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 | $43.65In the Money | $45.80In the Money | $43.25In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $40.45In the Money | $41.65In 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 | $34.75In the Money | $36.45In the Money | $35.30In the Money | $0.00In the Money | ---In the Money | 18In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 86Out of the Money | |
FTNTIn the Money | $30.45In the Money | $30.90In the Money | $27.39In the Money | $0.00In the Money | ---In the Money | 32In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 1,467Out of the Money | |
FTNTIn the Money | $24.65In the Money | $26.65In the Money | $25.82In the Money | $0.00In the Money | ---In the Money | 101In 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 | 3,001Out of the Money | |
FTNTIn the Money | $20.50In the Money | $21.65In the Money | $20.80In the Money | $0.83In the Money | 16In the Money | 777In 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 | $15.50In the Money | $17.70In the Money | $15.68In the Money | $-0.57In the Money | 1In the Money | 1,658In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 1Out of the Money | 2,573Out of the Money | |
FTNTIn the Money | $13.25In the Money | $15.60In the Money | $15.55In the Money | $0.00In the Money | ---In the Money | 8In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.24Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $12.50In the Money | $14.75In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 17In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 37Out of the Money | |
FTNTIn the Money | $11.50In the Money | $11.75In the Money | $12.40In the Money | $0.00In the Money | ---In the Money | 10In 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 | 3Out of the Money | |
FTNTIn the Money | $9.15In the Money | $10.75In the Money | $10.97In the Money | $-0.30In the Money | 268In the Money | 4,191In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 1Out of the Money | 4,497Out of the Money | |
FTNTIn the Money | $9.50In the Money | $9.75In the Money | $10.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | |
FTNTIn the Money | $6.80In the Money | $9.70In the Money | $8.95In the Money | $-0.35In the Money | 1In the Money | 30In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 18Out of the Money | |
FTNTIn the Money | $7.50In the Money | $7.75In the Money | $8.05In the Money | $0.97In the Money | 1In the Money | 4In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.14Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
FTNTIn the Money | $6.55In the Money | $8.65In the Money | $6.70In the Money | $-0.60In the Money | 1In the Money | 25In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.13Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 176Out of the Money | |
FTNTIn the Money | $5.55In the Money | $6.50In the Money | $5.65In the Money | $-0.58In the Money | 23In the Money | 4,455In 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 | 10Out of the Money | 5,152Out of the Money | |
FTNTIn the Money | $4.60In the Money | $5.60In the Money | $4.19In the Money | $0.00In the Money | ---In the Money | 34In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.09Out of the Money | $0.06Out of the Money | $0.02Out of the Money | 1Out of the Money | 252Out of the Money | |
FTNTIn the Money | $3.60In the Money | $4.75In the Money | $3.70In the Money | $-0.42In the Money | 5In the Money | 35In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.10Out of the Money | $0.09Out of the Money | $0.01Out of the Money | 3Out of the Money | 1,292Out of the Money | |
FTNTIn the Money | $2.69In the Money | $2.91In the Money | $3.09In the Money | $0.00In the Money | ---In the Money | 473In the Money | FTNTNear the Money | $0.12Near the Money | $0.16Near the Money | $0.13Near the Money | $0.00Near the Money | 2Near the Money | 742Near the Money | |
FTNTIn the Money | $2.25In the Money | $2.35In the Money | $2.11In the Money | $0.00In the Money | ---In the Money | 172In the Money | FTNTNear the Money | $0.18Near the Money | $0.23Near the Money | $0.17Near the Money | $0.01Near the Money | 44Near the Money | 307Near the Money | |
FTNTIn the Money | $1.84In the Money | $1.93In the Money | $1.88In the Money | $-0.77In the Money | 9In the Money | 408In the Money | FTNTNear the Money | $0.27Near the Money | $0.31Near the Money | $0.29Near the Money | $0.06Near the Money | 4,374Near the Money | 5,052Near the Money | |
FTNTUnderlying issue's last price | $1.13Underlying issue's last price | $1.24Underlying issue's last price | $1.39Underlying issue's last price | $-0.27Underlying issue's last price | 63Underlying issue's last price | 4,202Underlying issue's last price | Filter Table By Strike Price of$75.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.44Underlying issue's last price | $0.59Underlying issue's last price | $0.56Underlying issue's last price | $0.10Underlying issue's last price | 705Underlying issue's last price | 3,752Underlying issue's last price |
FTNTNear the Money | $0.60Near the Money | $0.69Near the Money | $0.70Near the Money | $-0.44Near the Money | 1,190Near the Money | 2,258Near the Money | FTNTIn the Money | $0.95In the Money | $1.07In the Money | $1.00In the Money | $0.31In the Money | 14In the Money | 2,529In the Money | |
FTNTNear the Money | $0.42Near the Money | $0.48Near the Money | $0.44Near the Money | $-0.43Near the Money | 219Near the Money | 810Near the Money | FTNTIn the Money | $1.19In the Money | $1.37In the Money | $1.13In the Money | $0.21In the Money | 8In the Money | 608In the Money | |
FTNTNear the Money | $0.26Near the Money | $0.37Near the Money | $0.33Near the Money | $-0.22Near the Money | 831Near the Money | 860Near the Money | FTNTIn the Money | $1.56In the Money | $1.73In the Money | $1.15In the Money | $0.00In the Money | ---In the Money | 411In the Money | |
FTNTNear the Money | $0.11Near the Money | $0.14Near the Money | $0.15Near the Money | $-0.16Near the Money | 295Near the Money | 1,372Near the Money | FTNTIn the Money | $2.43In the Money | $2.56In the Money | $2.48In the Money | $0.67In the Money | 1In the Money | 204In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.08Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 268Out of the Money | FTNTIn the Money | $3.40In the Money | $3.70In the Money | $3.10In the Money | $0.00In the Money | ---In the Money | 237In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 4Out of the Money | 1,870Out of the Money | FTNTIn the Money | $4.40In the Money | $4.55In 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 | $0.12Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 133Out of the Money | FTNTIn the Money | $5.15In the Money | $6.65In the Money | $4.40In the Money | $0.00In the Money | ---In the Money | 42In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $4.55In the Money | $6.55In 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 | $0.11Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | FTNTIn the Money | $7.40In the Money | $7.55In the Money | $7.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $8.00In the Money | $8.55In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,812Out of the Money | FTNTIn the Money | $7.45In the Money | $9.55In the Money | $9.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.22Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $10.35In the Money | $10.55In the Money | $10.45In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $10.30In the Money | $11.55In the Money | $11.65In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 191Out of the Money | FTNTIn the Money | $12.55In the Money | $14.55In the Money | $14.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out 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 | $17.40In the Money | $19.55In the Money | $20.05In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 288Out of the Money | FTNTIn the Money | $23.35In the Money | $24.55In the Money | $24.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | FTNTIn the Money | $29.05In the Money | $30.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |