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 | $37.10In the Money | $37.75In 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 | $32.20In the Money | $32.90In 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 | $27.25In the Money | $27.85In 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 | $20.45In the Money | $22.75In the Money | $22.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.05In the Money | $17.75In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 17In 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 | $12.45In the Money | $14.90In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FTNTIn the Money | $12.60In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $10.55In the Money | $12.75In the Money | $10.49In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 1Out of the Money | 6Out of the Money | |
FTNTIn the Money | $11.10In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $10.40In the Money | $11.75In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $7.70In 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 | $6.65In the Money | $9.65In the Money | $8.50In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FTNTIn the Money | $6.05In the Money | $7.75In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | ---Out of the Money | $0.30Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
FTNTIn the Money | $6.45In the Money | $6.75In the Money | $6.30In the Money | $0.51In the Money | 1In the Money | 37In the Money | FTNTOut of the Money | ---Out of the Money | $0.31Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $4.65In the Money | $5.80In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 34In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
FTNTIn the Money | $3.85In the Money | $4.85In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.25Out of the Money | $0.04Out of the Money | $-0.09Out of the Money | 2,009Out of the Money | 2,027Out of the Money | |
FTNTIn the Money | $4.05In the Money | $4.35In the Money | $3.49In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $-0.39Out of the Money | 3Out of the Money | 4Out of the Money | |
FTNTIn the Money | $2.94In the Money | $3.80In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 47In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $-0.07Out of the Money | 2,031Out of the Money | 1,693Out of the Money | |
FTNTIn the Money | $2.50In the Money | $2.91In the Money | $2.41In the Money | $-0.29In the Money | 1In the Money | 61In the Money | FTNTNear the Money | $0.06Near the Money | $0.25Near the Money | $0.20Near the Money | $-0.05Near the Money | 292Near the Money | 1,726Near the Money | |
FTNTIn the Money | $1.68In the Money | $2.14In the Money | $1.79In the Money | $0.14In the Money | 2In the Money | 65In the Money | FTNTNear the Money | $0.15Near the Money | $0.37Near the Money | $0.31Near the Money | $-0.15Near the Money | 152Near the Money | 831Near the Money | |
FTNTIn the Money | $1.51In the Money | $1.61In the Money | $1.45In the Money | $-0.13In the Money | 11In the Money | 316In the Money | FTNTNear the Money | $0.42Near the Money | $0.48Near the Money | $0.52Near the Money | $-0.07Near the Money | 71Near the Money | 562Near the Money | |
FTNTUnderlying issue's last price | $1.17Underlying issue's last price | $1.27Underlying issue's last price | $1.12Underlying issue's last price | $-0.15Underlying issue's last price | 79Underlying issue's last price | 269Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.58Underlying issue's last price | $0.64Underlying issue's last price | $0.59Underlying issue's last price | $-0.18Underlying issue's last price | 13Underlying issue's last price | 598Underlying issue's last price |
FTNTNear the Money | $0.64Near the Money | $0.71Near the Money | $0.65Near the Money | $-0.14Near the Money | 161Near the Money | 750Near the Money | FTNTIn the Money | $1.04In the Money | $1.11In the Money | $1.24In the Money | $0.09In the Money | 19In the Money | 235In the Money | |
FTNTNear the Money | $0.30Near the Money | $0.35Near the Money | $0.35Near the Money | $-0.09Near the Money | 184Near the Money | 403Near the Money | FTNTIn the Money | $1.66In the Money | $1.91In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTNear the Money | $0.12Near the Money | $0.17Near the Money | $0.15Near the Money | $-0.09Near the Money | 94Near the Money | 129Near the Money | FTNTIn the Money | $2.39In the Money | $2.80In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.27Out of the Money | $0.06Out of the Money | $-0.06Out of the Money | 670Out of the Money | 681Out of the Money | FTNTIn the Money | $3.35In the Money | $4.50In 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 | $0.09Out of the Money | $0.04Out of the Money | $-0.02Out of the Money | 29Out of the Money | 51Out of the Money | FTNTIn the Money | $4.30In the Money | $5.50In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $4.35In the Money | $7.30In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.22Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $6.35In 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 | $6.35In the Money | $8.70In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FTNTIn the Money | $6.65In the Money | $10.40In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $9.30In the Money | $11.45In 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 | $8.70In the Money | $12.25In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.30In the Money | $12.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $12.35In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |