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 | $37.50In the Money | $38.85In 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 | $31.75In the Money | $34.25In 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 | $26.40In the Money | $28.95In 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 | $22.65In the Money | $22.85In 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 | $18.65In the Money | $18.90In 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 | $17.65In the Money | $17.85In 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 | $16.65In the Money | $16.90In 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 | $15.65In the Money | $15.85In the Money | $13.75In the Money | $0.00In the Money | ---In 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 | $14.65In the Money | $14.90In 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 | $13.65In the Money | $13.85In 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 | $12.65In the Money | $12.90In 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 | $11.65In the Money | $11.90In 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 | $10.65In the Money | $10.90In the Money | $10.48In the Money | $1.33In the Money | 1In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $9.65In the Money | $9.90In the Money | $9.75In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | |
FTNTIn the Money | $8.70In the Money | $8.90In the Money | $8.60In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.26Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
FTNTIn the Money | $7.65In the Money | $7.90In the Money | $7.38In the Money | $0.03In the Money | 5In 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 | $6.65In the Money | $6.90In the Money | $6.50In the Money | $-0.60In the Money | 1In 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 | $5.65In the Money | $5.90In the Money | $5.51In the Money | $-0.06In the Money | 10In the Money | 21In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.16Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 128Out of the Money | |
FTNTIn the Money | $4.70In the Money | $4.90In the Money | $4.38In the Money | $-0.18In the Money | 15In the Money | 41In the Money | FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 120Out of the Money | |
FTNTIn the Money | $4.20In the Money | $4.40In the Money | $2.48In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.15Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
FTNTIn the Money | $3.70In the Money | $3.90In the Money | $3.55In the Money | $-0.45In the Money | 1In the Money | 15In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,267Out of the Money | |
FTNTIn the Money | $2.75In the Money | $2.91In the Money | $2.37In the Money | $-0.23In the Money | 1In the Money | 279In the Money | FTNTNear the Money | $0.04Near the Money | $0.08Near the Money | $0.09Near the Money | $0.00Near the Money | ---Near the Money | 378Near the Money | |
FTNTIn the Money | $1.82In the Money | $2.12In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 272In the Money | FTNTNear the Money | $0.08Near the Money | $0.12Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 447Near the Money | |
FTNTIn the Money | $1.37In the Money | $1.63In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 1,638In the Money | FTNTNear the Money | $0.14Near the Money | $0.18Near the Money | $0.32Near the Money | $0.00Near the Money | ---Near the Money | 1,940Near the Money | |
FTNTUnderlying issue's last price | $0.96Underlying issue's last price | $1.08Underlying issue's last price | $0.84Underlying issue's last price | $-0.06Underlying issue's last price | 3Underlying issue's last price | 171Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.24Underlying issue's last price | $0.29Underlying issue's last price | $0.39Underlying issue's last price | $-0.02Underlying issue's last price | 10Underlying issue's last price | 1,192Underlying issue's last price |
FTNTNear the Money | $0.42Near the Money | $0.49Near the Money | $0.47Near the Money | $0.14Near the Money | 17Near the Money | 336Near the Money | FTNTIn the Money | $0.65In the Money | $0.77In the Money | $0.61In the Money | $0.00In the Money | ---In the Money | 84In the Money | |
FTNTNear the Money | $0.14Near the Money | $0.19Near the Money | $0.11Near the Money | $-0.02Near the Money | 4Near the Money | 381Near the Money | FTNTIn the Money | $1.15In the Money | $1.52In the Money | $1.23In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
FTNTNear the Money | $0.04Near the Money | $0.07Near the Money | $0.08Near the Money | $0.00Near the Money | ---Near the Money | 345Near the Money | FTNTIn the Money | $2.19In the Money | $2.42In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | FTNTIn the Money | $3.15In the Money | $3.40In 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 | $4.15In the Money | $4.40In 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 | $5.15In the Money | $5.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | FTNTIn the Money | $6.05In the Money | $6.90In 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 | $6.95In the Money | $7.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $7.95In the Money | $8.85In 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 | $8.90In the Money | $9.95In 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 | $8.60In the Money | $10.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $10.90In the Money | $11.85In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |