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 | $24.15In the Money | $26.05In the Money | $23.72In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | $0.00Out of the Money | $1.01Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $20.65In the Money | $20.85In the Money | $24.50In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | $0.00Out of the Money | $1.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $15.65In the Money | $15.95In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.69Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
FTNTIn the Money | $12.65In the Money | $12.90In 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 | $1.00Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.70In the Money | $11.90In 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 | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.65In the Money | $10.85In the Money | $9.95In the Money | $0.00In the Money | ---In the Money | 60In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 12Out of the Money | 195Out of the Money | |
FTNTIn the Money | $9.65In the Money | $9.90In the Money | $7.10In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.00Out of the Money | $2.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $8.65In the Money | $8.90In 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 | $0.24Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $7.25In the Money | $7.90In the Money | $7.70In the Money | $-3.40In the Money | 10In the Money | 6In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.04Out of the Money | 1Out of the Money | 20Out of the Money | |
FTNTIn the Money | $6.65In the Money | $6.90In the Money | $5.85In the Money | $-5.05In the Money | 1In the Money | 5In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 16Out of the Money | |
FTNTIn the Money | $5.65In the Money | $5.95In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 23In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 21Out of the Money | 605Out of the Money | |
FTNTIn the Money | $4.70In the Money | $4.95In the Money | $3.76In the Money | $-0.29In the Money | 2In the Money | 8In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 2Out of the Money | 159Out of the Money | |
FTNTIn the Money | $3.65In the Money | $3.90In the Money | $4.15In the Money | $0.00In the Money | ---In the Money | 65In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 13Out of the Money | 556Out of the Money | |
FTNTIn the Money | $2.63In the Money | $2.88In the Money | $1.70In the Money | $-1.40In the Money | 5In the Money | 598In the Money | FTNTNear the Money | $0.01Near the Money | $0.04Near the Money | $0.02Near the Money | $-0.02Near the Money | 8Near the Money | 287Near the Money | |
FTNTIn the Money | $1.69In the Money | $1.91In the Money | $1.95In the Money | $-0.05In the Money | 37In the Money | 689In the Money | FTNTNear the Money | $0.03Near the Money | $0.06Near the Money | $0.04Near the Money | $-0.02Near the Money | 47Near the Money | 1,606Near the Money | |
FTNTUnderlying issue's last price | $0.89Underlying issue's last price | $0.96Underlying issue's last price | $0.85Underlying issue's last price | $-0.40Underlying issue's last price | 228Underlying issue's last price | 1,176Underlying issue's last price | Filter Table By Strike Price of$60.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.10Underlying issue's last price | $0.14Underlying issue's last price | $0.12Underlying issue's last price | $-0.13Underlying issue's last price | 184Underlying issue's last price | 1,709Underlying issue's last price |
FTNTNear the Money | $0.30Near the Money | $0.34Near the Money | $0.29Near the Money | $-0.14Near the Money | 84Near the Money | 1,497Near the Money | FTNTIn the Money | $0.50In the Money | $0.54In the Money | $0.60In the Money | $-0.07In the Money | 17In the Money | 891In the Money | |
FTNTNear the Money | $0.05Near the Money | $0.10Near the Money | $0.07Near the Money | $-0.18Near the Money | 46Near the Money | 328Near the Money | FTNTIn the Money | $1.20In the Money | $2.64In the Money | $1.58In the Money | $0.47In the Money | 7In the Money | 409In the Money | |
FTNTNear the Money | $0.01Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.04Near the Money | 6Near the Money | 207Near the Money | FTNTIn the Money | $2.17In the Money | $2.37In the Money | $2.30In the Money | $0.05In the Money | 3In the Money | 448In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 493Out of the Money | FTNTIn the Money | $3.15In the Money | $3.30In the Money | $3.27In the Money | $0.00In the Money | ---In the Money | 393In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 10Out of the Money | 1,769Out of the Money | FTNTIn the Money | $4.15In the Money | $4.30In the Money | $4.17In the Money | $0.03In the Money | 26In the Money | 4,227In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 419Out of the Money | FTNTIn the Money | $5.05In the Money | $5.35In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 188Out of the Money | FTNTIn the Money | $6.15In the Money | $6.35In the Money | $5.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 10Out of the Money | 549Out of the Money | FTNTIn the Money | $7.15In the Money | $7.30In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 77Out of the Money | FTNTIn the Money | $8.15In the Money | $8.35In the Money | $6.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 14Out of the Money | 3,713Out of the Money | FTNTIn the Money | $9.15In the Money | $9.30In the Money | $10.15In the Money | $-1.85In the Money | 15In the Money | 34In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $1.95Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 75Out of the Money | FTNTIn the Money | $9.85In the Money | $10.30In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $1.20Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 172Out of the Money | FTNTIn the Money | $11.05In the Money | $11.35In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,077Out of the Money | FTNTIn the Money | $12.10In the Money | $12.30In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.11Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 178Out of the Money | FTNTIn the Money | $12.85In the Money | $13.35In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 1,536Out of the Money | FTNTIn the Money | $14.10In the Money | $15.50In the Money | $16.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.84Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,431Out of the Money | FTNTIn the Money | $15.15In the Money | $15.35In the Money | $18.00In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $-0.06Out of the Money | 7Out of the Money | 1,577Out of the Money | FTNTIn the Money | $19.10In the Money | $19.30In the Money | $20.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 548Out of the Money | FTNTIn the Money | $24.10In the Money | $24.30In the Money | $20.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $1.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 212Out of the Money | FTNTIn the Money | $27.70In the Money | $30.80In the Money | $18.65In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.51Out of the Money | $0.24Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | FTNTIn the Money | $33.15In the Money | $35.85In 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 | $1.02Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | FTNTIn the Money | $37.40In the Money | $41.15In 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 | $1.01Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $42.60In the Money | $45.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |