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 | $46.55In the Money | $49.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $42.35In the Money | $44.25In 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 | $39.95In the Money | $41.90In 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 | $37.25In the Money | $39.25In the Money | $33.79In the Money | $0.00In the Money | ---In the Money | 1In 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 | 105Out of the Money | |
FTNTIn the Money | $34.95In the Money | $36.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $32.45In the Money | $34.20In the Money | $13.60In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
FTNTIn the Money | $29.95In the Money | $31.00In the Money | $10.60In the Money | $0.00In the Money | ---In the Money | 60In 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 | 244Out of the Money | |
FTNTIn the Money | $26.60In the Money | $27.90In the Money | $25.15In the Money | $0.00In the Money | ---In the Money | 27In 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 | 158Out of the Money | |
FTNTIn the Money | $24.25In the Money | $26.45In the Money | $23.05In the Money | $0.00In the Money | ---In the Money | 41In 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 | 1,689Out of the Money | |
FTNTIn the Money | $21.90In the Money | $22.85In the Money | $21.14In the Money | $0.00In the Money | ---In the Money | 64In the Money | FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,598Out of the Money | |
FTNTIn the Money | $18.20In the Money | $20.40In the Money | $19.75In the Money | $0.00In the Money | ---In the Money | 91In the Money | FTNTOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,855Out of the Money | |
FTNTIn the Money | $16.70In the Money | $19.05In the Money | $17.24In the Money | $0.04In the Money | 1In the Money | 865In the Money | FTNTOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,214Out of the Money | |
FTNTIn the Money | $15.15In the Money | $15.40In the Money | $14.65In the Money | $0.70In the Money | 3In the Money | 2,209In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.28Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 159Out of the Money | |
FTNTIn the Money | $14.30In the Money | $14.95In 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 | $0.28Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.60In the Money | $13.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 5Out of the Money | 2Out of the Money | |
FTNTIn the Money | $12.65In the Money | $13.85In the Money | $12.35In the Money | $-0.30In the Money | 1In the Money | 1,445In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,188Out of the Money | |
FTNTIn the Money | $11.60In the Money | $12.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.32Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $9.85In the Money | $11.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.60In the Money | $10.45In the Money | $9.85In the Money | $0.00In the Money | ---In the Money | 230In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 774Out of the Money | |
FTNTIn the Money | $8.05In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $7.85In the Money | $9.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $7.80In the Money | $8.00In the Money | $7.37In the Money | $0.00In the Money | ---In the Money | 1,105In the Money | FTNTOut of the Money | $0.12Out of the Money | $0.16Out of the Money | $0.14Out of the Money | $0.00Out of the Money | 11Out of the Money | 2,342Out of the Money | |
FTNTIn the Money | $5.95In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.16Out 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 | $5.10In the Money | $6.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.26Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
FTNTIn the Money | $4.55In the Money | $5.60In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 101In the Money | FTNTOut of the Money | $0.25Out of the Money | $0.31Out of the Money | $0.30Out of the Money | $-0.03Out of the Money | 2Out of the Money | 5,425Out of the Money | |
FTNTIn the Money | $4.20In the Money | $5.95In the Money | $4.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.19Out of the Money | $0.55Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $2.94In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.38Out of the Money | $0.44Out of the Money | $0.49Out of the Money | $0.05Out of the Money | 67Out of the Money | 35Out of the Money | |
FTNTIn the Money | $2.65In the Money | $4.30In the Money | $3.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.37Out of the Money | $0.68Out of the Money | $0.51Out of the Money | $0.10Out of the Money | 5Out of the Money | 26Out of the Money | |
FTNTIn the Money | $3.05In the Money | $3.50In the Money | $3.50In the Money | $0.15In the Money | 68In the Money | 5,480In the Money | FTNTNear the Money | $0.64Near the Money | $0.70Near the Money | $0.72Near the Money | $-0.03Near the Money | 5Near the Money | 2,946Near the Money | |
FTNTIn the Money | $2.45In the Money | $2.81In the Money | $2.14In the Money | $-0.61In the Money | 1In the Money | 34In the Money | FTNTNear the Money | $0.72Near the Money | $1.03Near the Money | $1.03Near the Money | $-0.02Near the Money | 7Near the Money | 25Near the Money | |
FTNTIn the Money | $2.30In the Money | $2.46In the Money | $2.12In the Money | $0.12In the Money | 1In the Money | 50In the Money | FTNTNear the Money | $1.05Near the Money | $1.16Near the Money | $1.22Near the Money | $0.03Near the Money | 134Near the Money | 171Near the Money | |
FTNTIn the Money | $2.02In the Money | $2.10In the Money | $1.93In the Money | $-0.19In the Money | 12In the Money | 228In the Money | FTNTNear the Money | $1.28Near the Money | $1.36Near the Money | $1.44Near the Money | $-0.01Near the Money | 7Near the Money | 249Near the Money | |
FTNTUnderlying issue's last price | $1.73Underlying issue's last price | $1.82Underlying issue's last price | $1.82Underlying issue's last price | $0.02Underlying issue's last price | 193Underlying issue's last price | 6,986Underlying issue's last price | Filter Table By Strike Price of$77.50Underlying issue's last price | FTNTUnderlying issue's last price | $1.50Underlying issue's last price | $1.57Underlying issue's last price | $1.52Underlying issue's last price | $-0.11Underlying issue's last price | 13Underlying issue's last price | 1,755Underlying issue's last price |
FTNTNear the Money | $1.48Near the Money | $1.56Near the Money | $1.58Near the Money | $-0.07Near the Money | 5Near the Money | 513Near the Money | FTNTIn the Money | $1.70In the Money | $1.82In the Money | $1.77In the Money | $-0.24In the Money | 85In the Money | 167In the Money | |
FTNTNear the Money | $1.02Near the Money | $1.10Near the Money | $1.07Near the Money | $-0.08Near the Money | 16Near the Money | 246Near the Money | FTNTIn the Money | $2.21In the Money | $2.38In the Money | $2.32In the Money | $-1.03In the Money | 1In the Money | 20In the Money | |
FTNTNear the Money | $0.66Near the Money | $0.81Near the Money | $0.73Near the Money | $-0.02Near the Money | 88Near the Money | 2,548Near the Money | FTNTIn the Money | $2.79In the Money | $3.25In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 426In the Money | |
FTNTOut of the Money | $0.39Out of the Money | $0.53Out of the Money | $0.41Out of the Money | $-0.15Out of the Money | 21Out of the Money | 253Out of the Money | FTNTIn the Money | $2.72In the Money | $4.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.15Out of the Money | $0.37Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 139Out of the Money | FTNTIn the Money | $4.55In the Money | $5.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.20Out of the Money | $-0.15Out of the Money | 1Out of the Money | 5Out of the Money | FTNTIn the Money | $4.45In the Money | $6.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | FTNTIn the Money | $5.45In the Money | $7.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.13Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3Out of the Money | 407Out of the Money | FTNTIn the Money | $7.30In the Money | $9.40In the Money | $9.55In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $8.25In the Money | $8.60In the Money | $8.60In the Money | $8.60In the Money | 1In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.26Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $8.35In the Money | $10.75In 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 | $0.08Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | FTNTIn the Money | $12.30In the Money | $14.55In the Money | $14.45In 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 | 1Out of the Money | FTNTIn the Money | $17.30In the Money | $19.60In the Money | $19.80In 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 | $0.22Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $22.10In the Money | $23.45In 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 | $27.25In the Money | $29.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |