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 | $37.20In the Money | $40.75In the Money | $36.94In the Money | $0.00In the Money | ---In the Money | 33In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.23Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
FTNTIn the Money | $35.05In the Money | $38.40In the Money | $35.88In the Money | $0.00In the Money | ---In the Money | 130In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.26Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 58Out of the Money | |
FTNTIn the Money | $30.15In the Money | $33.40In the Money | $30.80In the Money | $0.00In the Money | ---In the Money | 100In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,953Out of the Money | |
FTNTIn the Money | $25.55In the Money | $28.60In the Money | $27.55In the Money | $0.00In the Money | ---In the Money | 105In the Money | FTNTOut of the Money | $0.27Out of the Money | $0.48Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,941Out of the Money | |
FTNTIn the Money | $21.65In the Money | $23.30In the Money | $22.25In the Money | $0.00In the Money | ---In the Money | 209In the Money | FTNTOut of the Money | $0.50Out of the Money | $0.59Out of the Money | $0.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,676Out of the Money | |
FTNTIn the Money | $20.05In the Money | $20.55In the Money | $20.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.74Out of the Money | $0.82Out of the Money | $0.87Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | |
FTNTIn the Money | $17.55In the Money | $18.85In the Money | $19.13In the Money | $0.00In the Money | ---In the Money | 294In the Money | FTNTOut of the Money | $1.05Out of the Money | $1.11Out of the Money | $1.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 5,670Out of the Money | |
FTNTIn the Money | $15.10In the Money | $16.95In the Money | $16.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $1.43Out of the Money | $1.57Out of the Money | $1.54Out of the Money | $0.00Out of the Money | ---Out of the Money | 217Out of the Money | |
FTNTIn the Money | $13.55In the Money | $14.65In the Money | $14.05In the Money | $0.00In the Money | ---In the Money | 898In the Money | FTNTOut of the Money | $1.93Out of the Money | $2.03Out of the Money | $1.96Out of the Money | $-0.04Out of the Money | 1Out of the Money | 4,866Out of the Money | |
FTNTIn the Money | $12.35In the Money | $12.70In the Money | $12.30In the Money | $0.40In the Money | 1In the Money | 4In the Money | FTNTOut of the Money | $2.54Out of the Money | $2.64Out of the Money | $3.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 200Out of the Money | |
FTNTIn the Money | $10.65In the Money | $11.50In the Money | $10.60In the Money | $0.44In the Money | 5In the Money | 1,366In the Money | FTNTOut of the Money | $3.30Out of the Money | $4.50Out of the Money | $3.35Out of the Money | $-0.10Out of the Money | 1Out of the Money | 4,274Out of the Money | |
FTNTIn the Money | $8.25In the Money | $9.55In the Money | $8.22In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $4.20Out of the Money | $4.35Out of the Money | $5.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 157Out of the Money | |
FTNTUnderlying issue's last price | $7.80Underlying issue's last price | $7.95Underlying issue's last price | $7.48Underlying issue's last price | $-0.12Underlying issue's last price | 4Underlying issue's last price | 3,487Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $5.30Underlying issue's last price | $5.45Underlying issue's last price | $5.40Underlying issue's last price | $-0.95Underlying issue's last price | 4Underlying issue's last price | 2,997Underlying issue's last price |
FTNTNear the Money | $6.55Near the Money | $6.70Near the Money | $5.85Near the Money | $0.00Near the Money | ---Near the Money | 41Near the Money | FTNTIn the Money | $6.55In the Money | $6.70In the Money | $6.85In the Money | $0.00In the Money | ---In the Money | 20In the Money | |
FTNTOut of the Money | $5.45Out of the Money | $5.60Out of the Money | $5.35Out of the Money | $0.07Out of the Money | 1Out of the Money | 1,787Out of the Money | FTNTIn the Money | $6.95In the Money | $8.10In the Money | $8.20In the Money | $0.00In the Money | ---In the Money | 3,033In the Money | |
FTNTOut of the Money | $4.50Out of the Money | $4.65Out of the Money | $4.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | FTNTIn the Money | $9.50In the Money | $9.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $3.70Out of the Money | $3.85Out of the Money | $3.79Out of the Money | $0.19Out of the Money | 33Out of the Money | 5,608Out of the Money | FTNTIn the Money | $10.15In the Money | $12.40In the Money | $11.35In the Money | $0.00In the Money | ---In the Money | 1,973In the Money | |
FTNTOut of the Money | $2.44Out of the Money | $2.58Out of the Money | $2.46Out of the Money | $0.05Out of the Money | 4Out of the Money | 3,309Out of the Money | FTNTIn the Money | $14.05In the Money | $16.00In the Money | $15.42In the Money | $0.00In the Money | ---In the Money | 2,135In the Money | |
FTNTOut of the Money | $1.56Out of the Money | $2.07Out of the Money | $1.74Out of the Money | $0.14Out of the Money | 5Out of the Money | 2,766Out of the Money | FTNTIn the Money | $18.80In the Money | $20.25In the Money | $21.00In the Money | $0.00In the Money | ---In the Money | 222In the Money | |
FTNTOut of the Money | $0.98Out of the Money | $1.28Out of the Money | $1.05Out of the Money | $0.11Out of the Money | 2Out of the Money | 2,433Out of the Money | FTNTIn the Money | $23.45In the Money | $24.55In the Money | $24.65In the Money | $0.00In the Money | ---In the Money | 120In the Money | |
FTNTOut of the Money | $0.62Out of the Money | $0.78Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,175Out of the Money | FTNTIn the Money | $27.20In the Money | $31.35In the Money | $29.99In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.37Out of the Money | $0.64Out of the Money | $0.39Out of the Money | $0.02Out of the Money | 1Out of the Money | 2,137Out of the Money | FTNTIn the Money | $32.25In the Money | $36.35In the Money | $30.75In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.21Out of the Money | $0.35Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,516Out of the Money | FTNTIn the Money | $37.30In the Money | $41.35In the Money | $40.97In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.51Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,607Out of the Money | FTNTIn the Money | $42.50In the Money | $46.35In 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 | $0.42Out of the Money | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 320Out of the Money | FTNTIn the Money | $47.40In the Money | $51.35In the Money | $39.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.35Out of the Money | $0.14Out of the Money | $0.00Out of the Money | ---Out of the Money | 403Out of the Money | FTNTIn the Money | $52.20In the Money | $56.35In the Money | $36.40In the Money | $0.00In the Money | ---In the Money | ---In the Money |