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 | $43.90In the Money | $48.00In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | 2In 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 | $40.15In the Money | $42.15In the Money | $36.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | |
FTNTIn the Money | $33.90In the Money | $37.95In the Money | $35.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | FTNTOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
FTNTIn the Money | $29.00In the Money | $31.30In the Money | $31.00In the Money | $3.61In the Money | 26In the Money | 32In the Money | FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,467Out of the Money | |
FTNTIn the Money | $24.90In the Money | $26.20In the Money | $25.29In the Money | $0.00In the Money | ---In the Money | 100In 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 | 3,001Out of the Money | |
FTNTIn the Money | $20.95In the Money | $21.35In the Money | $20.31In the Money | $-0.49In the Money | 1In the Money | 772In 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 | 2,034Out of the Money | |
FTNTIn the Money | $15.95In the Money | $16.25In the Money | $15.00In the Money | $0.00In the Money | ---In the Money | 1,621In the Money | FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,573Out of the Money | |
FTNTIn the Money | $13.95In the Money | $14.35In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 8In 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 | 13Out of the Money | |
FTNTIn the Money | $12.30In the Money | $13.30In the Money | $12.05In the Money | $-1.10In the Money | 1In the Money | 17In the Money | FTNTOut of the Money | ---Out of the Money | $0.13Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
FTNTIn the Money | $11.65In the Money | $12.45In the Money | $12.40In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3Out of the Money | |
FTNTIn the Money | $11.00In the Money | $11.15In the Money | $11.00In the Money | $1.25In the Money | 104In the Money | 3,863In the Money | FTNTOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 6Out of the Money | 4,475Out of the Money | |
FTNTIn the Money | $9.90In the Money | $10.45In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
FTNTIn the Money | $7.55In the Money | $9.45In the Money | $8.76In the Money | $0.33In the Money | 9In the Money | 26In the Money | FTNTOut of the Money | ---Out of the Money | $0.11Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $7.65In the Money | $8.20In the Money | $8.05In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 1Out of the Money | 49Out of the Money | |
FTNTIn the Money | $6.95In the Money | $7.20In the Money | $6.79In the Money | $0.37In the Money | 9In the Money | 21In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 181Out of the Money | |
FTNTIn the Money | $6.00In the Money | $6.20In the Money | $5.92In the Money | $1.21In the Money | 64In the Money | 4,422In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 5Out of the Money | 5,145Out of the Money | |
FTNTIn the Money | $4.95In the Money | $5.20In the Money | $4.70In the Money | $0.65In the Money | 26In the Money | 27In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 258Out of the Money | |
FTNTIn the Money | $3.90In the Money | $4.20In the Money | $3.76In the Money | $0.02In the Money | 16In the Money | 31In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.07Out of the Money | 63Out of the Money | 1,351Out of the Money | |
FTNTIn the Money | $3.00In the Money | $3.20In the Money | $3.00In the Money | $1.10In the Money | 10In the Money | 477In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 3Out of the Money | 739Out of the Money | |
FTNTIn the Money | $2.51In the Money | $2.69In the Money | $1.43In the Money | $0.00In the Money | ---In the Money | 177In the Money | FTNTNear the Money | $0.02Near the Money | $0.05Near the Money | $0.07Near the Money | $-0.20Near the Money | 8Near the Money | 293Near the Money | |
FTNTIn the Money | $2.04In the Money | $2.26In the Money | $2.01In the Money | $0.68In the Money | 33In the Money | 407In the Money | FTNTNear the Money | $0.05Near the Money | $0.06Near the Money | $0.06Near the Money | $-0.23Near the Money | 178Near the Money | 4,635Near the Money | |
FTNTIn the Money | $1.14In the Money | $1.24In the Money | $1.12In the Money | $0.61In the Money | 362In the Money | 4,173In the Money | FTNTNear the Money | $0.12Near the Money | $0.16Near the Money | $0.18Near the Money | $-0.63Near the Money | 128Near the Money | 4,335Near the Money | |
FTNTUnderlying issue's last price | $0.46Underlying issue's last price | $0.50Underlying issue's last price | $0.35Underlying issue's last price | $0.17Underlying issue's last price | 111Underlying issue's last price | 2,433Underlying issue's last price | Filter Table By Strike Price of$76.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.40Underlying issue's last price | $0.48Underlying issue's last price | $0.72Underlying issue's last price | $-0.66Underlying issue's last price | 10Underlying issue's last price | 2,519Underlying issue's last price |
FTNTNear the Money | $0.25Near the Money | $0.30Near the Money | $0.25Near the Money | $0.11Near the Money | 140Near the Money | 1,546Near the Money | FTNTIn the Money | $0.66In the Money | $0.77In the Money | $1.12In the Money | $-0.80In the Money | 1In the Money | 610In the Money | |
FTNTNear the Money | $0.11Near the Money | $0.18Near the Money | $0.12Near the Money | $0.03Near the Money | 37Near the Money | 691Near the Money | FTNTIn the Money | $1.03In the Money | $1.14In the Money | $2.12In the Money | $0.04In the Money | 2In the Money | 411In the Money | |
FTNTNear the Money | $0.02Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 17Near the Money | 1,336Near the Money | FTNTIn the Money | $1.91In the Money | $2.04In the Money | $3.04In the Money | $0.00In the Money | ---In the Money | 200In the Money | |
FTNTNear the Money | $0.01Near the Money | $0.11Near the Money | $0.03Near the Money | $0.00Near the Money | ---Near the Money | 269Near the Money | FTNTIn the Money | $2.59In the Money | $3.05In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 64In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.02Out of the Money | 33Out of the Money | 1,869Out of the Money | FTNTIn the Money | $3.60In the Money | $4.10In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 132In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | FTNTIn the Money | $3.15In the Money | $6.75In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 41In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.02Out of the Money | 3Out of the Money | 6Out of the Money | FTNTIn the Money | $5.35In the Money | $7.65In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | FTNTIn the Money | $6.00In the Money | $9.10In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $6.15In the Money | $9.90In the Money | $8.30In 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 | $-0.04Out of the Money | 2Out of the Money | 1,812Out of the Money | FTNTIn the Money | $8.00In the Money | $10.95In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 2In 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 | $9.85In the Money | $10.05In the Money | $10.45In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | FTNTIn the Money | $10.85In the Money | $11.05In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 192Out of the Money | FTNTIn the Money | $13.45In the Money | $14.05In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,608Out of the Money | FTNTIn the Money | $18.85In the Money | $19.05In the Money | $20.05In 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 | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | FTNTIn the Money | $23.05In the Money | $24.05In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | FTNTIn the Money | $27.60In the Money | $30.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |