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 | $37.15In the Money | $37.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FTNTIn the Money | $32.50In the Money | $32.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $27.15In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $22.55In the Money | $23.65In the Money | $22.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.55In the Money | $18.00In the Money | $17.05In the Money | $-0.08In the Money | 5In the Money | 22In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.10In the Money | $14.75In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FTNTIn the Money | $13.10In the Money | $14.10In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $12.20In the Money | $12.95In the Money | $12.45In the Money | $0.25In the Money | 11In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $11.20In the Money | $12.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $10.60In the Money | $10.80In the Money | $10.46In the Money | $0.36In the Money | 5In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $9.25In the Money | $9.80In the Money | $8.94In the Money | $0.78In the Money | 1In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $8.25In the Money | $8.90In the Money | $8.65In the Money | $-0.05In the Money | 10In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FTNTIn the Money | $7.60In the Money | $7.80In the Money | $7.46In the Money | $0.44In the Money | 9In the Money | 9In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
FTNTIn the Money | $6.55In the Money | $6.90In the Money | $6.70In the Money | $0.46In the Money | 32In the Money | 28In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.10In the Money | $5.80In the Money | $5.45In the Money | $0.00In the Money | ---In the Money | 24In 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 | 112Out of the Money | |
FTNTIn the Money | $4.20In the Money | $5.25In the Money | $4.24In the Money | $0.00In the Money | ---In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out 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 | $3.40In the Money | $5.00In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
FTNTIn the Money | $3.55In the Money | $3.85In the Money | $3.65In the Money | $0.38In the Money | 17In the Money | 47In the Money | FTNTOut of the Money | ---Out of the Money | $0.05Out 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 | $2.56In the Money | $2.78In the Money | $2.78In the Money | $0.77In the Money | 17In the Money | 37In the Money | FTNTNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.05Near the Money | 27Near the Money | 3,627Near the Money | |
FTNTIn the Money | $1.63In the Money | $1.80In the Money | $1.11In the Money | $-0.24In the Money | 1In the Money | 62In the Money | FTNTNear the Money | ---Near the Money | $0.04Near the Money | $0.01Near the Money | $-0.22Near the Money | 35Near the Money | 1,257Near the Money | |
FTNTIn the Money | $1.11In the Money | $1.29In the Money | $0.89In the Money | $-0.11In the Money | 13In the Money | 318In the Money | FTNTNear the Money | ---Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.37Near the Money | 111Near the Money | 677Near the Money | |
FTNTUnderlying issue's last price | $0.63Underlying issue's last price | $0.86Underlying issue's last price | $0.51Underlying issue's last price | $0.06Underlying issue's last price | 52Underlying issue's last price | 402Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | ---Underlying issue's last price | $0.03Underlying issue's last price | $0.04Underlying issue's last price | $-0.51Underlying issue's last price | 41Underlying issue's last price | 599Underlying issue's last price |
FTNTNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.12Near the Money | 70Near the Money | 825Near the Money | FTNTIn the Money | $0.31In the Money | $0.43In the Money | $0.35In the Money | $-0.95In the Money | 28In the Money | 217In the Money | |
FTNTNear the Money | ---Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.03Near the Money | 20Near the Money | 1,052Near the Money | FTNTIn the Money | $1.18In the Money | $1.58In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTNear the Money | ---Near the Money | $0.05Near the Money | $0.05Near the Money | $0.02Near the Money | 10Near the Money | 213Near the Money | FTNTIn the Money | $2.14In the Money | $2.79In the Money | $2.98In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 5Out of the Money | 510Out of the Money | FTNTIn the Money | $3.15In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | FTNTIn the Money | $2.56In the Money | $5.20In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $4.95In the Money | $5.65In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $5.85In the Money | $7.20In 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 | $6.85In the Money | $7.50In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FTNTIn the Money | $7.90In the Money | $8.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $8.65In the Money | $10.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.10In 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 | $0.38Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.65In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $11.50In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |