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 | $27.95In the Money | $30.85In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 3Out of the Money | 1Out of the Money | |
FTNTIn the Money | $23.90In the Money | $25.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
FTNTIn the Money | $22.50In the Money | $23.70In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.30In the Money | $23.10In 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 | $0.30Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.95In the Money | $23.10In 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 | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $20.05In the Money | $22.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.32Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.45In the Money | $21.95In the Money | $21.55In the Money | $21.55In the Money | 3In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.34Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $19.20In the Money | $22.10In 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 | $0.35Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $18.25In the Money | $21.00In 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 | $0.36Out 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 | $19.85In the Money | $20.32In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.37Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 780Out of the Money | |
FTNTIn the Money | $17.75In the Money | $20.00In 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 | $0.15Out 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 | $19.70In 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 | $0.16Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $17.05In the Money | $18.95In 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 | $0.17Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $16.05In the Money | $18.30In the Money | $17.75In the Money | $17.75In the Money | 1In the Money | ---In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.18Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $15.70In the Money | $17.75In 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 | $0.19Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.65In the Money | $17.65In 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 | $0.20Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $15.00In the Money | $17.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.03Out of the Money | $0.21Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.00In the Money | $15.85In 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 | $0.22Out of the Money | $0.13Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | |
FTNTIn the Money | $14.55In the Money | $15.90In 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 | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.10In the Money | $14.60In 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 | $0.14Out of the Money | $0.10Out of the Money | $-0.13Out of the Money | 3Out of the Money | 36Out of the Money | |
FTNTIn the Money | $13.15In the Money | $13.50In the Money | $14.10In the Money | $14.10In the Money | 5In the Money | ---In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.17Out of the Money | $0.19Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | |
FTNTIn the Money | $12.25In the Money | $12.60In the Money | $13.15In the Money | $13.15In the Money | 2In the Money | ---In the Money | FTNTOut of the Money | $0.20Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $-0.05Out of the Money | 8Out of the Money | 22Out of the Money | |
FTNTIn the Money | $11.35In the Money | $11.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.26Out of the Money | $0.31Out of the Money | $0.27Out of the Money | $-0.04Out of the Money | 21Out of the Money | 67Out of the Money | |
FTNTIn the Money | $10.45In the Money | $11.45In the Money | $10.44In the Money | $-0.11In the Money | 1In the Money | 2In the Money | FTNTOut of the Money | $0.36Out of the Money | $0.41Out of the Money | $0.38Out of the Money | $-0.03Out of the Money | 88Out of the Money | 86Out of the Money | |
FTNTIn the Money | $9.60In the Money | $10.20In the Money | $9.92In the Money | $-6.83In the Money | 1In the Money | 2In the Money | FTNTOut of the Money | $0.49Out of the Money | $0.55Out of the Money | $0.56Out of the Money | $0.03Out of the Money | 15Out of the Money | 105Out of the Money | |
FTNTIn the Money | $8.60In the Money | $9.15In 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 | $1.41Out of the Money | $0.61Out of the Money | $-0.12Out of the Money | 8Out of the Money | 54Out of the Money | |
FTNTIn the Money | $7.95In the Money | $8.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.83Out of the Money | $0.94Out of the Money | $0.86Out of the Money | $-0.08Out of the Money | 14Out of the Money | 50Out of the Money | |
FTNTIn the Money | $7.15In the Money | $7.60In the Money | $6.50In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $1.06Out of the Money | $1.46Out of the Money | $1.10Out of the Money | $-0.02Out of the Money | 24Out of the Money | 115Out of the Money | |
FTNTIn the Money | $6.50In the Money | $6.75In the Money | $7.05In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $1.33Out of the Money | $1.42Out of the Money | $1.39Out of the Money | $0.04Out of the Money | 17Out of the Money | 110Out of the Money | |
FTNTIn the Money | $5.80In the Money | $6.00In the Money | $5.20In the Money | $0.00In the Money | ---In the Money | 21In the Money | FTNTOut of the Money | $1.50Out of the Money | $1.74Out of the Money | $1.72Out of the Money | $-0.01Out of the Money | 259Out of the Money | 322Out of the Money | |
FTNTIn the Money | $4.90In the Money | $6.15In the Money | $5.00In the Money | $0.00In the Money | ---In the Money | 12In the Money | FTNTOut of the Money | $2.01Out of the Money | $2.11Out of the Money | $1.96Out of the Money | $-0.24Out of the Money | 7Out of the Money | 59Out of the Money | |
FTNTIn the Money | $4.60In the Money | $4.75In the Money | $4.51In the Money | $0.06In the Money | 19In the Money | 135In the Money | FTNTNear the Money | $2.40Near the Money | $2.50Near the Money | $2.44Near the Money | $-0.11Near the Money | 43Near the Money | 243Near the Money | |
FTNTIn the Money | $4.05In the Money | $4.20In the Money | $4.11In the Money | $0.26In the Money | 73In the Money | 132In the Money | FTNTNear the Money | $2.82Near the Money | $2.95Near the Money | $2.88Near the Money | $0.00Near the Money | 88Near the Money | 137Near the Money | |
FTNTUnderlying issue's last price | $3.55Underlying issue's last price | $3.70Underlying issue's last price | $3.55Underlying issue's last price | $0.20Underlying issue's last price | 77Underlying issue's last price | 456Underlying issue's last price | Filter Table By Strike Price of$64.00Underlying issue's last price | FTNTUnderlying issue's last price | $3.35Underlying issue's last price | $3.45Underlying issue's last price | $3.45Underlying issue's last price | $0.05Underlying issue's last price | 766Underlying issue's last price | 1,085Underlying issue's last price |
FTNTNear the Money | $3.10Near the Money | $3.25Near the Money | $3.20Near the Money | $0.34Near the Money | 55Near the Money | 438Near the Money | FTNTIn the Money | $3.85In the Money | $4.00In the Money | $3.85In the Money | $-0.14In the Money | 53In the Money | 306In the Money | |
FTNTNear the Money | $2.61Near the Money | $2.80Near the Money | $2.70Near the Money | $0.11Near the Money | 107Near the Money | 218Near the Money | FTNTIn the Money | $4.45In the Money | $4.60In the Money | $4.37In the Money | $-0.38In the Money | 905In the Money | 194In the Money | |
FTNTNear the Money | $2.27Near the Money | $2.54Near the Money | $2.41Near the Money | $0.25Near the Money | 2,600Near the Money | 538Near the Money | FTNTIn the Money | $5.05In the Money | $5.35In the Money | $5.04In the Money | $0.69In the Money | 11In the Money | 132In the Money | |
FTNTOut of the Money | $1.83Out of the Money | $2.23Out of the Money | $2.03Out of the Money | $0.15Out of the Money | 124Out of the Money | 113Out of the Money | FTNTIn the Money | $5.75In the Money | $5.90In the Money | $5.05In the Money | $0.00In the Money | ---In the Money | 91In the Money | |
FTNTOut of the Money | $1.55Out of the Money | $1.96Out of the Money | $1.71Out of the Money | $0.06Out of the Money | 21Out of the Money | 105Out of the Money | FTNTIn the Money | $6.35In the Money | $6.60In the Money | $5.70In the Money | $0.00In the Money | ---In the Money | 45In the Money | |
FTNTOut of the Money | $1.31Out of the Money | $1.58Out of the Money | $1.47Out of the Money | $0.17Out of the Money | 1,041Out of the Money | 719Out of the Money | FTNTIn the Money | $7.10In the Money | $7.45In the Money | $7.17In the Money | $1.07In the Money | 2In the Money | 48In the Money | |
FTNTOut of the Money | $0.95Out of the Money | $1.29Out of the Money | $1.24Out of the Money | $0.12Out of the Money | 150Out of the Money | 258Out of the Money | FTNTIn the Money | $7.95In the Money | $8.15In the Money | $4.85In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.97Out of the Money | $1.10Out of the Money | $0.92Out of the Money | $0.00Out of the Money | 61Out of the Money | 463Out of the Money | FTNTIn the Money | $8.75In the Money | $9.00In the Money | $7.99In the Money | $0.00In the Money | ---In the Money | 22In the Money | |
FTNTOut of the Money | $0.40Out of the Money | $0.93Out of the Money | $0.75Out of the Money | $-0.06Out of the Money | 17Out of the Money | 121Out of the Money | FTNTIn the Money | $9.55In the Money | $9.85In the Money | $10.05In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
FTNTOut of the Money | $0.42Out of the Money | $0.96Out of the Money | $0.68Out of the Money | $0.01Out of the Money | 13Out of the Money | 150Out of the Money | FTNTIn the Money | $10.40In the Money | $10.65In the Money | $11.70In the Money | $0.00In the Money | ---In the Money | 5In the Money | |
FTNTOut of the Money | $0.57Out of the Money | $0.66Out of the Money | $0.57Out of the Money | $0.02Out of the Money | 10Out of the Money | 149Out of the Money | FTNTIn the Money | $11.25In the Money | $12.50In the Money | $12.00In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FTNTOut of the Money | $0.48Out of the Money | $0.56Out of the Money | $0.45Out of the Money | $-0.01Out of the Money | 13Out of the Money | 99Out of the Money | FTNTIn the Money | $11.75In the Money | $12.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.39Out of the Money | $0.47Out of the Money | $0.36Out of the Money | $-0.02Out of the Money | 7Out of the Money | 126Out of the Money | FTNTIn the Money | $13.10In the Money | $13.35In the Money | $13.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
FTNTOut of the Money | $0.32Out of the Money | $0.51Out of the Money | $0.31Out of the Money | $-0.01Out of the Money | 1Out of the Money | 67Out of the Money | FTNTIn the Money | $13.75In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.26Out of the Money | $0.33Out of the Money | $0.31Out of the Money | $0.04Out of the Money | 8Out of the Money | 238Out of the Money | FTNTIn the Money | $14.80In the Money | $15.30In 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 | $0.28Out of the Money | $0.22Out of the Money | $-0.01Out of the Money | 6Out of the Money | 269Out of the Money | FTNTIn the Money | $15.70In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.17Out of the Money | $0.24Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 117Out of the Money | FTNTIn the Money | $16.65In the Money | $17.25In 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 | $0.21Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 1Out of the Money | ---Out of the Money | FTNTIn the Money | $17.70In the Money | $18.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.06Out of the Money | $0.19Out of the Money | $0.16Out of the Money | $0.16Out of the Money | 2Out of the Money | ---Out of the Money | FTNTIn the Money | $18.60In the Money | $19.15In 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 | $0.28Out of the Money | $0.90Out of the Money | $0.00Out of the Money | ---Out of the Money | 5Out of the Money | FTNTIn the Money | $19.55In the Money | $20.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.04Out of the Money | $0.26Out of the Money | $0.13Out of the Money | $0.03Out of the Money | 4Out of the Money | 42Out of the Money | FTNTIn the Money | $20.55In the Money | $21.90In 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 | $0.24Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $20.65In the Money | $22.10In 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 | $0.18Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 100Out of the Money | FTNTIn the Money | $24.45In the Money | $27.50In 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 | $0.15Out of the Money | $0.02Out of the Money | $-0.22Out of the Money | 49Out of the Money | 2Out of the Money | FTNTIn the Money | $29.00In the Money | $32.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |