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 | $27.75In the Money | $30.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $24.10In the Money | $25.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
FTNTIn the Money | $22.55In the Money | $23.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.88Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.80In the Money | $23.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.98Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.25In the Money | $23.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.95In the Money | $22.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.55In the Money | $22.20In the Money | $21.55In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.81Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.75In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.81Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.75In the Money | $20.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.60In the Money | $19.90In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 780Out of the Money | |
FTNTIn the Money | $18.10In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.95In the Money | $19.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.85In the Money | $18.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.70In the Money | $18.60In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $16.60In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.65In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1Out of the Money | |
FTNTIn the Money | $15.00In the Money | $16.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.00In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.15Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 6Out of the Money | 12Out of the Money | |
FTNTIn the Money | $14.40In the Money | $15.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.90In the Money | $14.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.26Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 4Out of the Money | 36Out of the Money | |
FTNTIn the Money | $13.10In the Money | $13.60In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.33Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
FTNTIn the Money | $11.65In the Money | $12.70In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.20Out of the Money | $0.23Out of the Money | $0.21Out of the Money | $0.02Out of the Money | 49Out of the Money | 28Out of the Money | |
FTNTIn the Money | $11.05In the Money | $11.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.27Out of the Money | $0.30Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 88Out of the Money | 76Out of the Money | |
FTNTIn the Money | $10.00In the Money | $11.45In the Money | $10.44In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.37Out of the Money | $0.41Out of the Money | $0.40Out of the Money | $0.02Out of the Money | 65Out of the Money | 174Out of the Money | |
FTNTIn the Money | $9.75In the Money | $9.95In the Money | $9.60In the Money | $-0.32In the Money | 107In the Money | 3In the Money | FTNTOut of the Money | $0.49Out of the Money | $0.52Out of the Money | $0.53Out of the Money | $-0.03Out of the Money | 115Out of the Money | 120Out of the Money | |
FTNTIn the Money | $8.30In the Money | $10.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.64Out of the Money | $0.66Out of the Money | $0.66Out of the Money | $0.05Out of the Money | 75Out of the Money | 62Out of the Money | |
FTNTIn the Money | $7.70In the Money | $8.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.82Out of the Money | $0.85Out of the Money | $0.90Out of the Money | $0.04Out of the Money | 117Out of the Money | 60Out of the Money | |
FTNTIn the Money | $7.35In the Money | $7.45In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $1.04Out of the Money | $1.07Out of the Money | $1.05Out of the Money | $-0.05Out of the Money | 178Out of the Money | 138Out of the Money | |
FTNTIn the Money | $6.60In the Money | $6.75In the Money | $6.40In the Money | $-0.65In the Money | 2In the Money | 1In the Money | FTNTOut of the Money | $1.29Out of the Money | $1.35Out of the Money | $1.32Out of the Money | $-0.07Out of the Money | 23Out of the Money | 115Out of the Money | |
FTNTIn the Money | $5.90In the Money | $6.05In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $1.60Out of the Money | $1.66Out of the Money | $1.68Out of the Money | $-0.04Out of the Money | 219Out of the Money | 371Out of the Money | |
FTNTIn the Money | $5.25In the Money | $5.40In the Money | $5.44In the Money | $0.44In the Money | 1In the Money | 12In the Money | FTNTOut of the Money | $1.95Out of the Money | $2.01Out of the Money | $1.98Out of the Money | $0.02Out of the Money | 15Out of the Money | 53Out of the Money | |
FTNTIn the Money | $4.65In the Money | $4.75In the Money | $4.50In the Money | $-0.01In the Money | 90In the Money | 153In the Money | FTNTNear the Money | $2.34Near the Money | $2.40Near the Money | $2.50Near the Money | $0.06Near the Money | 70Near the Money | 257Near the Money | |
FTNTIn the Money | $4.10In the Money | $4.20In the Money | $3.85In the Money | $-0.26In the Money | 14In the Money | 196In the Money | FTNTNear the Money | $2.79Near the Money | $2.84Near the Money | $2.95Near the Money | $0.07Near the Money | 19Near the Money | 212Near the Money | |
FTNTUnderlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $3.49Underlying issue's last price | $-0.06Underlying issue's last price | 489Underlying issue's last price | 520Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.25Underlying issue's last price | $3.35Underlying issue's last price | $3.38Underlying issue's last price | $-0.07Underlying issue's last price | 583Underlying issue's last price | 1,354Underlying issue's last price |
FTNTNear the Money | $3.10Near the Money | $3.20Near the Money | $3.20Near the Money | $0.00Near the Money | 109Near the Money | 462Near the Money | FTNTIn the Money | $3.75In the Money | $3.85In the Money | $3.80In the Money | $-0.05In the Money | 10In the Money | 310In the Money | |
FTNTNear the Money | $2.71Near the Money | $2.77Near the Money | $2.61Near the Money | $-0.09Near the Money | 27Near the Money | 298Near the Money | FTNTIn the Money | $4.35In the Money | $4.45In the Money | $4.70In the Money | $0.33In the Money | 2In the Money | 1,089In the Money | |
FTNTNear the Money | $2.32Near the Money | $2.38Near the Money | $2.30Near the Money | $-0.11Near the Money | 395Near the Money | 3,036Near the Money | FTNTIn the Money | $4.95In the Money | $5.05In the Money | $5.04In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
FTNTOut of the Money | $1.97Out of the Money | $2.04Out of the Money | $1.93Out of the Money | $-0.10Out of the Money | 41Out of the Money | 211Out of the Money | FTNTIn the Money | $5.60In the Money | $5.75In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
FTNTOut of the Money | $1.67Out of the Money | $1.74Out of the Money | $1.68Out of the Money | $-0.03Out of the Money | 21Out of the Money | 120Out of the Money | FTNTIn the Money | $6.30In the Money | $6.45In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
FTNTOut of the Money | $1.39Out of the Money | $1.45Out of the Money | $1.38Out of the Money | $-0.09Out of the Money | 318Out of the Money | 1,676Out of the Money | FTNTIn the Money | $7.00In the Money | $7.15In the Money | $7.17In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
FTNTOut of the Money | $1.16Out of the Money | $1.21Out of the Money | $1.23Out of the Money | $-0.01Out of the Money | 34Out of the Money | 288Out of the Money | FTNTIn the Money | $7.75In the Money | $7.95In the Money | $8.02In the Money | $3.17In the Money | 6In the Money | 5In the Money | |
FTNTOut of the Money | $0.95Out of the Money | $1.03Out of the Money | $0.94Out of the Money | $0.02Out of the Money | 36Out of the Money | 511Out of the Money | FTNTIn the Money | $8.55In the Money | $8.75In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
FTNTOut of the Money | $0.78Out of the Money | $0.86Out of the Money | $0.79Out of the Money | $0.04Out of the Money | 8Out of the Money | 116Out of the Money | FTNTIn the Money | $8.55In the Money | $9.60In the Money | $9.65In the Money | $-0.40In the Money | 6In the Money | 10In the Money | |
FTNTOut of the Money | $0.64Out of the Money | $0.72Out of the Money | $0.65Out of the Money | $-0.03Out of the Money | 20Out of the Money | 145Out of the Money | FTNTIn the Money | $10.25In the Money | $10.45In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.51Out of the Money | $0.61Out of the Money | $0.52Out of the Money | $-0.05Out of the Money | 69Out of the Money | 153Out of the Money | FTNTIn the Money | $11.10In the Money | $12.30In the Money | $11.38In the Money | $-0.62In the Money | 6In the Money | 7In the Money | |
FTNTOut of the Money | $0.41Out of the Money | $0.50Out of the Money | $0.45Out of the Money | $0.00Out of the Money | ---Out of the Money | 109Out of the Money | FTNTIn the Money | $12.00In the Money | $12.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.33Out of the Money | $0.41Out of the Money | $0.35Out of the Money | $-0.01Out of the Money | 15Out of the Money | 127Out of the Money | FTNTIn the Money | $12.50In the Money | $13.25In the Money | $13.23In the Money | $-0.62In the Money | 6In the Money | 6In the Money | |
FTNTOut of the Money | $0.26Out of the Money | $0.33Out of the Money | $0.29Out of the Money | $-0.02Out of the Money | 4Out of the Money | 68Out of the Money | FTNTIn the Money | $13.65In the Money | $14.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.21Out of the Money | $0.28Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | FTNTIn the Money | $14.35In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.16Out of the Money | $0.23Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 144Out of the Money | 272Out of the Money | FTNTIn the Money | $15.60In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.12Out of the Money | $0.20Out of the Money | $0.16Out of the Money | $-0.04Out of the Money | 19Out of the Money | 117Out of the Money | FTNTIn the Money | $16.55In the Money | $17.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.17Out of the Money | $0.13Out of the Money | $-0.03Out of the Money | 1Out of the Money | 1Out of the Money | FTNTIn the Money | $17.60In the Money | $17.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.29Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $17.80In the Money | $19.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.11Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $19.60In the Money | $20.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.38Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | FTNTIn the Money | $20.50In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 19Out of the Money | ---Out of the Money | FTNTIn the Money | $20.50In the Money | $22.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.35Out of the Money | 545Out of the Money | 100Out of the Money | FTNTIn the Money | $24.60In the Money | $26.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 51Out of the Money | FTNTIn the Money | $29.90In the Money | $31.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |