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 | $37.65In the Money | $41.50In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $32.85In the Money | $36.55In the Money | $22.27In the Money | $0.00In the Money | ---In the Money | 48In the Money | FTNTOut of the Money | ---Out of the Money | $0.38Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $30.15In the Money | $34.05In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.35Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $27.65In the Money | $31.55In the Money | $29.04In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FTNTIn the Money | $25.25In the Money | $29.05In the Money | $16.05In the Money | $0.00In the Money | ---In the Money | 12In the Money | FTNTOut of the Money | ---Out of the Money | $0.18Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $23.65In the Money | $27.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $23.60In the Money | $26.20In the Money | $13.90In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 65Out of the Money | |
FTNTIn the Money | $21.70In the Money | $23.95In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.17Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $22.35In the Money | $23.00In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $21.05In the Money | $24.05In the Money | $10.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
FTNTIn the Money | $19.60In the Money | $22.60In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,028Out of the Money | |
FTNTIn the Money | $19.60In the Money | $21.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
FTNTIn the Money | $18.20In the Money | $20.55In the Money | $21.10In the Money | $0.00In the Money | ---In the Money | 55In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.04Out of the Money | 35Out of the Money | 600Out of the Money | |
FTNTIn the Money | $17.00In the Money | $19.75In the Money | $16.50In the Money | $0.00In the Money | ---In the Money | 17In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 142Out of the Money | |
FTNTIn the Money | $17.35In the Money | $19.55In the Money | $18.50In the Money | $0.00In the Money | ---In the Money | 10In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 68Out of the Money | |
FTNTIn the Money | $16.05In the Money | $18.40In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 2Out of the Money | 756Out of the Money | |
FTNTIn the Money | $15.95In the Money | $17.95In the Money | $12.37In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.09Out of the Money | $0.04Out of the Money | 1Out of the Money | 266Out of the Money | |
FTNTIn the Money | $14.95In the Money | $16.65In the Money | $15.70In the Money | $0.00In the Money | ---In the Money | 118In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 135Out of the Money | |
FTNTIn the Money | $14.55In the Money | $15.65In the Money | $14.12In the Money | $0.07In the Money | 2In the Money | 203In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 48Out of the Money | 2,442Out of the Money | |
FTNTIn the Money | $12.00In the Money | $14.50In the Money | $13.25In the Money | $-0.40In the Money | 20In the Money | 236In 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 | 248Out of the Money | |
FTNTIn the Money | $11.05In the Money | $14.60In the Money | $12.80In the Money | $0.68In the Money | 7In the Money | 917In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 1Out of the Money | 297Out of the Money | |
FTNTIn the Money | $11.40In the Money | $13.20In the Money | $11.82In the Money | $0.47In the Money | 1In the Money | 824In the Money | FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 20Out of the Money | 1,379Out of the Money | |
FTNTIn the Money | $11.50In the Money | $13.15In the Money | $11.58In the Money | $0.73In the Money | 21In the Money | 729In the Money | FTNTOut of the Money | ---Out of the Money | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 361Out of the Money | |
FTNTIn the Money | $9.65In the Money | $12.05In the Money | $10.30In the Money | $0.00In the Money | ---In the Money | 422In the Money | FTNTOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 95Out of the Money | |
FTNTIn the Money | $8.85In the Money | $10.35In the Money | $9.70In the Money | $0.80In the Money | 36In the Money | 3,098In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.07Out of the Money | 181Out of the Money | 2,637Out of the Money | |
FTNTIn the Money | $8.30In the Money | $9.00In the Money | $8.33In the Money | $0.38In the Money | 13In the Money | 171In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.17Out of the Money | $5.65Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | |
FTNTIn the Money | $6.65In the Money | $8.05In the Money | $7.75In the Money | $-0.72In the Money | 11In the Money | 179In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $0.00Out of the Money | 10Out of the Money | 40Out of the Money | |
FTNTIn the Money | $6.10In the Money | $8.45In the Money | $6.12In the Money | $-2.13In the Money | 7In the Money | 2,182In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.19Out of the Money | $0.05Out of the Money | $-0.06Out of the Money | 3Out of the Money | 508Out of the Money | |
FTNTIn the Money | $5.90In the Money | $7.30In the Money | $6.60In the Money | $0.79In the Money | 111In the Money | 222In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.12Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
FTNTIn the Money | $4.85In the Money | $7.05In the Money | $5.75In the Money | $0.65In the Money | 3In the Money | 164In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $-0.10Out of the Money | 25Out of the Money | 117Out of the Money | |
FTNTIn the Money | $4.60In the Money | $5.45In the Money | $4.79In the Money | $0.43In the Money | 52In the Money | 2,888In the Money | FTNTOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.10Out of the Money | $-0.19Out of the Money | 33Out of the Money | 245Out of the Money | |
FTNTIn the Money | $2.96In the Money | $4.05In the Money | $3.75In the Money | $-0.05In the Money | 52In the Money | 52In the Money | FTNTOut of the Money | $0.14Out of the Money | $0.17Out of the Money | $0.18Out of the Money | $-0.22Out of the Money | 27Out of the Money | 157Out of the Money | |
FTNTIn the Money | $2.85In the Money | $3.60In the Money | $2.86In the Money | $-2.04In the Money | 17In the Money | 94In the Money | FTNTNear the Money | $0.23Near the Money | $0.26Near the Money | $0.27Near the Money | $-0.34Near the Money | 159Near the Money | 161Near the Money | |
FTNTIn the Money | $2.32In the Money | $2.84In the Money | $2.72In the Money | $0.75In the Money | 13In the Money | 1,956In the Money | FTNTNear the Money | $0.29Near the Money | $0.35Near the Money | $0.28Near the Money | $-0.35Near the Money | 8Near the Money | 108Near the Money | |
FTNTIn the Money | $2.11In the Money | $2.27In the Money | $2.08In the Money | $0.30In the Money | 106In the Money | 136In the Money | FTNTNear the Money | $0.39Near the Money | $0.46Near the Money | $0.50Near the Money | $-0.50Near the Money | 1,196Near the Money | 567Near the Money | |
FTNTUnderlying issue's last price | $1.43Underlying issue's last price | $1.48Underlying issue's last price | $1.35Underlying issue's last price | $0.15Underlying issue's last price | 108Underlying issue's last price | 477Underlying issue's last price | Filter Table By Strike Price of$69.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.67Underlying issue's last price | $0.85Underlying issue's last price | $0.76Underlying issue's last price | $-0.50Underlying issue's last price | 983Underlying issue's last price | 1,823Underlying issue's last price |
FTNTNear the Money | $0.86Near the Money | $0.98Near the Money | $0.89Near the Money | $0.19Near the Money | 405Near the Money | 4,215Near the Money | FTNTIn the Money | $1.10In the Money | $1.19In the Money | $1.14In the Money | $-0.75In the Money | 323In the Money | 1,431In the Money | |
FTNTNear the Money | $0.47Near the Money | $0.51Near the Money | $0.46Near the Money | $0.06Near the Money | 162Near the Money | 1,377Near the Money | FTNTIn the Money | $1.67In the Money | $1.79In the Money | $1.56In the Money | $-1.08In the Money | 65In the Money | 799In the Money | |
FTNTNear the Money | $0.21Near the Money | $0.26Near the Money | $0.23Near the Money | $-0.02Near the Money | 117Near the Money | 330Near the Money | FTNTIn the Money | $2.34In the Money | $2.89In the Money | $3.08In the Money | $0.00In the Money | ---In the Money | 199In the Money | |
FTNTOut of the Money | $0.09Out of the Money | $0.22Out of the Money | $0.11Out of the Money | $-0.11Out of the Money | 26Out of the Money | 17Out of the Money | FTNTIn the Money | $2.65In the Money | $3.55In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $-0.20Out of the Money | 22Out of the Money | 10Out of the Money | FTNTIn the Money | $3.30In the Money | $4.85In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.35Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $3.35In the Money | $4.80In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 76Out of the Money | 767Out of the Money | FTNTIn the Money | $3.50In the Money | $6.30In the Money | $6.96In the Money | $2.06In the Money | 1In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $4.75In the Money | $7.25In the Money | ---In 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 | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $6.15In the Money | $8.85In the Money | $7.20In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $7.10In the Money | $8.45In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $7.45In the Money | $9.45In the Money | ---In 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 | ---Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $7.40In the Money | $10.90In the Money | ---In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,346Out of the Money | FTNTIn the Money | $8.45In the Money | $12.35In the Money | $10.45In the Money | $-1.10In the Money | 10In the Money | 10In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.04Out of the Money | $0.03Out of the Money | 10Out of the Money | 19Out of the Money | FTNTIn the Money | $14.65In the Money | $16.85In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | FTNTIn the Money | $19.40In the Money | $22.00In the Money | $21.70In the Money | $0.00In the Money | ---In the Money | 5In the Money |