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 | $36.55In the Money | $39.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.73Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $31.40In the Money | $34.05In 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 | $26.30In the Money | $29.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $22.85In the Money | $25.15In the Money | $23.05In the Money | $23.05In the Money | 7In 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 | $17.85In the Money | $19.00In the Money | $17.70In the Money | $17.70In the Money | 5In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.98Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $13.15In the Money | $16.40In the Money | $14.55In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | ---Out of the Money | $0.76Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.90In the Money | $14.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $1.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.90In the Money | $15.00In the Money | $12.55In the Money | $0.00In the Money | ---In the Money | 6In 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 | 41Out of the Money | |
FTNTIn the Money | $11.90In the Money | $12.70In the Money | $10.93In the Money | $-0.68In the Money | 1In the Money | 3In the Money | FTNTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 522Out of the Money | |
FTNTIn the Money | $9.15In the Money | $11.35In the Money | $9.72In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 49Out of the Money | |
FTNTIn the Money | $9.95In the Money | $10.20In the Money | $10.14In the Money | $1.99In the Money | 1In the Money | 1In the Money | FTNTOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 13Out of the Money | |
FTNTIn the Money | $8.90In the Money | $9.25In the Money | $8.25In the Money | $0.84In the Money | 1In the Money | 6In the Money | FTNTOut of the Money | ---Out of the Money | $0.28Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
FTNTIn the Money | $7.95In the Money | $9.75In the Money | $7.40In the Money | $0.45In the Money | 3In the Money | 10In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
FTNTIn the Money | $6.95In the Money | $9.15In the Money | $6.75In the Money | $0.37In the Money | 10In the Money | 10In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.10Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
FTNTIn the Money | $5.95In the Money | $7.95In the Money | $5.29In the Money | $0.00In the Money | ---In the Money | 15In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.09Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 28Out of the Money | |
FTNTIn the Money | $5.00In the Money | $6.15In the Money | $4.48In the Money | $0.00In the Money | ---In the Money | 25In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.11Out of the Money | $0.27Out of the Money | $0.00Out of the Money | ---Out of the Money | 33Out of the Money | |
FTNTIn the Money | $4.50In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $-0.14Out of the Money | 4,314Out of the Money | 2,412Out of the Money | |
FTNTIn the Money | $4.10In the Money | $5.40In the Money | $3.86In the Money | $0.28In the Money | 10In the Money | 39In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.15Out of the Money | $0.13Out of the Money | $-0.15Out of the Money | 2,007Out of the Money | 71Out of the Money | |
FTNTIn the Money | $3.20In the Money | $4.65In the Money | $3.35In the Money | $0.92In the Money | 26In the Money | 72In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $-0.13Out of the Money | 4Out of the Money | 203Out of the Money | |
FTNTIn the Money | $2.34In the Money | $2.57In the Money | $2.02In the Money | $0.23In the Money | 9In the Money | 91In the Money | FTNTNear the Money | $0.31Near the Money | $0.39Near the Money | $0.35Near the Money | $-0.46Near the Money | 1,174Near the Money | 3,508Near the Money | |
FTNTIn the Money | $1.76In the Money | $2.29In the Money | $1.27In the Money | $-0.21In the Money | 7In the Money | 40In the Money | FTNTNear the Money | $0.37Near the Money | $0.46Near the Money | $0.46Near the Money | $-0.54Near the Money | 33Near the Money | 533Near the Money | |
FTNTIn the Money | $1.41In the Money | $1.83In the Money | $1.73In the Money | $0.47In the Money | 61In the Money | 494In the Money | FTNTNear the Money | $0.49Near the Money | $0.61Near the Money | $0.58Near the Money | $-0.64Near the Money | 32Near the Money | 718Near the Money | |
FTNTUnderlying issue's last price | $1.01Underlying issue's last price | $1.47Underlying issue's last price | $1.03Underlying issue's last price | $0.21Underlying issue's last price | 147Underlying issue's last price | 342Underlying issue's last price | Filter Table By Strike Price of$78.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.91Underlying issue's last price | $1.00Underlying issue's last price | $0.97Underlying issue's last price | $-0.75Underlying issue's last price | 55Underlying issue's last price | 90Underlying issue's last price |
FTNTNear the Money | $0.57Near the Money | $0.63Near the Money | $0.56Near the Money | $0.07Near the Money | 115Near the Money | 300Near the Money | FTNTIn the Money | $1.34In the Money | $1.58In the Money | $2.12In the Money | $0.21In the Money | 1In the Money | 21In the Money | |
FTNTNear the Money | $0.29Near the Money | $0.34Near the Money | $0.33Near the Money | $0.06Near the Money | 40Near the Money | 153Near the Money | FTNTIn the Money | $2.03In the Money | $2.58In the Money | $3.80In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTNear the Money | $0.14Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.04Near the Money | 94Near the Money | 27Near the Money | FTNTIn the Money | $2.82In the Money | $4.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.03Out of the Money | 23Out of the Money | 139Out of the Money | FTNTIn the Money | $3.10In the Money | $4.20In the Money | $4.35In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.12Out of the Money | $0.05Out of the Money | $-0.11Out of the Money | 5Out of the Money | 23Out of the Money | FTNTIn the Money | $4.70In the Money | $5.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.23Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $3.90In the Money | $6.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.03Out of the Money | $-0.16Out of the Money | 2Out of the Money | 34Out of the Money | FTNTIn the Money | $5.80In the Money | $7.20In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | ---In 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 | 18Out of the Money | FTNTIn the Money | $6.50In the Money | $9.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | ---Out of the Money | $0.20Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | FTNTIn the Money | $6.90In the Money | $11.05In 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 | $7.95In the Money | $11.15In 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 | $9.65In the Money | $11.15In 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 | $11.80In the Money | $13.65In 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 | $12.80In the Money | $15.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |