 2In the Money | 42In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
FTNTIn the Money | $11.15In the Money | $13.35In the Money | $13.03In the Money | $-0.82In the Money | 3In the Money | 35In the Money | FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $10.85In the Money | $12.80In the Money | $11.25In the Money | $-2.10In the Money | 2In the Money | 135In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $9.90In the Money | $10.95In the Money | $10.35In the Money | $-0.50In the Money | 1In the Money | 24In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $9.15In the Money | $9.95In the Money | $9.80In the Money | $-0.36In the Money | 13In the Money | 75In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 272Out of the Money | |
FTNTIn the Money | $8.30In the Money | $10.15In the Money | $8.82In the Money | $0.13In the Money | 1In the Money | 65In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
FTNTIn the Money | $7.70In the Money | $8.95In the Money | $7.91In the Money | $0.00In the Money | ---In the Money | 26In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 175Out of the Money | |
FTNTIn the Money | $5.20In the Money | $8.20In the Money | $5.98In the Money | $-0.81In the Money | 11In the Money | 19In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 13Out of the Money | 87Out of the Money | |
FTNTIn the Money | $4.75In the Money | $6.20In the Money | $5.48In the Money | $0.88In the Money | 1In the Money | 92In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 1Out of the Money | 410Out of the Money | |
FTNTIn the Money | $4.80In the Money | $5.65In the Money | $4.45In the Money | $-0.25In the Money | 14In the Money | 1,621In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.04Out of the Money | 62Out of the Money | 386Out of the Money | |
FTNTIn the Money | $3.55In the Money | $4.55In the Money | $3.57In the Money | $-1.98In the Money | 1In the Money | 64In the Money | FTNTOut of the Money | $0.09Out of the Money | $0.14Out of the Money | $0.10Out of the Money | $-0.09Out of the Money | 11Out of the Money | 268Out of the Money | |
FTNTIn the Money | $2.92In the Money | $3.60In the Money | $2.79In the Money | $-0.17In the Money | 6In the Money | 102In the Money | FTNTNear the Money | $0.16Near the Money | $0.22Near the Money | $0.28Near the Money | $-0.05Near the Money | 23Near the Money | 221Near the Money | |
FTNTIn the Money | $1.91In the Money | $2.23In the Money | $2.27In the Money | $0.00In the Money | 3In the Money | 52In the Money | FTNTNear the Money | $0.31Near the Money | $0.37Near the Money | $0.52Near the Money | $-0.02Near the Money | 52Near the Money | 124Near the Money | |
FTNTIn the Money | $1.72In the Money | $2.02In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTNear the Money | $0.44Near the Money | $0.47Near the Money | $0.46Near the Money | $-0.19Near the Money | 1,090Near the Money | 36Near the Money | |
FTNTUnderlying issue's last price | $1.36Underlying issue's last price | $1.53Underlying issue's last price | $1.32Underlying issue's last price | $-0.44Underlying issue's last price | 67Underlying issue's last price | 207Underlying issue's last price | Filter Table By Strike Price of$74.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.57Underlying issue's last price | $0.65Underlying issue's last price | $0.66Underlying issue's last price | $-0.21Underlying issue's last price | 524Underlying issue's last price | 281Underlying issue's last price |
FTNTNear the Money | $0.80Near the Money | $0.87Near the Money | $0.85Near the Money | $-0.05Near the Money | 377Near the Money | 642Near the Money | FTNTIn the Money | $1.00In the Money | $1.06In the Money | $1.04In the Money | $-0.23In the Money | 36In the Money | 665In the Money | |
FTNTNear the Money | $0.42Near the Money | $0.47Near the Money | $0.42Near the Money | $-0.11Near the Money | 17Near the Money | 438Near the Money | FTNTIn the Money | $1.62In the Money | $1.75In the Money | $1.51In the Money | $-0.46In the Money | 125In the Money | 947In the Money | |
FTNTNear the Money | $0.28Near the Money | $0.33Near the Money | $0.33Near the Money | $-0.16Near the Money | 3Near the Money | 67Near the Money | FTNTIn the Money | $1.96In the Money | $2.08In the Money | $2.15In the Money | $0.00In the Money | ---In the Money | 28In the Money | |
FTNTNear the Money | $0.20Near the Money | $0.24Near the Money | $0.19Near the Money | $-0.10Near the Money | 87Near the Money | 454Near the Money | FTNTIn the Money | $2.22In the Money | $2.66In the Money | $1.87In the Money | $0.00In the Money | ---In the Money | 13In the Money | |
FTNTOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.06Out of the Money | $-0.21Out of the Money | 64Out of the Money | 153Out of the Money | FTNTIn the Money | $3.25In the Money | $3.40In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.04Out of the Money | $-0.18Out of the Money | 1Out of the Money | 37Out of the Money | FTNTIn the Money | $3.80In the Money | $5.25In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 8Out of the Money | 250Out of the Money | FTNTIn the Money | $5.10In the Money | $5.35In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2Out of the Money | 33Out of the Money | FTNTIn the Money | $5.55In the Money | $6.35In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $6.65In the Money | $7.35In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $7.65In the Money | $8.35In the Money | $7.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.10Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $8.40In the Money | $9.35In the Money | $8.40In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.10Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $9.60In the Money | $10.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.10Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.40In the Money | $11.35In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.40In the Money | $12.35In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $12.70In the Money | $13.35In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money |