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 | $36.55In the Money | $37.30In 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 | $31.95In the Money | $32.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.74Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $26.70In the Money | $27.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.77Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.80In the Money | $22.25In the Money | $22.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | ---Out of the Money | $0.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.85In the Money | $17.20In the Money | $17.13In the Money | $0.00In the Money | ---In the Money | 22In the Money | FTNTOut of the Money | ---Out of the Money | $0.89Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.05In the Money | $14.25In the Money | $14.05In the Money | $-0.50In the Money | 1In the Money | 2In 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 | 8Out of the Money | |
FTNTIn the Money | $12.95In the Money | $13.25In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $2.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $12.00In the Money | $12.25In the Money | $12.05In the Money | $-0.57In the Money | 1In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $11.00In the Money | $11.25In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $9.90In the Money | $10.20In the Money | $10.10In the Money | $-0.05In the Money | 2In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $9.05In the Money | $9.20In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.41Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $8.05In the Money | $8.25In the Money | $8.70In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FTNTIn the Money | $7.05In the Money | $7.25In the Money | $7.19In the Money | $-0.43In the Money | 2In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.44Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
FTNTIn the Money | $6.05In the Money | $6.20In the Money | $6.24In the Money | $-0.18In the Money | 5In the Money | 33In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.05In the Money | $5.25In the Money | $5.45In the Money | $-0.02In the Money | 10In the Money | 34In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
FTNTIn the Money | $4.00In the Money | $4.20In the Money | $4.24In the Money | $0.35In the Money | 11In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,167Out of the Money | |
FTNTIn the Money | $3.55In the Money | $3.75In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 3In 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 | 35Out of the Money | |
FTNTIn the Money | $3.05In the Money | $3.20In the Money | $3.27In the Money | $-0.20In the Money | 16In the Money | 53In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,083Out of the Money | |
FTNTIn the Money | $2.06In the Money | $2.26In the Money | $2.06In the Money | $0.21In the Money | 21In the Money | 58In the Money | FTNTNear the Money | $0.05Near the Money | $0.08Near the Money | $0.07Near the Money | $-0.05Near the Money | 33Near the Money | 3,625Near the Money | |
FTNTIn the Money | $1.17In the Money | $1.36In the Money | $1.35In the Money | $-0.48In the Money | 1In the Money | 62In the Money | FTNTNear the Money | $0.15Near the Money | $0.20Near the Money | $0.19Near the Money | $-0.05Near the Money | 26Near the Money | 1,261Near the Money | |
FTNTIn the Money | $0.85In the Money | $0.96In the Money | $1.00In the Money | $-0.20In the Money | 4In the Money | 319In the Money | FTNTNear the Money | $0.28Near the Money | $0.33Near the Money | $0.28Near the Money | $-0.03Near the Money | 1Near the Money | 588Near the Money | |
FTNTUnderlying issue's last price | $0.58Underlying issue's last price | $0.65Underlying issue's last price | $0.61Underlying issue's last price | $-0.48Underlying issue's last price | 55Underlying issue's last price | 438Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.47Underlying issue's last price | $0.53Underlying issue's last price | $0.59Underlying issue's last price | $0.21Underlying issue's last price | 3Underlying issue's last price | 601Underlying issue's last price |
FTNTNear the Money | $0.21Near the Money | $0.25Near the Money | $0.25Near the Money | $-0.29Near the Money | 101Near the Money | 860Near the Money | FTNTIn the Money | $1.07In the Money | $1.17In the Money | $1.16In the Money | $0.10In the Money | 21In the Money | 239In the Money | |
FTNTNear the Money | $0.06Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.12Near the Money | 24Near the Money | 1,050Near the Money | FTNTIn the Money | $1.86In the Money | $2.17In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTNear the Money | $0.02Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.06Near the Money | 18Near the Money | 223Near the Money | FTNTIn the Money | $2.77In the Money | $3.00In the Money | $2.98In the Money | $-0.72In the Money | 1In the Money | 3In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 510Out of the Money | FTNTIn the Money | $3.80In the Money | $4.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | FTNTIn the Money | $4.70In the Money | $5.45In the Money | $5.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $5.50In the Money | $6.00In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $6.70In the Money | $7.05In 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 | $7.25In the Money | $8.00In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FTNTIn the Money | $8.80In the Money | $9.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $9.85In the Money | $10.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.80In the Money | $11.00In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.80In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $12.85In the Money | $13.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |