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 | $36.60In the Money | $38.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FTNTIn the Money | $31.50In the Money | $33.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $26.00In the Money | $29.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.62Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $22.50In the Money | $24.05In the Money | $22.99In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.45In the Money | $17.80In the Money | $17.13In the Money | $-0.57In the Money | 6In the Money | 17In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.50In the Money | $14.85In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.49Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | |
FTNTIn the Money | $13.50In the Money | $14.30In the Money | $13.15In the Money | $13.15In the Money | 6In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 14Out of the Money | |
FTNTIn the Money | $12.50In the Money | $14.75In the Money | $12.62In the Money | $0.67In the Money | 1In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $11.50In 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 | $0.50Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $10.35In the Money | $12.70In the Money | $10.15In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $9.50In the Money | $9.75In the Money | $8.16In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 25Out of the Money | |
FTNTIn the Money | $8.45In the Money | $8.85In the Money | $8.70In the Money | $1.40In the Money | 3In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | |
FTNTIn the Money | $5.70In the Money | $7.75In the Money | $7.62In the Money | $0.75In the Money | 2In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.42Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 94Out of the Money | |
FTNTIn the Money | $4.70In the Money | $8.75In the Money | $6.42In the Money | $0.12In the Money | 5In the Money | 38In the Money | FTNTOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | |
FTNTIn the Money | $5.50In the Money | $6.45In the Money | $5.47In the Money | $0.00In the Money | ---In the Money | 34In the Money | FTNTOut of the Money | ---Out of the Money | $0.66Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 112Out of the Money | |
FTNTIn the Money | $2.70In the Money | $4.80In the Money | $3.89In the Money | $0.09In the Money | 10In the Money | 21In the Money | FTNTOut of the Money | ---Out of the Money | $0.08Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,167Out of the Money | |
FTNTIn the Money | $3.35In the Money | $5.40In the Money | $4.05In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 10Out of the Money | 25Out of the Money | |
FTNTIn the Money | $3.55In the Money | $5.25In the Money | $3.47In the Money | $0.67In the Money | 35In the Money | 52In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.42Out of the Money | $0.05Out of the Money | $-0.08Out of the Money | 14Out of the Money | 3,088Out of the Money | |
FTNTIn the Money | $2.36In the Money | $3.10In the Money | $1.85In the Money | $0.00In the Money | ---In the Money | 58In the Money | FTNTNear the Money | $0.06Near the Money | $0.08Near the Money | $0.12Near the Money | $-0.21Near the Money | 5Near the Money | 3,629Near the Money | |
FTNTIn the Money | $1.66In the Money | $2.30In the Money | $1.83In the Money | $0.50In the Money | 1In the Money | 63In the Money | FTNTNear the Money | $0.14Near the Money | $0.38Near the Money | $0.24Near the Money | $-0.29Near the Money | 208Near the Money | 1,134Near the Money | |
FTNTIn the Money | $1.31In the Money | $1.54In the Money | $1.20In the Money | $0.15In the Money | 7In the Money | 321In the Money | FTNTNear the Money | $0.23Near the Money | $0.29Near the Money | $0.31Near the Money | $-0.49Near the Money | 2Near the Money | 589Near the Money | |
FTNTUnderlying issue's last price | $0.99Underlying issue's last price | $1.21Underlying issue's last price | $1.09Underlying issue's last price | $0.36Underlying issue's last price | 296Underlying issue's last price | 349Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.38Underlying issue's last price | $0.43Underlying issue's last price | $0.38Underlying issue's last price | $-0.37Underlying issue's last price | 12Underlying issue's last price | 605Underlying issue's last price |
FTNTNear the Money | $0.45Near the Money | $0.56Near the Money | $0.54Near the Money | $0.28Near the Money | 160Near the Money | 842Near the Money | FTNTIn the Money | $0.83In the Money | $0.91In the Money | $1.06In the Money | $-0.18In the Money | 1In the Money | 240In the Money | |
FTNTNear the Money | $0.18Near the Money | $0.41Near the Money | $0.21Near the Money | $0.08Near the Money | 645Near the Money | 535Near the Money | FTNTIn the Money | $1.51In the Money | $1.85In the Money | $2.14In the Money | $0.00In the Money | ---In the Money | 19In the Money | |
FTNTNear the Money | $0.06Near the Money | $0.08Near the Money | $0.09Near the Money | $0.04Near the Money | 48Near the Money | 187Near the Money | FTNTIn the Money | $1.98In the Money | $2.71In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 2Out of the Money | 511Out of the Money | FTNTIn the Money | $2.91In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | FTNTIn the Money | $2.68In the Money | $5.90In the Money | $5.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.37Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $5.25In the Money | $7.05In the Money | $6.65In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $5.90In the Money | $8.30In the Money | $7.35In 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 | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | FTNTIn the Money | $7.30In the Money | $7.50In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | FTNTIn the Money | $7.80In 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 | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $8.70In the Money | $11.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $9.65In the Money | $12.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $11.30In 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 | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $11.50In the Money | $13.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |