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 | $36.30In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $30.60In the Money | $32.75In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $25.80In the Money | $27.25In 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 | $21.45In the Money | $22.75In the Money | $21.40In the Money | $0.60In the Money | 11In the Money | 1In 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 | $17.25In the Money | $18.95In the Money | $17.50In the Money | $-0.10In the Money | 3In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.75In the Money | $17.95In the Money | $16.54In the Money | $1.04In the Money | 5In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $15.30In the Money | $16.60In the Money | $14.52In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.65In the Money | $15.90In the Money | $13.75In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $12.40In the Money | $14.85In the Money | $12.50In 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 | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $12.75In the Money | $13.30In the Money | $12.10In the Money | $0.15In the Money | 2In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $11.75In the Money | $12.00In the Money | $10.93In the Money | $0.00In the Money | ---In the Money | 13In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $10.75In the Money | $11.75In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.03Out of the Money | $-0.05Out of the Money | 1Out of the Money | 2Out of the Money | |
FTNTIn the Money | $9.70In the Money | $10.90In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $8.75In the Money | $9.45In the Money | $8.31In the Money | $1.26In the Money | 14In the Money | 9In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
FTNTIn the Money | $7.75In the Money | $8.00In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $6.80In the Money | $7.00In the Money | $6.49In the Money | $1.15In the Money | 12In the Money | 35In 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 | 117Out of the Money | |
FTNTIn the Money | $5.80In the Money | $6.00In the Money | $4.88In the Money | $0.00In the Money | ---In the Money | 26In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
FTNTIn the Money | $3.60In the Money | $5.70In the Money | $4.20In the Money | $0.20In the Money | 1In the Money | 33In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.23Out of the Money | $0.06Out of the Money | $-0.26Out of the Money | 1Out of the Money | 129Out of the Money | |
FTNTIn the Money | $3.20In the Money | $4.05In the Money | $3.11In the Money | $0.14In the Money | 1In the Money | 61In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.18Out of the Money | 3Out of the Money | 115Out of the Money | |
FTNTIn the Money | $2.97In the Money | $3.60In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $-0.20Out of the Money | 201Out of the Money | 269Out of the Money | |
FTNTIn the Money | $2.91In the Money | $3.40In the Money | $2.81In the Money | $0.97In the Money | 10In the Money | 10In the Money | FTNTNear the Money | $0.12Near the Money | $0.15Near the Money | $0.15Near the Money | $-0.17Near the Money | 9Near the Money | 3,275Near the Money | |
FTNTIn the Money | $1.86In the Money | $4.45In the Money | $2.03In the Money | $0.45In the Money | 62In the Money | 259In the Money | FTNTNear the Money | $0.23Near the Money | $0.26Near the Money | $0.25Near the Money | $-0.47Near the Money | 101Near the Money | 244Near the Money | |
FTNTIn the Money | $1.31In the Money | $1.39In the Money | $1.38In the Money | $0.57In the Money | 117In the Money | 274In the Money | FTNTNear the Money | $0.47Near the Money | $0.51Near the Money | $0.50Near the Money | $-0.61Near the Money | 48Near the Money | 416Near the Money | |
FTNTUnderlying issue's last price | $1.00Underlying issue's last price | $1.07Underlying issue's last price | $0.92Underlying issue's last price | $0.30Underlying issue's last price | 102Underlying issue's last price | 1,635Underlying issue's last price | Filter Table By Strike Price of$76.50Underlying issue's last price | FTNTUnderlying issue's last price | $0.64Underlying issue's last price | $0.70Underlying issue's last price | $0.77Underlying issue's last price | $-0.57Underlying issue's last price | 34Underlying issue's last price | 1,936Underlying issue's last price |
FTNTNear the Money | $0.65Near the Money | $0.81Near the Money | $0.70Near the Money | $0.27Near the Money | 54Near the Money | 82Near the Money | FTNTIn the Money | $0.88In the Money | $0.93In the Money | $1.01In the Money | $-1.33In the Money | 13In the Money | 52In the Money | |
FTNTNear the Money | $0.35Near the Money | $0.40Near the Money | $0.33Near the Money | $0.08Near the Money | 61Near the Money | 98Near the Money | FTNTIn the Money | $1.30In the Money | $1.77In the Money | $2.54In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
FTNTNear the Money | $0.14Near the Money | $0.18Near the Money | $0.15Near the Money | $0.02Near the Money | 153Near the Money | 73Near the Money | FTNTIn the Money | $2.07In the Money | $2.50In the Money | $2.52In the Money | $-1.08In the Money | 19In the Money | 57In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.09Out of the Money | $0.07Out of the Money | $-0.02Out of the Money | 2Out of the Money | 166Out of the Money | FTNTIn the Money | $2.84In the Money | $4.35In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 71Out of the Money | 110Out of the Money | FTNTIn the Money | $3.10In the Money | $5.45In 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 | $0.19Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $5.00In the Money | $6.15In the Money | $6.05In 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 | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $5.10In the Money | $7.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FTNTIn the Money | $7.00In the Money | $8.30In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 2Out of the Money | 29Out of the Money | FTNTIn the Money | $8.05In the Money | $8.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $8.85In the Money | $10.05In 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 | $9.45In the Money | $11.15In 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 | $10.15In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.01Out of the Money | $-0.03Out of the Money | 5Out of the Money | 5Out of the Money | FTNTIn the Money | $12.05In the Money | $14.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |