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 | $36.80In the Money | $40.55In 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 | $31.80In the Money | $35.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $26.80In the Money | $30.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $24.80In the Money | $28.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $23.85In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 456Out of the Money | ---Out 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 | $0.02Out of the Money | $0.85Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $23.60In the Money | $24.20In the Money | $24.03In the Money | $24.03In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.64Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $22.60In the Money | $23.25In 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 | $0.25Out of the Money | $0.08Out of the Money | $-0.02Out of the Money | 8Out of the Money | 1Out of the Money | |
FTNTIn the Money | $21.55In the Money | $22.20In 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 | $0.26Out of the Money | $0.08Out of the Money | $0.08Out of the Money | 9Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.55In the Money | $21.30In 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 | $0.76Out of the Money | $0.10Out of the Money | $0.10Out of the Money | 8Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.70In the Money | $20.25In 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 | $0.35Out of the Money | $0.11Out of the Money | $0.11Out of the Money | 30Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.70In the Money | $19.25In the Money | $18.67In the Money | $-1.68In the Money | 5In the Money | 10In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.39Out of the Money | $0.13Out of the Money | $-0.07Out of the Money | 1Out of the Money | 30Out of the Money | |
FTNTIn the Money | $17.80In the Money | $18.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.14Out of the Money | $0.31Out of the Money | $0.48Out of the Money | $0.48Out of the Money | 8Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.65In the Money | $17.45In 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 | $0.29Out of the Money | $0.24Out of the Money | $-0.01Out of the Money | 11Out of the Money | 32Out of the Money | |
FTNTIn the Money | $15.85In the Money | $16.35In the Money | $17.40In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.21Out of the Money | $0.34Out of the Money | $0.30Out of the Money | $0.00Out of the Money | 56Out of the Money | 43Out of the Money | |
FTNTIn the Money | $14.85In the Money | $15.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.35Out of the Money | $0.40Out of the Money | $0.36Out of the Money | $0.06Out of the Money | 5Out of the Money | 9Out of the Money | |
FTNTIn the Money | $14.15In the Money | $14.70In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.44Out of the Money | $0.88Out of the Money | $0.48Out of the Money | $0.08Out of the Money | 51Out of the Money | 186Out of the Money | |
FTNTIn the Money | $13.35In the Money | $14.55In the Money | $11.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.54Out of the Money | $0.59Out of the Money | $0.48Out of the Money | $-0.06Out of the Money | 2Out of the Money | 78Out of the Money | |
FTNTIn the Money | $12.15In the Money | $12.65In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.30Out of the Money | $0.73Out of the Money | $0.56Out of the Money | $-0.10Out of the Money | 1Out of the Money | 6Out of the Money | |
FTNTIn the Money | $11.35In the Money | $11.80In the Money | $11.13In the Money | $-2.70In the Money | 1In the Money | 4In the Money | FTNTOut of the Money | $0.08Out of the Money | $0.87Out of the Money | $0.83Out of the Money | $0.03Out of the Money | 24Out of the Money | 32Out of the Money | |
FTNTIn the Money | $10.80In the Money | $10.95In the Money | $12.95In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.97Out of the Money | $1.04Out of the Money | $0.86Out of the Money | $0.10Out of the Money | 1Out of the Money | 9Out of the Money | |
FTNTIn the Money | $10.00In the Money | $10.15In the Money | $9.90In the Money | $0.20In the Money | 14In the Money | 20In the Money | FTNTOut of the Money | $0.94Out of the Money | $1.56Out of the Money | $1.17Out of the Money | $0.03Out of the Money | 80Out of the Money | 52Out of the Money | |
FTNTIn the Money | $9.20In the Money | $9.40In the Money | $10.00In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | $1.00Out of the Money | $1.47Out of the Money | $1.43Out of the Money | $0.06Out of the Money | 79Out of the Money | 99Out of the Money | |
FTNTIn the Money | $8.50In the Money | $8.65In the Money | $8.65In the Money | $0.15In the Money | 6In the Money | 206In the Money | FTNTOut of the Money | $1.65Out of the Money | $1.74Out of the Money | $1.75Out of the Money | $0.15Out of the Money | 527Out of the Money | 177Out of the Money | |
FTNTIn the Money | $7.35In the Money | $7.95In the Money | $7.80In the Money | $-0.25In the Money | 18In the Money | 5In the Money | FTNTOut of the Money | $1.94Out of the Money | $2.02Out of the Money | $2.01Out of the Money | $0.24Out of the Money | 12Out of the Money | 48Out of the Money | |
FTNTIn the Money | $7.10In the Money | $7.25In the Money | $7.10In the Money | $-0.60In the Money | 5In the Money | 6In the Money | FTNTOut of the Money | $2.27Out of the Money | $2.36Out of the Money | $2.20Out of the Money | $-0.06Out of the Money | 56Out of the Money | 75Out of the Money | |
FTNTIn the Money | $6.30In the Money | $6.60In the Money | $6.40In the Money | $-0.33In the Money | 16In the Money | 53In the Money | FTNTOut of the Money | $2.62Out of the Money | $2.71Out of the Money | $2.69Out of the Money | $0.17Out of the Money | 289Out of the Money | 201Out of the Money | |
FTNTIn the Money | $5.85In the Money | $6.00In the Money | $5.50In the Money | $-0.23In the Money | 7In the Money | 83In the Money | FTNTNear the Money | $2.80Near the Money | $3.10Near the Money | $3.04Near the Money | $0.11Near the Money | 14Near the Money | 298Near the Money | |
FTNTIn the Money | $5.30In the Money | $5.40In the Money | $5.35In the Money | $0.18In the Money | 39In the Money | 84In the Money | FTNTNear the Money | $3.40Near the Money | $3.55Near the Money | $3.50Near the Money | $0.18Near the Money | 197Near the Money | 296Near the Money | |
FTNTUnderlying issue's last price | $4.75Underlying issue's last price | $4.90Underlying issue's last price | $4.79Underlying issue's last price | $0.19Underlying issue's last price | 166Underlying issue's last price | 128Underlying issue's last price | Filter Table By Strike Price of$78.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.85Underlying issue's last price | $4.00Underlying issue's last price | $4.00Underlying issue's last price | $0.25Underlying issue's last price | 109Underlying issue's last price | 1,567Underlying issue's last price |
FTNTNear the Money | $4.25Near the Money | $4.40Near the Money | $4.25Near the Money | $0.16Near the Money | 262Near the Money | 90Near the Money | FTNTIn the Money | $4.35In the Money | $4.50In the Money | $4.50In the Money | $0.09In the Money | 273In the Money | 258In the Money | |
FTNTNear the Money | $3.80Near the Money | $3.90Near the Money | $3.82Near the Money | $0.22Near the Money | 251Near the Money | 177Near the Money | FTNTIn the Money | $4.90In the Money | $5.05In the Money | $5.05In the Money | $0.22In the Money | 103In the Money | 196In the Money | |
FTNTNear the Money | $3.35Near the Money | $3.50Near the Money | $3.38Near the Money | $0.32Near the Money | 40Near the Money | 140Near the Money | FTNTIn the Money | $5.45In the Money | $5.60In the Money | $5.50In the Money | $-0.10In the Money | 32In the Money | 255In the Money | |
FTNTOut of the Money | $3.00Out of the Money | $3.05Out of the Money | $3.04Out of the Money | $0.35Out of the Money | 3,091Out of the Money | 308Out of the Money | FTNTIn the Money | $6.05In the Money | $6.20In the Money | $6.29In the Money | $0.44In the Money | 15In the Money | 262In the Money | |
FTNTOut of the Money | $2.59Out of the Money | $3.10Out of the Money | $2.60Out of the Money | $0.05Out of the Money | 34Out of the Money | 221Out of the Money | FTNTIn the Money | $4.85In the Money | $6.85In the Money | $7.15In the Money | $1.25In the Money | 4In the Money | 81In the Money | |
FTNTOut of the Money | $2.25Out of the Money | $2.47Out of the Money | $2.24Out of the Money | $0.23Out of the Money | 33Out of the Money | 350Out of the Money | FTNTIn the Money | $6.60In the Money | $7.50In the Money | $7.50In the Money | $0.60In the Money | 4In the Money | 365In the Money | |
FTNTOut of the Money | $1.94Out of the Money | $2.05Out of the Money | $2.00Out of the Money | $0.13Out of the Money | 35Out of the Money | 1,012Out of the Money | FTNTIn the Money | $7.05In the Money | $8.20In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
FTNTOut of the Money | $1.68Out of the Money | $1.75Out of the Money | $1.47Out of the Money | $-0.10Out of the Money | 11Out of the Money | 186Out of the Money | FTNTIn the Money | $6.70In the Money | $9.90In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
FTNTOut of the Money | $1.23Out of the Money | $2.04Out of the Money | $1.47Out of the Money | $0.16Out of the Money | 35Out of the Money | 47Out of the Money | FTNTIn the Money | $8.30In the Money | $10.60In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FTNTOut of the Money | $1.21Out of the Money | $1.65Out of the Money | $1.25Out of the Money | $0.10Out of the Money | 87Out of the Money | 139Out of the Money | FTNTIn the Money | $9.35In the Money | $10.45In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 17In the Money | |
FTNTOut of the Money | $0.64Out of the Money | $1.12Out of the Money | $0.88Out of the Money | $-0.31Out of the Money | 1Out of the Money | 54Out of the Money | FTNTIn the Money | $10.40In the Money | $11.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.86Out of the Money | $1.00Out of the Money | $0.91Out of the Money | $0.11Out of the Money | 21Out of the Money | 196Out of the Money | FTNTIn the Money | $11.40In the Money | $12.10In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.72Out of the Money | $0.81Out of the Money | $0.62Out of the Money | $-0.06Out of the Money | 4Out of the Money | 71Out of the Money | FTNTIn the Money | $12.65In the Money | $12.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.60Out of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.01Out of the Money | 16Out of the Money | 54Out of the Money | FTNTIn the Money | $12.20In the Money | $13.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.37Out of the Money | $0.60Out of the Money | $0.60Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | FTNTIn the Money | $13.65In the Money | $15.95In 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 | $0.49Out of the Money | $0.44Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | FTNTIn the Money | $15.30In the Money | $15.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.34Out of the Money | $0.42Out of the Money | $0.38Out of the Money | $-0.04Out of the Money | 195Out of the Money | 32Out of the Money | FTNTIn the Money | $16.05In the Money | $16.80In 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 | $0.27Out of the Money | $0.27Out of the Money | 1Out of the Money | ---Out of the Money | FTNTIn the Money | $17.00In the Money | $17.70In 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 | $0.29Out of the Money | $0.22Out of the Money | $0.22Out of the Money | 9Out of the Money | ---Out of the Money | FTNTIn the Money | $18.00In the Money | $18.75In 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 | $0.27Out of the Money | $0.13Out of the Money | $0.13Out of the Money | 30Out of the Money | ---Out of the Money | FTNTIn the Money | $18.95In the Money | $19.60In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.07Out of the Money | $0.42Out of the Money | $0.42Out of the Money | $0.25Out of the Money | 8Out of the Money | 1Out of the Money | FTNTIn the Money | $19.90In the Money | $20.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.35Out of the Money | $0.12Out of the Money | $-0.03Out of the Money | 3Out of the Money | 18Out of the Money | FTNTIn the Money | $20.95In the Money | $21.60In 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 | $0.35Out of the Money | $0.09Out of the Money | $0.09Out of the Money | 8Out of the Money | ---Out of the Money | FTNTIn the Money | $21.90In the Money | $22.55In 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 | $0.10Out of the Money | $0.31Out of the Money | $0.31Out of the Money | 8Out of the Money | ---Out of the Money | FTNTIn the Money | $21.65In the Money | $25.00In 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 | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $22.55In the Money | $25.75In 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 | $0.29Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $23.50In the Money | $26.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |