• LAST PRICE
    78.6600
  • TODAY'S CHANGE (%)
    Trending Down-0.0800 (-0.1016%)
  • Bid / Lots
    78.0900/ 1
  • Ask / Lots
    78.6300/ 10
  • Open / Previous Close
    78.9900 / 78.7400
  • Day Range
    Low 78.1500
    High 79.5100
  • 52 Week Range
    Low 44.1200
    High 83.7692
  • Volume
    4,585,129
    above average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday November 01, 2024)

  • Put Options (expires Friday November 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
FTNTIn the Money
$36.90In the Money
$40.75In 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
$31.85In the Money
$35.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FTNTOut of the Money
---Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FTNTIn the Money
$26.85In the Money
$30.70In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
FTNTIn the Money
$24.85In the Money
$28.75In 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
$23.85In the Money
$27.75In 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
$23.35In the Money
$26.00In 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
$22.25In the Money
$23.85In the Money
$25.95In 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
$21.25In the Money
$23.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FTNTOut of the Money
---Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FTNTIn the Money
$20.50In the Money
$23.05In 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
$19.25In the Money
$21.10In the Money
$21.55In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FTNTIn the Money
$18.55In the Money
$21.00In the Money
$20.15In the Money
$-0.70In the Money
1In the Money
1In 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
$17.00In the Money
$18.85In the Money
$19.70In the Money
$0.00In the Money
---In the Money
11In 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
$16.20In the Money
$17.85In 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
$15.35In the Money
$17.75In 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
$14.85In the Money
$16.80In the Money
$17.03In the Money
$0.00In the Money
---In the Money
---In the Money
FTNTOut of the Money
---Out of the Money
$2.13Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
FTNTIn the Money
$13.50In the Money
$16.25In the Money
$15.45In the Money
$0.00In the Money
---In the Money
3In 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
$12.95In the Money
$13.95In the Money
$15.12In 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
$0.27Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
FTNTIn the Money
$12.05In the Money
$13.45In the Money
$15.80In 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
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
FTNTIn the Money
$10.80In the Money
$12.80In the Money
$12.65In the Money
$0.00In the Money
---In the Money
5In the Money
FTNTOut of the Money
---Out of the Money
$0.19Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
48Out of the Money
FTNTIn the Money
$9.90In the Money
$11.15In the Money
$14.15In the Money
$0.00In the Money
---In the Money
6In the Money
FTNTOut of the Money
---Out of the Money
$0.20Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
FTNTIn the Money
$9.05In the Money
$9.90In the Money
$12.30In the Money
$0.00In the Money
---In the Money
3In the Money
FTNTOut of the Money
---Out of the Money
$0.22Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
FTNTIn the Money
$7.10In the Money
$8.85In the Money
$9.35In the Money
$0.00In the Money
---In the Money
10In 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
21Out of the Money
FTNTIn the Money
$6.95In the Money
$7.90In the Money
$10.05In the Money
$0.00In the Money
---In the Money
6In the Money
FTNTOut of the Money
$0.01Out of the Money
$0.27Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
FTNTIn the Money
$5.90In the Money
$6.90In the Money
$8.90In the Money
$0.00In the Money
---In the Money
11In the Money
FTNTOut of the Money
---Out of the Money
$0.31Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
FTNTIn the Money
$3.75In the Money
$5.90In the Money
$8.35In the Money
$0.00In the Money
---In the Money
21In the Money
FTNTOut of the Money
---Out of the Money
$0.34Out of the Money
$0.14Out of the Money
$0.00Out of the Money
---Out of the Money
59Out of the Money
FTNTIn the Money
$3.60In the Money
$4.90In the Money
$6.91In the Money
$0.00In the Money
---In the Money
53In the Money
FTNTOut of the Money
---Out of the Money
$0.39Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
FTNTIn the Money
$3.25In the Money
$4.10In the Money
$3.75In the Money
$-0.25In the Money
5In the Money
67In 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
182Out of the Money
FTNTIn the Money
$2.58In the Money
$2.99In the Money
$3.49In the Money
$0.00In the Money
---In the Money
45In the Money
FTNTNear the Money
---Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.01Near the Money
1Near the Money
32Near the Money
FTNTIn the Money
$1.28In the Money
$1.93In the Money
$1.91In the Money
$-0.61In the Money
4In the Money
81In the Money
FTNTNear the Money
---Near the Money
$0.23Near the Money
$0.19Near the Money
$0.02Near the Money
3Near the Money
204Near the Money
FTNTUnderlying issue's last price
$0.77Underlying issue's last price
$1.11Underlying issue's last price
$1.20Underlying issue's last price
$-0.47Underlying issue's last price
14Underlying issue's last price
89Underlying issue's last price
Filter Table By Strike Price of$78.00Underlying issue's last price
FTNTUnderlying issue's last price
$0.20Underlying issue's last price
$0.44Underlying issue's last price
$0.26Underlying issue's last price
$-0.24Underlying issue's last price
917Underlying issue's last price
1,551Underlying issue's last price
FTNTNear the Money
$0.27Near the Money
$0.51Near the Money
$0.47Near the Money
$-0.38Near the Money
28Near the Money
167Near the Money
FTNTIn the Money
$0.67In the Money
$0.91In the Money
$0.76In the Money
$-0.16In the Money
19In the Money
1,336In the Money
FTNTNear the Money
$0.12Near the Money
$0.18Near the Money
$0.16Near the Money
$-0.18Near the Money
111Near the Money
1,278Near the Money
FTNTIn the Money
$1.31In the Money
$1.64In the Money
$1.50In the Money
$0.14In the Money
18In the Money
377In the Money
FTNTNear the Money
$0.03Near the Money
$0.08Near the Money
$0.06Near the Money
$-0.12Near the Money
21Near the Money
251Near the Money
FTNTIn the Money
$2.17In the Money
$2.44In the Money
$2.73In the Money
$0.88In the Money
7In the Money
775In 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
13Out of the Money
586Out of the Money
FTNTIn the Money
$2.60In the Money
$4.45In the Money
$3.00In the Money
$0.00In the Money
---In the Money
188In the Money
FTNTOut of the Money
---Out of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.07Out of the Money
4Out of the Money
551Out of the Money
FTNTIn the Money
$4.20In the Money
$5.00In the Money
$4.65In the Money
$0.55In the Money
2In the Money
55In the Money
FTNTOut of the Money
---Out of the Money
$0.10Out of the Money
$0.06Out of the Money
$0.04Out of the Money
2Out of the Money
240Out of the Money
FTNTIn the Money
$3.45In the Money
$6.95In the Money
$4.55In the Money
$0.00In the Money
---In the Money
---In the Money
FTNTOut of the Money
---Out of the Money
$0.22Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
304Out of the Money
FTNTIn the Money
$4.25In the Money
$8.20In the Money
$5.15In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
55Out of the Money
FTNTIn the Money
$5.25In the Money
$9.20In the Money
$6.98In 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
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
36Out of the Money
FTNTIn the Money
$6.25In the Money
$10.20In the Money
$7.00In the Money
$0.00In the Money
---In the Money
4In the Money
FTNTOut of the Money
---Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
FTNTIn the Money
$7.30In the Money
$11.10In the Money
$8.15In 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
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
7Out of the Money
FTNTIn the Money
$8.25In the Money
$12.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
FTNTOut of the Money
---Out of the Money
$0.19Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
FTNTIn the Money
$9.30In the Money
$13.15In the Money
$7.75In 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
$10.25In the Money
$14.20In the Money
$9.30In 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
1Out of the Money
FTNTIn the Money
$11.30In the Money
$15.15In 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
$12.30In the Money
$16.05In 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
$13.30In the Money
$17.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money