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 | $36.15In the Money | $37.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $31.45In the Money | $32.45In 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 | $26.05In the Money | $28.15In 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 | $21.35In the Money | $23.05In 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 | $17.25In the Money | $18.15In 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 | $16.25In the Money | $16.90In 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 | $15.65In the Money | $16.75In 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 | $14.40In the Money | $15.80In 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 | $13.20In the Money | $14.05In 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 | $12.70In the Money | $13.90In 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 | $11.70In the Money | $12.10In 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 | $10.20In the Money | $11.45In 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 | $9.20In the Money | $9.90In 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 | $8.70In the Money | $9.60In 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 | $7.65In the Money | $8.85In 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 | $6.35In the Money | $7.10In 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 | $5.70In the Money | $6.35In 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 | $4.70In the Money | $5.30In the Money | $5.10In the Money | $-0.47In the Money | 11In 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 | $2.51In the Money | $5.00In 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 | $2.18In the Money | $4.30In 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 | $0.13Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 229Out of the Money | |
FTNTIn the Money | $2.73In the Money | $2.95In the Money | $3.55In the Money | $-0.45In the Money | 1In the Money | 15In the Money | FTNTNear the Money | $0.02Near the Money | $0.12Near the Money | $0.03Near the Money | $-0.01Near the Money | 2Near the Money | 3,267Near the Money | |
FTNTIn the Money | $1.65In the Money | $2.02In the Money | $2.70In the Money | $0.10In the Money | 6In the Money | 279In the Money | FTNTNear the Money | $0.08Near the Money | $0.17Near the Money | $0.06Near the Money | $-0.03Near the Money | 2Near the Money | 378Near the Money | |
FTNTIn the Money | $1.02In the Money | $1.16In the Money | $1.68In the Money | $0.00In the Money | ---In the Money | 272In the Money | FTNTNear the Money | $0.24Near the Money | $0.36Near the Money | $0.16Near the Money | $0.00Near the Money | ---Near the Money | 447Near the Money | |
FTNTUnderlying issue's last price | $0.57Underlying issue's last price | $0.94Underlying issue's last price | $1.15Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying 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 | $0.46Underlying issue's last price | $0.54Underlying issue's last price | $0.45Underlying issue's last price | $0.13Underlying issue's last price | 21Underlying issue's last price | 1,940Underlying issue's last price |
FTNTNear the Money | $0.45Near the Money | $0.59Near the Money | $0.49Near the Money | $-0.41Near the Money | 29Near the Money | 171Near the Money | FTNTIn the Money | $0.68In the Money | $0.77In the Money | $0.53In the Money | $0.12In the Money | 12In the Money | 1,192In the Money | |
FTNTNear the Money | $0.16Near the Money | $0.20Near the Money | $0.20Near the Money | $-0.13Near the Money | 48Near the Money | 336Near the Money | FTNTIn the Money | $1.34In the Money | $1.50In the Money | $0.91In the Money | $0.30In the Money | 2In the Money | 84In the Money | |
FTNTNear the Money | $0.05Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.04Near the Money | 15Near the Money | 381Near the Money | FTNTIn the Money | $2.13In the Money | $2.65In the Money | $1.23In the Money | $0.00In the Money | ---In the Money | 67In the Money | |
FTNTOut of the Money | $0.01Out 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 | $3.15In the Money | $3.65In 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 | $4.15In the Money | $4.40In 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 | $4.50In the Money | $5.60In 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 | $5.50In the Money | $7.70In 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 | $6.35In the Money | $8.75In 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 | $7.45In the Money | $9.80In 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 | $8.50In the Money | $9.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $9.45In the Money | $10.80In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $9.20In the Money | $11.50In 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 | $11.40In the Money | $12.50In the Money | $11.60In the Money | $0.00In the Money | ---In the Money | ---In the Money |