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 | $35.10In the Money | $38.45In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FTNTIn the Money | $30.15In the Money | $33.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $25.05In the Money | $28.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.61Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.75In the Money | $23.75In the Money | $22.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.05In the Money | $17.70In the Money | $17.13In the Money | $0.00In the Money | ---In the Money | 22In the Money | FTNTOut of the Money | ---Out of the Money | $0.83Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.25In the Money | $14.80In 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 | $12.35In the Money | $14.20In 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 | $11.90In the Money | $13.40In the Money | $12.20In the Money | $-0.42In the Money | 2In 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 | $10.85In the Money | $11.40In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $9.90In the Money | $10.55In 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 | $8.90In the Money | $9.85In 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 | $7.35In the Money | $8.20In 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 | $6.50In the Money | $7.20In the Money | $7.02In the Money | $-0.60In the Money | 5In 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 | $5.15In the Money | $6.30In the Money | $6.24In the Money | $-0.18In the Money | 5In the Money | 33In the Money | FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $4.05In 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 | $2.74In the Money | $5.10In the Money | $4.24In the Money | $0.35In the Money | 11In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.13Out 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 | $1.55In the Money | $5.50In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
FTNTIn the Money | $2.92In the Money | $4.75In the Money | $3.27In the Money | $-0.20In the Money | 16In the Money | 53In the Money | FTNTNear the Money | $0.01Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 3,083Near the Money | |
FTNTIn the Money | $1.93In the Money | $2.37In the Money | $2.01In the Money | $0.16In the Money | 22In the Money | 58In the Money | FTNTNear the Money | $0.05Near the Money | $0.09Near the Money | $0.07Near the Money | $-0.05Near the Money | 33Near the Money | 3,625Near the Money | |
FTNTIn the Money | $1.05In the Money | $1.30In the Money | $1.35In the Money | $-0.48In the Money | 1In the Money | 62In the Money | FTNTNear the Money | $0.13Near the Money | $0.22Near the Money | $0.23Near the Money | $-0.01Near the Money | 31Near the Money | 1,261Near the Money | |
FTNTUnderlying issue's last price | $0.70Underlying issue's last price | $0.91Underlying issue's last price | $1.00Underlying issue's last price | $-0.20Underlying issue's last price | 4Underlying issue's last price | 319Underlying issue's last price | Filter Table By Strike Price of$76.50Underlying issue's last price | FTNTUnderlying issue's last price | $0.29Underlying issue's last price | $0.35Underlying issue's last price | $0.39Underlying issue's last price | $0.08Underlying issue's last price | 106Underlying issue's last price | 588Underlying issue's last price |
FTNTNear the Money | $0.50Near the Money | $0.77Near the Money | $0.45Near the Money | $-0.64Near the Money | 67Near the Money | 438Near the Money | FTNTIn the Money | $0.45In the Money | $0.71In the Money | $0.55In the Money | $0.17In the Money | 5In the Money | 601In the Money | |
FTNTNear the Money | $0.12Near the Money | $0.27Near the Money | $0.15Near the Money | $-0.39Near the Money | 113Near the Money | 860Near the Money | FTNTIn the Money | $1.10In the Money | $2.16In the Money | $1.30In the Money | $0.24In the Money | 22In the Money | 239In the Money | |
FTNTNear the Money | $0.04Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.15Near the Money | 54Near the Money | 1,050Near the Money | FTNTIn the Money | $1.96In the Money | $2.16In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.06Out of the Money | 43Out of the Money | 223Out of the Money | FTNTIn the Money | $2.66In the Money | $3.45In 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 | $2.79In the Money | $4.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | FTNTIn the Money | $4.85In the Money | $5.15In 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 | $4.40In the Money | $7.10In 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 | $5.55In the Money | $8.10In 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 | $7.60In the Money | $8.10In 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 | $7.65In the Money | $9.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $8.85In the Money | $10.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.15In the Money | $11.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.90In the Money | $13.10In 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 | $11.95In the Money | $14.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |