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 | $22.20In the Money | $22.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.25In the Money | $17.50In the Money | $15.90In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.25In the Money | $15.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.35In the Money | $15.50In 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 | $0.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.25In the Money | $14.30In 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 | $0.13Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.25In the Money | $13.50In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | |
FTNTIn the Money | $11.20In the Money | $13.35In 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 | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.25In the Money | $12.50In 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 | $1.27Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $9.25In the Money | $11.45In the Money | $6.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 140Out of the Money | |
FTNTIn the Money | $7.25In the Money | $10.45In the Money | $11.20In the Money | $0.00In the Money | ---In the Money | 5In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FTNTIn the Money | $7.25In the Money | $8.50In the Money | $6.41In the Money | $0.00In the Money | ---In the Money | 1In 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 | 14Out of the Money | 161Out of the Money | |
FTNTIn the Money | $6.25In the Money | $7.50In the Money | $8.55In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 1Out of the Money | 194Out of the Money | |
FTNTIn the Money | $5.25In the Money | $7.00In the Money | $4.55In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | 41Out of the Money | 371Out of the Money | |
FTNTIn the Money | $3.45In the Money | $5.50In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 84In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.03Out of the Money | 77Out of the Money | 393Out of the Money | |
FTNTIn the Money | $3.40In the Money | $4.40In the Money | $3.00In the Money | $0.35In the Money | 2In the Money | 110In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.11Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 2,318Out of the Money | 1,344Out of the Money | |
FTNTIn the Money | $2.53In the Money | $2.63In the Money | $2.48In the Money | $0.73In the Money | 59In the Money | 233In the Money | FTNTNear the Money | $0.16Near the Money | $0.21Near the Money | $0.18Near the Money | $-0.16Near the Money | 373Near the Money | 215Near the Money | |
FTNTIn the Money | $1.75In the Money | $1.80In the Money | $1.78In the Money | $0.67In the Money | 238In the Money | 470In the Money | FTNTNear the Money | $0.35Near the Money | $0.38Near the Money | $0.36Near the Money | $-0.27Near the Money | 1,693Near the Money | 106Near the Money | |
FTNTUnderlying issue's last price | $1.11Underlying issue's last price | $1.13Underlying issue's last price | $1.11Underlying issue's last price | $0.45Underlying issue's last price | 365Underlying issue's last price | 499Underlying issue's last price | Filter Table By Strike Price of$62.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.69Underlying issue's last price | $0.73Underlying issue's last price | $0.71Underlying issue's last price | $-0.37Underlying issue's last price | 286Underlying issue's last price | 219Underlying issue's last price |
FTNTNear the Money | $0.63Near the Money | $0.66Near the Money | $0.64Near the Money | $0.32Near the Money | 745Near the Money | 412Near the Money | FTNTIn the Money | $1.21In the Money | $1.23In the Money | $1.21In the Money | $-1.24In the Money | 16In the Money | 50In the Money | |
FTNTNear the Money | $0.31Near the Money | $0.34Near the Money | $0.33Near the Money | $0.17Near the Money | 244Near the Money | 274Near the Money | FTNTIn the Money | $1.90In the Money | $1.95In the Money | $1.91In the Money | $-1.28In the Money | 139In the Money | 774In the Money | |
FTNTNear the Money | $0.16Near the Money | $0.17Near the Money | $0.17Near the Money | $0.07Near the Money | 377Near the Money | 225Near the Money | FTNTIn the Money | $2.74In the Money | $2.86In the Money | $3.66In the Money | $0.00In the Money | ---In the Money | 59In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.02Out of the Money | 118Out of the Money | 20Out of the Money | FTNTIn the Money | $2.95In the Money | $4.70In the Money | $6.97In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 409Out of the Money | 416Out of the Money | FTNTIn the Money | $3.10In the Money | $6.40In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.12Out of the Money | 2Out of the Money | 56Out of the Money | FTNTIn the Money | $5.50In the Money | $5.75In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | FTNTIn the Money | $5.00In the Money | $7.45In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 36Out of the Money | FTNTIn the Money | $7.30In the Money | $7.80In the Money | $7.65In 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 | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 14Out of the Money | FTNTIn the Money | $7.60In the Money | $9.85In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 60Out of the Money | FTNTIn the Money | $8.05In the Money | $11.65In the Money | $4.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $8.70In the Money | $11.95In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | FTNTIn the Money | $11.50In the Money | $11.85In 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 | $0.19Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | FTNTIn the Money | $10.75In the Money | $12.75In 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 | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $12.50In the Money | $13.80In 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 | $0.14Out of the Money | $0.01Out of the Money | $0.01Out of the Money | 7Out of the Money | ---Out of the Money | FTNTIn the Money | $14.55In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $13.85In the Money | $18.00In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | FTNTIn the Money | $14.70In the Money | $16.90In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | FTNTIn the Money | $17.55In the Money | $17.85In 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 | $0.19Out of the Money | $0.02Out of the Money | $-0.31Out of the Money | 11Out of the Money | 3Out of the Money | FTNTIn the Money | $16.60In the Money | $20.00In 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 | $0.19Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $19.55In the Money | $19.80In 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 | $0.19Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 42Out of the Money | FTNTIn the Money | $20.55In the Money | $20.80In 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 | $0.19Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 27Out of the Money | FTNTIn the Money | $21.50In the Money | $21.80In 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 | $0.09Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 1Out of the Money | 10Out of the Money | FTNTIn the Money | $21.00In the Money | $24.65In 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 | $0.10Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | FTNTIn the Money | $25.80In the Money | $29.65In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $30.85In the Money | $34.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |