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 | $29.15In the Money | $33.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.55Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
FTNTIn the Money | $24.40In the Money | $28.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.71Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 81Out of the Money | |
FTNTIn the Money | $19.90In the Money | $22.20In the Money | $21.65In the Money | $0.00In the Money | ---In the Money | 13In the Money | FTNTOut of the Money | $0.31Out of the Money | $0.70Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 85Out of the Money | |
FTNTIn the Money | $17.55In the Money | $20.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.64Out of the Money | $0.70Out of the Money | $0.85Out of the Money | $0.00Out of the Money | ---Out of the Money | 114Out of the Money | |
FTNTIn the Money | $16.40In the Money | $19.00In the Money | $17.44In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | $0.91Out of the Money | $1.28Out of the Money | $0.92Out of the Money | $-0.11Out of the Money | 1Out of the Money | 296Out of the Money | |
FTNTIn the Money | $14.80In the Money | $16.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $1.25Out of the Money | $1.73Out of the Money | $1.68Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
FTNTIn the Money | $12.50In the Money | $14.45In the Money | $14.75In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | $1.72Out of the Money | $1.99Out of the Money | $1.66Out of the Money | $-0.27Out of the Money | 4Out of the Money | 587Out of the Money | |
FTNTIn the Money | $11.40In the Money | $12.55In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | 35In the Money | FTNTOut of the Money | $2.37Out of the Money | $2.65Out of the Money | $2.30Out of the Money | $-0.23Out of the Money | 4Out of the Money | 238Out of the Money | |
FTNTIn the Money | $8.90In the Money | $10.05In the Money | $9.62In the Money | $0.00In the Money | ---In the Money | 113In the Money | FTNTOut of the Money | $3.10Out of the Money | $3.50Out of the Money | $3.05Out of the Money | $-0.70Out of the Money | 4Out of the Money | 1,237Out of the Money | |
FTNTIn the Money | $8.20In the Money | $9.40In the Money | $8.29In the Money | $1.39In the Money | 1In the Money | 28In the Money | FTNTNear the Money | $4.05Near the Money | $4.25Near the Money | $4.00Near the Money | $-0.30Near the Money | 2Near the Money | 387Near the Money | |
FTNTUnderlying issue's last price | $6.90Underlying issue's last price | $8.05Underlying issue's last price | $7.20Underlying issue's last price | $0.46Underlying issue's last price | 4Underlying issue's last price | 190Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $4.20Underlying issue's last price | $6.20Underlying issue's last price | $5.65Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 511Underlying issue's last price |
FTNTNear the Money | $5.35Near the Money | $5.90Near the Money | $5.84Near the Money | $0.94Near the Money | 2Near the Money | 1,300Near the Money | FTNTIn the Money | $6.35In the Money | $7.10In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 404In the Money | |
FTNTOut of the Money | $3.85Out of the Money | $5.25Out of the Money | $4.85Out of the Money | $0.60Out of the Money | 3Out of the Money | 658Out of the Money | FTNTIn the Money | $6.95In the Money | $8.30In the Money | $7.82In the Money | $-1.69In the Money | 1In the Money | 76In the Money | |
FTNTOut of the Money | $3.75Out of the Money | $4.30Out of the Money | $3.90Out of the Money | $0.75Out of the Money | 5Out of the Money | 492Out of the Money | FTNTIn the Money | $8.60In the Money | $10.10In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
FTNTOut of the Money | $2.86Out of the Money | $3.70Out of the Money | $3.22Out of the Money | $0.32Out of the Money | 4Out of the Money | 1,381Out of the Money | FTNTIn the Money | $10.40In the Money | $12.55In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 537In the Money | |
FTNTOut of the Money | $2.26Out of the Money | $2.55Out of the Money | $2.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 224Out of the Money | FTNTIn the Money | $12.80In the Money | $14.25In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $1.74Out of the Money | $2.24Out of the Money | $1.98Out of the Money | $0.00Out of the Money | ---Out of the Money | 527Out of the Money | FTNTIn the Money | $14.60In the Money | $16.30In the Money | $17.15In the Money | $0.00In the Money | ---In the Money | 95In the Money | |
FTNTOut of the Money | $1.09Out of the Money | $1.52Out of the Money | $1.26Out of the Money | $0.08Out of the Money | 2Out of the Money | 1,935Out of the Money | FTNTIn the Money | $19.65In the Money | $21.85In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.54Out of the Money | $0.81Out of the Money | $0.75Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | FTNTIn the Money | $22.35In the Money | $26.70In the Money | $21.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.24Out of the Money | $0.72Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | FTNTIn the Money | $27.35In the Money | $31.80In the Money | $23.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.20Out of the Money | $0.85Out of the Money | $0.33Out of the Money | $0.00Out of the Money | ---Out of the Money | 88Out of the Money | FTNTIn the Money | $32.35In the Money | $36.80In 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 | $0.70Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | FTNTIn the Money | $37.35In the Money | $41.80In 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 | $0.67Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $42.35In the Money | $46.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |