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 | $27.90In the Money | $30.35In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $23.20In the Money | $23.85In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
FTNTIn the Money | $21.85In the Money | $22.15In 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 | $0.94Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.35In the Money | $21.75In 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 | $1.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.80In the Money | $22.45In 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 | $0.57Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.15In the Money | $21.70In 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 | $0.93Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.80In the Money | $20.10In 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 | $1.12Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.00In the Money | $20.65In 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 | $1.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.50In the Money | $20.15In 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 | $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 | $17.15In the Money | $19.65In 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 | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 780Out of the Money | |
FTNTIn the Money | $17.90In the Money | $18.15In 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 | $0.18Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.30In the Money | $18.30In 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 | $0.45Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.80In the Money | $17.20In 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 | $1.23Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.30In the Money | $16.75In the Money | $17.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.26Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
FTNTIn the Money | $14.65In the Money | $16.45In 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 | $0.78Out 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 | $15.80In 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 | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 4Out of the Money | |
FTNTIn the Money | $14.85In the Money | $15.15In 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 | $0.27Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
FTNTIn the Money | $13.20In the Money | $15.00In 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 | $0.07Out of the Money | $0.06Out of the Money | $-0.05Out of the Money | 5Out of the Money | 21Out of the Money | |
FTNTIn the Money | $13.90In the Money | $14.35In 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 | $13.45In the Money | $13.75In 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 | $0.26Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 40Out of the Money | |
FTNTIn the Money | $12.50In the Money | $13.40In the Money | $14.10In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.36Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
FTNTIn the Money | $11.15In the Money | $11.85In the Money | $13.15In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 108Out of the Money | |
FTNTIn the Money | $10.60In the Money | $11.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.23Out of the Money | $0.26Out of the Money | $0.25Out of the Money | $-0.02Out of the Money | 2Out of the Money | 137Out of the Money | |
FTNTIn the Money | $9.75In the Money | $10.15In the Money | $10.44In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $0.31Out of the Money | $0.37Out of the Money | $0.37Out of the Money | $0.00Out of the Money | 3Out of the Money | 250Out of the Money | |
FTNTIn the Money | $8.85In the Money | $9.05In the Money | $9.80In the Money | $0.00In the Money | ---In the Money | 108In the Money | FTNTOut of the Money | $0.45Out of the Money | $0.51Out of the Money | $0.49Out of the Money | $0.00Out of the Money | 1Out of the Money | 278Out of the Money | |
FTNTIn the Money | $8.05In the Money | $8.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.62Out of the Money | $0.68Out of the Money | $0.67Out of the Money | $0.06Out of the Money | 14Out of the Money | 140Out of the Money | |
FTNTIn the Money | $7.30In the Money | $7.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.84Out of the Money | $0.90Out of the Money | $0.92Out of the Money | $0.03Out of the Money | 2Out of the Money | 141Out of the Money | |
FTNTIn the Money | $6.55In the Money | $6.70In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $1.10Out of the Money | $1.16Out of the Money | $1.14Out of the Money | $-0.06Out of the Money | 1Out of the Money | 329Out of the Money | |
FTNTIn the Money | $5.85In the Money | $6.00In the Money | $6.40In the Money | $0.00In the Money | ---In the Money | 3In the Money | FTNTOut of the Money | $1.41Out of the Money | $1.48Out of the Money | $1.36Out of the Money | $-0.16Out of the Money | 1Out of the Money | 136Out of the Money | |
FTNTIn the Money | $5.25In the Money | $5.35In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $1.77Out of the Money | $1.85Out of the Money | $1.88Out of the Money | $0.12Out of the Money | 6Out of the Money | 640Out of the Money | |
FTNTIn the Money | $4.65In the Money | $4.75In the Money | $4.71In the Money | $-0.73In the Money | 10In the Money | 13In the Money | FTNTNear the Money | $2.17Near the Money | $2.25Near the Money | $2.20Near the Money | $0.07Near the Money | 4Near the Money | 72Near the Money | |
FTNTIn the Money | $4.10In the Money | $4.20In the Money | $4.29In the Money | $-0.06In the Money | 10In the Money | 119In the Money | FTNTNear the Money | $2.64Near the Money | $2.70Near the Money | $2.80Near the Money | $0.33Near the Money | 1Near the Money | 311Near the Money | |
FTNTUnderlying issue's last price | $3.60Underlying issue's last price | $3.70Underlying issue's last price | $3.77Underlying issue's last price | $-0.32Underlying issue's last price | 12Underlying issue's last price | 237Underlying issue's last price | Filter Table By Strike Price of$63.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.10Underlying issue's last price | $3.25Underlying issue's last price | $3.10Underlying issue's last price | $0.00Underlying issue's last price | 1Underlying issue's last price | 255Underlying issue's last price |
FTNTNear the Money | $3.15Near the Money | $3.25Near the Money | $3.14Near the Money | $-0.25Near the Money | 31Near the Money | 874Near the Money | FTNTIn the Money | $3.65In the Money | $3.80In the Money | $3.80In the Money | $0.39In the Money | 16In the Money | 1,372In the Money | |
FTNTNear the Money | $2.76Near the Money | $2.83Near the Money | $2.74Near the Money | $0.02Near the Money | 32Near the Money | 488Near the Money | FTNTIn the Money | $4.25In the Money | $4.35In the Money | $4.16In the Money | $0.00In the Money | ---In the Money | 318In the Money | |
FTNTNear the Money | $2.40Near the Money | $2.46Near the Money | $2.47Near the Money | $-0.07Near the Money | 31Near the Money | 425Near the Money | FTNTIn the Money | $4.85In the Money | $5.00In the Money | $4.80In the Money | $0.10In the Money | 301In the Money | 1,087In the Money | |
FTNTOut of the Money | $2.07Out of the Money | $2.12Out of the Money | $2.02Out of the Money | $-0.04Out of the Money | 54Out of the Money | 2,817Out of the Money | FTNTIn the Money | $5.50In the Money | $5.65In the Money | $5.04In the Money | $0.00In the Money | ---In the Money | 135In the Money | |
FTNTOut of the Money | $1.76Out of the Money | $1.82Out of the Money | $1.82Out of the Money | $0.15Out of the Money | 2,193Out of the Money | 255Out of the Money | FTNTIn the Money | $6.20In the Money | $6.35In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
FTNTOut of the Money | $1.50Out of the Money | $1.56Out of the Money | $1.56Out of the Money | $-0.11Out of the Money | 591Out of the Money | 132Out of the Money | FTNTIn the Money | $6.95In the Money | $7.10In the Money | $6.33In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
FTNTOut of the Money | $1.28Out of the Money | $1.33Out of the Money | $1.34Out of the Money | $0.09Out of the Money | 21Out of the Money | 1,692Out of the Money | FTNTIn the Money | $7.70In the Money | $7.85In the Money | $7.57In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
FTNTOut of the Money | $1.08Out of the Money | $1.13Out of the Money | $1.07Out of the Money | $-0.05Out of the Money | 24Out of the Money | 336Out of the Money | FTNTIn the Money | $8.55In the Money | $8.70In the Money | $8.02In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FTNTOut of the Money | $0.91Out of the Money | $0.97Out of the Money | $0.91Out of the Money | $0.00Out of the Money | 6Out of the Money | 538Out of the Money | FTNTIn the Money | $9.35In the Money | $9.55In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
FTNTOut of the Money | $0.76Out of the Money | $0.82Out of the Money | $0.75Out of the Money | $0.00Out of the Money | 1Out of the Money | 129Out of the Money | FTNTIn the Money | $10.20In the Money | $10.40In the Money | $10.65In the Money | $1.00In the Money | 1In the Money | 16In the Money | |
FTNTOut of the Money | $0.63Out of the Money | $0.69Out of the Money | $0.70Out of the Money | $0.05Out of the Money | 5Out of the Money | 164Out of the Money | FTNTIn the Money | $11.05In the Money | $11.20In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.53Out of the Money | $0.58Out of the Money | $0.51Out of the Money | $-0.01Out of the Money | 27Out of the Money | 242Out of the Money | FTNTIn the Money | $11.10In the Money | $13.10In the Money | $11.81In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FTNTOut of the Money | $0.44Out of the Money | $0.49Out of the Money | $0.42Out of the Money | $-0.04Out of the Money | 1Out of the Money | 109Out of the Money | FTNTIn the Money | $12.15In the Money | $13.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.36Out of the Money | $0.39Out of the Money | $0.37Out of the Money | $0.05Out of the Money | 6Out of the Money | 127Out of the Money | FTNTIn the Money | $13.65In the Money | $14.10In the Money | $13.23In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
FTNTOut of the Money | $0.30Out of the Money | $0.34Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 72Out of the Money | FTNTIn the Money | $14.60In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.24Out of the Money | $0.29Out of the Money | $0.23Out of the Money | $0.00Out of the Money | ---Out of the Money | 239Out of the Money | FTNTIn the Money | $15.45In the Money | $16.40In 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 | $0.24Out of the Money | $0.19Out of the Money | $-0.03Out of the Money | 40Out of the Money | 415Out of the Money | FTNTIn the Money | $16.50In the Money | $16.80In 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 | $0.20Out of the Money | $0.17Out of the Money | $0.01Out of the Money | 10Out of the Money | 126Out of the Money | FTNTIn the Money | $17.45In the Money | $18.70In 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 | $0.21Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $17.15In the Money | $18.80In 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 | $0.36Out of the Money | $0.12Out of the Money | $0.00Out of the Money | ---Out of the Money | 23Out of the Money | FTNTIn the Money | $18.30In the Money | $19.80In 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 | $0.12Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $20.30In the Money | $20.80In 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 | $0.16Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 38Out of the Money | FTNTIn the Money | $21.35In the Money | $21.75In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | FTNTIn the Money | $21.00In the Money | $24.10In 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 | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 649Out of the Money | FTNTIn the Money | $26.30In the Money | $27.10In 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 | $30.15In the Money | $32.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |