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 | $17.80In the Money | $19.45In 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 | $0.51Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.30In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $15.25In the Money | $16.75In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.55In the Money | $16.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $14.20In the Money | $14.50In the Money | $19.95In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.59Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.55In the Money | $14.95In the Money | $13.67In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.37Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $13.15In the Money | $14.55In 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 | $0.52Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.85In the Money | $13.10In 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 | $0.72Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $12.25In the Money | $12.40In the Money | $17.35In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.70Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 1Out of the Money | |
FTNTIn the Money | $11.45In the Money | $11.95In the Money | $17.45In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.07Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $11.15In the Money | $12.60In the Money | $10.80In the Money | $10.80In the Money | 5In the Money | ---In the Money | FTNTOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 11Out of the Money | 80Out of the Money | |
FTNTIn the Money | $10.20In the Money | $10.95In 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 | $0.05Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $10.25In the Money | $11.10In the Money | $15.05In the Money | $0.00In the Money | ---In the Money | 6In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 32Out of the Money | |
FTNTIn the Money | $9.10In the Money | $10.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
FTNTIn the Money | $9.05In the Money | $9.40In 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 | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 7Out of the Money | |
FTNTIn the Money | $7.40In the Money | $9.00In 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 | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 22Out of the Money | |
FTNTIn the Money | $7.55In the Money | $8.00In the Money | $13.95In the Money | $0.00In the Money | ---In the Money | 11In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 916Out of the Money | |
FTNTIn the Money | $6.75In the Money | $6.90In the Money | $6.90In the Money | $-4.95In the Money | 11In the Money | 3In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 233Out of the Money | |
FTNTIn the Money | $4.25In the Money | $6.30In 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 | $0.04Out of the Money | $0.02Out of the Money | 6Out of the Money | 34Out of the Money | |
FTNTIn the Money | $4.75In the Money | $5.85In 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 | $0.05Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 1Out of the Money | 32Out of the Money | |
FTNTIn the Money | $2.67In the Money | $4.90In the Money | $4.10In the Money | $-0.11In the Money | 1In the Money | 21In the Money | FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 50Out of the Money | 409Out of the Money | |
FTNTIn the Money | $2.53In the Money | $2.96In the Money | $3.90In the Money | $0.00In the Money | ---In the Money | 17In the Money | FTNTNear the Money | $0.03Near the Money | $0.07Near the Money | $0.05Near the Money | $0.00Near the Money | 25Near the Money | 165Near the Money | |
FTNTIn the Money | $1.84In the Money | $2.01In the Money | $1.75In the Money | $-0.70In the Money | 3In the Money | 16In the Money | FTNTNear the Money | $0.07Near the Money | $0.13Near the Money | $0.13Near the Money | $0.05Near the Money | 81Near the Money | 277Near the Money | |
FTNTUnderlying issue's last price | $1.07Underlying issue's last price | $1.14Underlying issue's last price | $0.98Underlying issue's last price | $-0.53Underlying issue's last price | 302Underlying issue's last price | 619Underlying issue's last price | Filter Table By Strike Price of$58.00Underlying issue's last price | FTNTUnderlying issue's last price | $0.24Underlying issue's last price | $0.28Underlying issue's last price | $0.28Underlying issue's last price | $0.09Underlying issue's last price | 194Underlying issue's last price | 424Underlying issue's last price |
FTNTNear the Money | $0.46Near the Money | $0.52Near the Money | $0.40Near the Money | $-0.47Near the Money | 134Near the Money | 342Near the Money | FTNTIn the Money | $0.62In the Money | $0.69In the Money | $0.75In the Money | $0.24In the Money | 191In the Money | 681In the Money | |
FTNTNear the Money | $0.14Near the Money | $0.20Near the Money | $0.12Near the Money | $-0.28Near the Money | 248Near the Money | 1,525Near the Money | FTNTIn the Money | $1.27In the Money | $1.45In the Money | $1.57In the Money | $0.59In the Money | 27In the Money | 435In the Money | |
FTNTNear the Money | $0.06Near the Money | $0.07Near the Money | $0.06Near the Money | $-0.09Near the Money | 38Near the Money | 651Near the Money | FTNTIn the Money | $2.09In the Money | $2.37In the Money | $2.42In the Money | $0.27In the Money | 1,066In the Money | 1,180In the Money | |
FTNTOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 5Out of the Money | 335Out of the Money | FTNTIn the Money | $3.10In the Money | $3.30In the Money | $3.47In the Money | $0.47In the Money | 1In the Money | 262In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 3Out of the Money | 211Out of the Money | FTNTIn the Money | $3.55In the Money | $4.30In the Money | $4.70In the Money | $1.10In the Money | 3In the Money | 222In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.05Out of the Money | 1Out of the Money | 414Out of the Money | FTNTIn the Money | $4.35In the Money | $6.15In the Money | $5.40In the Money | $0.70In the Money | 4In the Money | 1,143In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.02Out of the Money | 2Out of the Money | 2,090Out of the Money | FTNTIn the Money | $5.20In the Money | $6.95In the Money | $6.32In the Money | $0.62In the Money | 1In the Money | 689In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 5Out of the Money | 1,738Out of the Money | FTNTIn the Money | $6.40In the Money | $7.80In the Money | $7.06In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 379Out of the Money | FTNTIn the Money | $7.55In the Money | $9.25In the Money | $8.75In the Money | $0.50In the Money | 12In the Money | 2,007In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 809Out of the Money | FTNTIn the Money | $9.05In the Money | $9.65In the Money | $5.90In 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 | $0.01Out of the Money | $-0.03Out of the Money | 1Out of the Money | 74Out of the Money | FTNTIn the Money | $10.05In the Money | $10.35In the Money | $6.51In the Money | $0.00In the Money | ---In the Money | 7In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 20Out of the Money | 1,394Out of the Money | FTNTIn the Money | $11.05In the Money | $11.60In the Money | $11.00In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 74Out of the Money | FTNTIn the Money | $11.85In the Money | $12.30In the Money | $10.80In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 10Out of the Money | 120Out of the Money | FTNTIn the Money | $12.20In the Money | $14.20In the Money | $9.20In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.10Out of the Money | $0.09Out of the Money | 1Out of the Money | 1,459Out of the Money | FTNTIn the Money | $14.10In the Money | $14.80In the Money | $13.88In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 80Out of the Money | FTNTIn the Money | $15.05In the Money | $15.60In the Money | $9.90In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 169Out of the Money | FTNTIn the Money | $15.35In the Money | $17.00In 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 | $0.19Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 2Out of the Money | 114Out of the Money | FTNTIn the Money | $15.80In the Money | $17.55In 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 | $0.19Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 56Out of the Money | FTNTIn the Money | $17.05In the Money | $19.25In 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 | $0.10Out of the Money | $0.05Out of the Money | $-0.57Out of the Money | 2Out of the Money | 74Out of the Money | FTNTIn the Money | $18.00In the Money | $20.50In the Money | $18.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 93Out of the Money | FTNTIn the Money | $20.10In the Money | $20.35In the Money | $20.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,409Out of the Money | FTNTIn the Money | $20.40In 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 | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | FTNTIn the Money | $22.00In the Money | $22.80In the Money | $22.35In the Money | $22.35In the Money | 2In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $21.85In the Money | $23.95In the Money | $12.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $23.05In the Money | $24.85In 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 | $0.19Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 21Out of the Money | FTNTIn the Money | $24.90In the Money | $25.75In the Money | $20.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.16Out of the Money | $0.00Out of the Money | ---Out of the Money | 19Out of the Money | FTNTIn the Money | $26.00In the Money | $27.20In the Money | $24.73In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.00Out of the Money | $0.39Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | FTNTIn the Money | $26.90In the Money | $27.65In 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 | $0.19Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | FTNTIn the Money | $30.50In the Money | $31.35In 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 | $0.51Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | FTNTIn the Money | $35.80In the Money | $36.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |