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 | $54.70In the Money | $55.60In the Money | $52.00In the Money | $0.00In the Money | ---In the Money | 31In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
FTNTIn the Money | $51.85In the Money | $52.80In the Money | $50.65In the Money | $0.00In the Money | ---In the Money | 130In the Money | FTNTOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
FTNTIn the Money | $46.40In the Money | $47.75In the Money | $46.90In the Money | $0.00In the Money | ---In the Money | 93In the Money | FTNTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,728Out of the Money | |
FTNTIn the Money | $42.10In the Money | $43.35In the Money | $42.00In the Money | $0.00In the Money | ---In the Money | 99In the Money | FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,903Out of the Money | |
FTNTIn the Money | $37.50In the Money | $37.95In the Money | $38.00In the Money | $0.00In the Money | ---In the Money | 209In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.31Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,943Out of the Money | |
FTNTIn the Money | $35.00In the Money | $35.55In the Money | $29.71In the Money | $0.00In the Money | ---In the Money | 9In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.43Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 554Out of the Money | |
FTNTIn the Money | $32.60In the Money | $33.10In the Money | $33.30In the Money | $0.00In the Money | ---In the Money | 292In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.49Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,402Out of the Money | |
FTNTIn the Money | $30.20In the Money | $30.70In the Money | $22.90In the Money | $0.00In the Money | ---In the Money | 27In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.57Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 348Out of the Money | |
FTNTIn the Money | $27.85In the Money | $28.50In the Money | $27.47In the Money | $0.00In the Money | ---In the Money | 956In the Money | FTNTOut of the Money | $0.16Out of the Money | $0.40Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,492Out of the Money | |
FTNTIn the Money | $25.35In the Money | $25.95In the Money | $23.95In the Money | $0.00In the Money | ---In the Money | 69In the Money | FTNTOut of the Money | $0.21Out of the Money | $0.58Out of the Money | $0.37Out of the Money | $0.00Out of the Money | ---Out of the Money | 258Out of the Money | |
FTNTIn the Money | $23.15In the Money | $23.80In the Money | $24.00In the Money | $0.00In the Money | ---In the Money | 1,339In the Money | FTNTOut of the Money | $0.28Out of the Money | $0.80Out of the Money | $0.43Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,977Out of the Money | |
FTNTIn the Money | $20.45In the Money | $21.05In the Money | $19.40In the Money | $0.00In the Money | ---In the Money | 73In the Money | FTNTOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.52Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | |
FTNTIn the Money | $18.60In the Money | $18.80In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 3,409In the Money | FTNTOut of the Money | $0.73Out of the Money | $0.79Out of the Money | $0.77Out of the Money | $0.04Out of the Money | 26Out of the Money | 2,530Out of the Money | |
FTNTIn the Money | $16.45In the Money | $16.60In the Money | $15.75In the Money | $0.00In the Money | ---In the Money | 218In the Money | FTNTOut of the Money | $1.03Out of the Money | $1.07Out of the Money | $1.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 223Out of the Money | |
FTNTIn the Money | $14.15In the Money | $14.50In the Money | $14.60In the Money | $0.00In the Money | ---In the Money | 2,171In the Money | FTNTOut of the Money | $1.39Out of the Money | $1.44Out of the Money | $1.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,887Out of the Money | |
FTNTIn the Money | $12.15In the Money | $12.50In the Money | $11.55In the Money | $0.00In the Money | ---In the Money | 586In the Money | FTNTOut of the Money | $1.85Out of the Money | $1.92Out of the Money | $1.76Out of the Money | $0.00Out of the Money | ---Out of the Money | 461Out of the Money | |
FTNTIn the Money | $10.45In the Money | $10.60In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 4,881In the Money | FTNTOut of the Money | $2.45Out of the Money | $2.53Out of the Money | $2.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,041Out of the Money | |
FTNTIn the Money | $8.75In the Money | $8.90In the Money | $8.70In the Money | $-0.68In the Money | 11In the Money | 3In the Money | FTNTOut of the Money | $3.20Out of the Money | $3.30Out of the Money | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTUnderlying issue's last price | $7.20Underlying issue's last price | $7.35Underlying issue's last price | $6.90Underlying issue's last price | $-0.45Underlying issue's last price | 1Underlying issue's last price | 3,418Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | FTNTUnderlying issue's last price | $4.10Underlying issue's last price | $4.25Underlying issue's last price | $3.95Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 2,110Underlying issue's last price |
FTNTNear the Money | $5.80Near the Money | $5.95Near the Money | $6.20Near the Money | $0.00Near the Money | ---Near the Money | 84Near the Money | FTNTIn the Money | $5.25In the Money | $5.40In the Money | $5.17In the Money | $0.00In the Money | ---In the Money | 105In the Money | |
FTNTNear the Money | $4.60Near the Money | $4.75Near the Money | $4.90Near the Money | $0.00Near the Money | ---Near the Money | 2,929Near the Money | FTNTIn the Money | $6.55In the Money | $6.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 449In the Money | |
FTNTOut of the Money | $3.60Out of the Money | $3.75Out of the Money | $3.50Out of the Money | $-0.40Out of the Money | 105Out of the Money | 32Out of the Money | FTNTIn the Money | $8.05In the Money | $8.25In the Money | $8.15In the Money | $0.55In the Money | 49In the Money | 12In the Money | |
FTNTOut of the Money | $2.79Out of the Money | $2.91Out of the Money | $3.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,005Out of the Money | FTNTIn the Money | $9.75In the Money | $9.90In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | 348In the Money | |
FTNTOut of the Money | $1.63Out of the Money | $1.70Out of the Money | $1.73Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,446Out of the Money | FTNTIn the Money | $13.40In the Money | $13.80In the Money | $14.15In the Money | $0.00In the Money | ---In the Money | 76In the Money | |
FTNTOut of the Money | $0.91Out of the Money | $0.98Out of the Money | $1.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,104Out of the Money | FTNTIn the Money | $18.00In the Money | $18.25In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | 103In the Money | |
FTNTOut of the Money | $0.50Out of the Money | $0.56Out of the Money | $0.59Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,373Out of the Money | FTNTIn the Money | $21.70In the Money | $23.05In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.22Out of the Money | $0.51Out of the Money | $0.29Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,528Out of the Money | FTNTIn the Money | $27.55In the Money | $28.35In 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 | $0.53Out of the Money | $0.26Out of the Money | $0.00Out of the Money | ---Out of the Money | 330Out of the Money | FTNTIn the Money | $32.30In the Money | $33.30In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.40Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 449Out of the Money | FTNTIn the Money | $37.55In the Money | $38.95In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |