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 | $36.90In the Money | $40.90In 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 | $32.65In the Money | $35.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $28.50In the Money | $29.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $25.70In the Money | $28.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 103Out of the Money | 103Out of the Money | |
FTNTIn the Money | $24.50In the Money | $27.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 456Out of the Money | |
FTNTIn the Money | $24.55In the Money | $25.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 405Out of the Money | 10Out of the Money | |
FTNTIn the Money | $22.55In the Money | $24.15In the Money | $24.03In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.75In the Money | $23.30In 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 | $0.07Out of the Money | $-0.01Out of the Money | 1Out of the Money | 9Out of the Money | |
FTNTIn the Money | $20.40In the Money | $22.25In 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 | $0.16Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
FTNTIn the Money | $20.65In the Money | $21.35In 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 | $0.84Out of the Money | $0.11Out of the Money | $0.01Out of the Money | 88Out of the Money | 8Out of the Money | |
FTNTIn the Money | $19.65In the Money | $20.35In 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 | $0.50Out of the Money | $0.31Out of the Money | $0.20Out of the Money | 8Out of the Money | 29Out of the Money | |
FTNTIn the Money | $18.75In the Money | $20.30In the Money | $18.85In the Money | $0.18In the Money | 4In the Money | 15In the Money | FTNTOut of the Money | $0.06Out of the Money | $0.20Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 1Out of the Money | 31Out of the Money | |
FTNTIn the Money | $17.80In the Money | $18.40In 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 | $0.34Out of the Money | $0.20Out of the Money | $-0.28Out of the Money | 3Out of the Money | 8Out of the Money | |
FTNTIn the Money | $16.80In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.20Out of the Money | $0.47Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 17Out of the Money | 40Out of the Money | |
FTNTIn the Money | $14.05In the Money | $16.50In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.26Out of the Money | $0.30Out of the Money | $0.28Out of the Money | $-0.02Out of the Money | 114Out of the Money | 88Out of the Money | |
FTNTIn the Money | $14.90In the Money | $15.55In 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 | $0.37Out of the Money | $0.34Out of the Money | $-0.02Out of the Money | 183Out of the Money | 10Out of the Money | |
FTNTIn the Money | $14.00In the Money | $14.65In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.41Out of the Money | $0.43Out of the Money | $0.43Out of the Money | $-0.05Out of the Money | 32Out of the Money | 236Out of the Money | |
FTNTIn the Money | $13.00In the Money | $13.70In the Money | $11.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.56Out of the Money | $0.52Out of the Money | $0.04Out of the Money | 16Out of the Money | 80Out of the Money | |
FTNTIn the Money | $11.55In the Money | $14.25In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.62Out of the Money | $0.76Out of the Money | $0.64Out of the Money | $0.08Out of the Money | 60Out of the Money | 7Out of the Money | |
FTNTIn the Money | $11.40In the Money | $11.85In the Money | $11.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.72Out of the Money | $0.97Out of the Money | $0.75Out of the Money | $-0.08Out of the Money | 6Out of the Money | 52Out of the Money | |
FTNTIn the Money | $10.75In the Money | $11.90In the Money | $11.15In the Money | $-1.80In the Money | 1In the Money | 6In the Money | FTNTOut of the Money | $0.92Out of the Money | $0.97Out of the Money | $0.92Out of the Money | $0.06Out of the Money | 19Out of the Money | 10Out of the Money | |
FTNTIn the Money | $9.95In the Money | $11.10In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 26In the Money | FTNTOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $1.10Out of the Money | $-0.07Out of the Money | 17Out of the Money | 92Out of the Money | |
FTNTIn the Money | $8.40In the Money | $9.60In the Money | $9.58In the Money | $-0.42In the Money | 3In the Money | 20In the Money | FTNTOut of the Money | $0.69Out of the Money | $1.93Out of the Money | $1.30Out of the Money | $-0.13Out of the Money | 119Out of the Money | 157Out of the Money | |
FTNTIn the Money | $8.15In the Money | $8.95In the Money | $8.39In the Money | $-0.26In the Money | 4In the Money | 210In the Money | FTNTOut of the Money | $1.31Out of the Money | $1.63Out of the Money | $1.53Out of the Money | $-0.22Out of the Money | 5Out of the Money | 688Out of the Money | |
FTNTIn the Money | $7.70In the Money | $8.80In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | $1.63Out of the Money | $2.11Out of the Money | $1.84Out of the Money | $-0.17Out of the Money | 120Out of the Money | 52Out of the Money | |
FTNTIn the Money | $7.00In the Money | $7.70In the Money | $7.05In the Money | $-0.05In the Money | 4In the Money | 11In the Money | FTNTOut of the Money | $1.99Out of the Money | $2.23Out of the Money | $2.14Out of the Money | $-0.06Out of the Money | 59Out of the Money | 127Out of the Money | |
FTNTIn the Money | $6.40In the Money | $6.60In the Money | $6.62In the Money | $0.22In the Money | 11In the Money | 60In the Money | FTNTOut of the Money | $2.34Out of the Money | $2.56Out of the Money | $2.55Out of the Money | $-0.14Out of the Money | 362Out of the Money | 379Out of the Money | |
FTNTIn the Money | $5.80In the Money | $5.90In the Money | $5.50In the Money | $0.00In the Money | ---In the Money | 78In the Money | FTNTNear the Money | $2.88Near the Money | $3.85Near the Money | $2.95Near the Money | $-0.09Near the Money | 12Near the Money | 303Near the Money | |
FTNTIn the Money | $5.20In the Money | $6.95In the Money | $5.39In the Money | $0.04In the Money | 16In the Money | 98In the Money | FTNTNear the Money | $3.30Near the Money | $3.45Near the Money | $3.32Near the Money | $-0.18Near the Money | 72Near the Money | 478Near the Money | |
FTNTUnderlying issue's last price | $4.70Underlying issue's last price | $4.80Underlying issue's last price | $4.75Underlying issue's last price | $-0.04Underlying issue's last price | 141Underlying issue's last price | 198Underlying issue's last price | Filter Table By Strike Price of$78.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.75Underlying issue's last price | $3.90Underlying issue's last price | $3.80Underlying issue's last price | $-0.20Underlying issue's last price | 79Underlying issue's last price | 1,602Underlying issue's last price |
FTNTNear the Money | $4.20Near the Money | $4.30Near the Money | $4.25Near the Money | $0.00Near the Money | 54Near the Money | 230Near the Money | FTNTIn the Money | $4.25In the Money | $4.40In the Money | $4.15In the Money | $-0.35In the Money | 100In the Money | 383In the Money | |
FTNTNear the Money | $3.70Near the Money | $3.85Near the Money | $3.79Near the Money | $-0.03Near the Money | 206Near the Money | 285Near the Money | FTNTIn the Money | $4.80In the Money | $4.95In the Money | $4.75In the Money | $-0.30In the Money | 7In the Money | 262In the Money | |
FTNTNear the Money | $3.30Near the Money | $3.40Near the Money | $3.30Near the Money | $-0.08Near the Money | 283Near the Money | 162Near the Money | FTNTIn the Money | $3.40In the Money | $5.50In the Money | $5.40In the Money | $-0.10In the Money | 12In the Money | 241In the Money | |
FTNTOut of the Money | $2.90Out of the Money | $3.30Out of the Money | $2.95Out of the Money | $-0.09Out of the Money | 620Out of the Money | 3,247Out of the Money | FTNTIn the Money | $5.75In the Money | $6.15In the Money | $5.91In the Money | $-0.38In the Money | 2In the Money | 263In the Money | |
FTNTOut of the Money | $2.35Out of the Money | $2.69Out of the Money | $2.64Out of the Money | $0.04Out of the Money | 62Out of the Money | 234Out of the Money | FTNTIn the Money | $5.70In the Money | $7.85In the Money | $6.45In the Money | $-0.70In the Money | 2In the Money | 81In the Money | |
FTNTOut of the Money | $2.18Out of the Money | $2.35Out of the Money | $2.33Out of the Money | $0.09Out of the Money | 1,012Out of the Money | 360Out of the Money | FTNTIn the Money | $6.60In the Money | $7.45In the Money | $7.50In the Money | $0.00In the Money | ---In the Money | 365In the Money | |
FTNTOut of the Money | $1.85Out of the Money | $2.04Out of the Money | $1.97Out of the Money | $-0.03Out of the Money | 40Out of the Money | 1,032Out of the Money | FTNTIn the Money | $6.95In the Money | $8.20In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
FTNTOut of the Money | $1.37Out of the Money | $1.88Out of the Money | $1.80Out of the Money | $0.33Out of the Money | 13Out of the Money | 186Out of the Money | FTNTIn the Money | $7.80In the Money | $8.90In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
FTNTOut of the Money | $1.41Out of the Money | $1.52Out of the Money | $1.44Out of the Money | $-0.03Out of the Money | 11Out of the Money | 79Out of the Money | FTNTIn the Money | $9.25In the Money | $9.65In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FTNTOut of the Money | $1.12Out of the Money | $1.37Out of the Money | $1.30Out of the Money | $0.05Out of the Money | 94Out of the Money | 196Out of the Money | FTNTIn the Money | $10.25In the Money | $11.75In the Money | $9.95In the Money | $0.15In the Money | 1In the Money | 17In the Money | |
FTNTOut of the Money | $1.01Out of the Money | $1.14Out of the Money | $1.09Out of the Money | $0.21Out of the Money | 13Out of the Money | 55Out of the Money | FTNTIn the Money | $10.10In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.85Out of the Money | $0.98Out of the Money | $0.90Out of the Money | $-0.01Out of the Money | 45Out of the Money | 191Out of the Money | FTNTIn the Money | $10.85In the Money | $12.10In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.70Out of the Money | $0.82Out of the Money | $0.81Out of the Money | $0.19Out of the Money | 5Out of the Money | 67Out of the Money | FTNTIn the Money | $11.10In the Money | $14.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.59Out of the Money | $0.70Out of the Money | $0.56Out of the Money | $-0.14Out of the Money | 5Out of the Money | 64Out of the Money | FTNTIn the Money | $11.90In the Money | $14.50In 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 | $0.70Out of the Money | $0.56Out of the Money | $-0.04Out of the Money | 27Out of the Money | 16Out of the Money | FTNTIn the Money | $13.00In the Money | $16.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.41Out of the Money | $0.78Out of the Money | $0.38Out of the Money | $-0.06Out of the Money | 5Out of the Money | 12Out of the Money | FTNTIn the Money | $15.25In the Money | $15.85In the Money | $15.20In the Money | $15.20In the Money | 1In the Money | ---In the Money | |
FTNTOut of the Money | $0.35Out of the Money | $0.41Out of the Money | $0.33Out of the Money | $-0.05Out of the Money | 7Out of the Money | 219Out of the Money | FTNTIn the Money | $16.10In the Money | $17.65In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.27Out of the Money | $0.36Out of the Money | $0.30Out of the Money | $0.03Out of the Money | 20Out of the Money | 1Out of the Money | FTNTIn the Money | $17.00In the Money | $18.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.22Out of the Money | $0.29Out of the Money | $0.24Out of the Money | $0.02Out of the Money | 12Out of the Money | 9Out of the Money | FTNTIn the Money | $18.00In the Money | $19.70In 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 | $0.24Out of the Money | $0.16Out of the Money | $0.03Out of the Money | 3Out of the Money | 25Out of the Money | FTNTIn the Money | $18.95In the Money | $20.70In 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 | $0.71Out of the Money | $0.42Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $19.90In the Money | $22.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.20Out of the Money | $0.13Out of the Money | $0.01Out of the Money | 60Out of the Money | 19Out of the Money | FTNTIn the Money | $20.90In the Money | $22.45In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.05Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $21.85In the Money | $22.60In 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 | $0.69Out of the Money | $0.31Out of the Money | $0.00Out of the Money | ---Out of the Money | 8Out of the Money | FTNTIn the Money | $22.95In the Money | $23.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.68Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $23.55In the Money | $24.65In 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 | $0.30Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | FTNTIn the Money | $23.85In the Money | $26.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |