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 | $34.85In the Money | $38.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out 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 | $30.30In the Money | $33.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out 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 | $24.80In the Money | $27.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out 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 | $19.85In the Money | $21.80In the Money | $21.40In the Money | $0.00In the Money | ---In the Money | 12In the Money | FTNTOut of the Money | ---Out 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 | $16.90In the Money | $17.90In the Money | $17.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out 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 | $16.05In the Money | $18.70In the Money | $17.70In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $14.60In the Money | $16.95In the Money | $16.51In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out 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 | $13.55In the Money | $16.40In the Money | $14.26In the Money | $0.51In the Money | 4In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.30Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $12.80In the Money | $14.75In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $11.90In the Money | $13.70In the Money | $13.66In the Money | $0.00In the Money | ---In the Money | 16In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $10.05In the Money | $12.00In the Money | $12.45In the Money | $0.00In the Money | ---In the Money | 14In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | |
FTNTIn the Money | $10.25In the Money | $11.10In the Money | $10.13In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $9.05In the Money | $11.70In the Money | $10.48In the Money | $1.33In the Money | 1In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $7.30In the Money | $10.70In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
FTNTIn the Money | $7.05In the Money | $9.70In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
FTNTIn the Money | $5.10In the Money | $6.95In the Money | $6.25In the Money | $-1.10In the Money | 6In the Money | 38In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | |
FTNTIn the Money | $3.90In the Money | $7.35In the Money | $5.30In the Money | $-1.80In the Money | 4In the Money | 19In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 53Out of the Money | |
FTNTIn the Money | $4.50In the Money | $5.80In the Money | $4.60In the Money | $-0.97In the Money | 12In the Money | 21In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 10Out of the Money | 128Out of the Money | |
FTNTIn the Money | $2.40In the Money | $4.30In the Money | $4.38In the Money | $-0.18In the Money | 15In the Money | 41In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 10Out of the Money | 120Out of the Money | |
FTNTIn the Money | $2.21In the Money | $3.30In the Money | $3.20In the Money | $0.72In the Money | 2In the Money | 2In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
FTNTIn the Money | $2.48In the Money | $4.50In the Money | $3.55In the Money | $-0.45In the Money | 1In the Money | 15In the Money | FTNTNear the Money | $0.05Near the Money | $0.09Near the Money | $0.11Near the Money | $0.07Near the Money | 120Near the Money | 3,267Near the Money | |
FTNTIn the Money | $1.66In the Money | $1.82In the Money | $2.70In the Money | $0.10In the Money | 6In the Money | 279In the Money | FTNTNear the Money | $0.12Near the Money | $0.35Near the Money | $0.16Near the Money | $0.07Near the Money | 1,048Near the Money | 378Near the Money | |
FTNTIn the Money | $0.92In the Money | $0.99In the Money | $1.01In the Money | $-0.67In the Money | 15In the Money | 272In the Money | FTNTNear the Money | $0.31Near the Money | $0.35Near the Money | $0.31Near the Money | $0.15Near the Money | 13Near the Money | 447Near the Money | |
FTNTUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.64Underlying issue's last price | $-0.51Underlying issue's last price | 59Underlying issue's last price | 1,638Underlying issue's last price | Filter Table By Strike Price of$76.50Underlying issue's last price | FTNTUnderlying issue's last price | $0.50Underlying issue's last price | $0.56Underlying issue's last price | $0.72Underlying issue's last price | $0.40Underlying issue's last price | 69Underlying issue's last price | 1,940Underlying issue's last price |
FTNTNear the Money | $0.38Near the Money | $0.43Near the Money | $0.41Near the Money | $-0.49Near the Money | 166Near the Money | 171Near the Money | FTNTIn the Money | $0.75In the Money | $0.82In the Money | $0.75In the Money | $0.34In the Money | 426In the Money | 1,192In the Money | |
FTNTNear the Money | $0.12Near the Money | $0.16Near the Money | $0.13Near the Money | $-0.20Near the Money | 115Near the Money | 336Near the Money | FTNTIn the Money | $1.27In the Money | $1.78In the Money | $0.91In the Money | $0.30In the Money | 2In the Money | 84In the Money | |
FTNTNear the Money | $0.03Near the Money | $0.05Near the Money | $0.05Near the Money | $-0.08Near the Money | 125Near the Money | 381Near the Money | FTNTIn the Money | $1.96In the Money | $2.72In the Money | $1.23In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 50Out of the Money | 345Out of the Money | FTNTIn the Money | $2.79In the Money | $4.05In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.07Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | FTNTIn the Money | $2.31In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $3.30In the Money | $6.40In the Money | $6.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | FTNTIn the Money | $6.30In the Money | $6.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FTNTIn the Money | $6.65In the Money | $9.45In the Money | $7.75In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 29Out of the Money | FTNTIn the Money | $7.50In the Money | $10.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $7.30In the Money | $9.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out 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 | $9.75In the Money | $11.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out 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 | $9.30In the Money | $11.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $12.05In the Money | $12.65In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |