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 | $35.95In the Money | $39.90In 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 | $31.10In the Money | $34.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $25.90In the Money | $29.85In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.39Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $24.60In the Money | $27.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | ---Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 206Out of the Money | |
FTNTIn the Money | $24.60In 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 | $0.02Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 3Out of the Money | 456Out of the Money | |
FTNTIn the Money | $23.65In the Money | $24.20In 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 | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 52Out of the Money | 415Out of the Money | |
FTNTIn the Money | $22.70In the Money | $23.25In 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 | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
FTNTIn the Money | $21.60In the Money | $22.30In 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 | $0.08Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 10Out of the Money | 10Out of the Money | |
FTNTIn the Money | $20.60In the Money | $21.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.02Out of the Money | $0.69Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 9Out of the Money | |
FTNTIn the Money | $19.55In the Money | $20.55In 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 | $0.20Out of the Money | $0.11Out of the Money | $0.00Out of the Money | ---Out of the Money | 84Out of the Money | |
FTNTIn the Money | $18.65In the Money | $19.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.04Out of the Money | $0.32Out of the Money | $0.32Out of the Money | $0.01Out of the Money | 8Out of the Money | 21Out of the Money | |
FTNTIn the Money | $17.85In the Money | $18.30In the Money | $18.85In the Money | $0.00In the Money | ---In the Money | 19In the Money | FTNTOut of the Money | $0.05Out of the Money | $0.25Out of the Money | $0.14Out of the Money | $-0.01Out of the Money | 24Out of the Money | 31Out of the Money | |
FTNTIn the Money | $16.90In the Money | $17.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | FTNTOut of the Money | $0.07Out of the Money | $0.51Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | |
FTNTIn the Money | $15.80In the Money | $16.55In 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 | $0.28Out of the Money | $0.21Out of the Money | $0.00Out of the Money | ---Out of the Money | 50Out of the Money | |
FTNTIn the Money | $15.00In the Money | $15.50In the Money | $15.50In the Money | $-1.90In the Money | 60In the Money | 2In the Money | FTNTOut of the Money | $0.27Out of the Money | $2.02Out of the Money | $0.30Out of the Money | $0.02Out of the Money | 172Out of the Money | 187Out of the Money | |
FTNTIn the Money | $13.90In the Money | $14.70In 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 | $0.35Out of the Money | $0.01Out of the Money | 65Out of the Money | 145Out of the Money | |
FTNTIn the Money | $12.95In the Money | $13.65In the Money | $15.52In the Money | $0.00In the Money | ---In the Money | 2In the Money | FTNTOut of the Money | $0.45Out of the Money | $0.48Out of the Money | $0.46Out of the Money | $0.03Out of the Money | 869Out of the Money | 238Out of the Money | |
FTNTIn the Money | $11.50In the Money | $14.40In the Money | $11.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.39Out of the Money | $0.61Out of the Money | $0.54Out of the Money | $0.02Out of the Money | 64Out of the Money | 91Out of the Money | |
FTNTIn the Money | $10.65In the Money | $12.35In the Money | $15.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | FTNTOut of the Money | $0.14Out of the Money | $0.77Out of the Money | $0.68Out of the Money | $0.04Out of the Money | 20Out of the Money | 66Out of the Money | |
FTNTIn the Money | $10.75In the Money | $11.50In the Money | $11.13In the Money | $0.00In the Money | ---In the Money | 4In the Money | FTNTOut of the Money | $0.77Out of the Money | $0.93Out of the Money | $0.83Out of the Money | $0.08Out of the Money | 7Out of the Money | 55Out of the Money | |
FTNTIn the Money | $9.95In the Money | $10.35In the Money | $11.15In the Money | $0.00In the Money | ---In the Money | 7In the Money | FTNTOut of the Money | $1.06Out of the Money | $1.12Out of the Money | $1.05Out of the Money | $0.13Out of the Money | 24Out of the Money | 21Out of the Money | |
FTNTIn the Money | $8.20In the Money | $9.35In the Money | $9.55In the Money | $-0.35In the Money | 30In the Money | 26In the Money | FTNTOut of the Money | $1.13Out of the Money | $1.36Out of the Money | $1.50Out of the Money | $0.40Out of the Money | 489Out of the Money | 106Out of the Money | |
FTNTIn the Money | $8.05In the Money | $8.65In the Money | $9.58In the Money | $0.00In the Money | ---In the Money | 20In the Money | FTNTOut of the Money | $1.44Out of the Money | $1.62Out of the Money | $1.59Out of the Money | $0.29Out of the Money | 29Out of the Money | 225Out of the Money | |
FTNTIn the Money | $7.60In the Money | $7.90In the Money | $8.10In the Money | $-0.29In the Money | 2In the Money | 210In the Money | FTNTOut of the Money | $1.83Out of the Money | $2.04Out of the Money | $1.85Out of the Money | $0.32Out of the Money | 6Out of the Money | 684Out of the Money | |
FTNTIn the Money | $7.05In the Money | $7.20In the Money | $7.30In the Money | $-0.50In the Money | 2In the Money | 20In the Money | FTNTOut of the Money | $2.05Out of the Money | $2.44Out of the Money | $2.05Out of the Money | $0.21Out of the Money | 65Out of the Money | 147Out of the Money | |
FTNTIn the Money | $6.40In the Money | $6.55In the Money | $6.75In the Money | $-0.30In the Money | 2In the Money | 11In the Money | FTNTOut of the Money | $2.41Out of the Money | $2.86Out of the Money | $2.37Out of the Money | $0.23Out of the Money | 7Out of the Money | 186Out of the Money | |
FTNTIn the Money | $5.80In the Money | $5.95In the Money | $6.12In the Money | $-0.50In the Money | 62In the Money | 50In the Money | FTNTNear the Money | $2.82Near the Money | $3.60Near the Money | $3.05Near the Money | $0.50Near the Money | 531Near the Money | 704Near the Money | |
FTNTIn the Money | $5.25In the Money | $6.35In the Money | $5.45In the Money | $-0.05In the Money | 10In the Money | 78In the Money | FTNTNear the Money | $3.00Near the Money | $3.45Near the Money | $3.17Near the Money | $0.22Near the Money | 22Near the Money | 308Near the Money | |
FTNTUnderlying issue's last price | $3.80Underlying issue's last price | $4.85Underlying issue's last price | $4.80Underlying issue's last price | $-0.59Underlying issue's last price | 17Underlying issue's last price | 84Underlying issue's last price | Filter Table By Strike Price of$77.00Underlying issue's last price | FTNTUnderlying issue's last price | $2.56Underlying issue's last price | $4.75Underlying issue's last price | $3.67Underlying issue's last price | $0.35Underlying issue's last price | 177Underlying issue's last price | 542Underlying issue's last price |
FTNTNear the Money | $3.80Near the Money | $4.35Near the Money | $4.30Near the Money | $-0.45Near the Money | 203Near the Money | 238Near the Money | FTNTIn the Money | $4.10In the Money | $4.40In the Money | $4.20In the Money | $0.40In the Money | 116In the Money | 1,603In the Money | |
FTNTNear the Money | $3.75Near the Money | $5.80Near the Money | $3.80Near the Money | $-0.45Near the Money | 2,184Near the Money | 239Near the Money | FTNTIn the Money | $4.80In the Money | $4.95In the Money | $4.60In the Money | $0.45In the Money | 122In the Money | 430In the Money | |
FTNTNear the Money | $3.30Near the Money | $3.45Near the Money | $3.50Near the Money | $-0.29Near the Money | 191Near the Money | 471Near the Money | FTNTIn the Money | $5.35In the Money | $6.20In the Money | $5.20In the Money | $0.45In the Money | 2In the Money | 265In the Money | |
FTNTOut of the Money | $1.93Out of the Money | $3.05Out of the Money | $3.00Out of the Money | $-0.30Out of the Money | 168Out of the Money | 342Out of the Money | FTNTIn the Money | $5.00In the Money | $7.05In the Money | $5.75In the Money | $0.35In the Money | 2In the Money | 242In the Money | |
FTNTOut of the Money | $2.56Out of the Money | $2.66Out of the Money | $2.62Out of the Money | $-0.33Out of the Money | 162Out of the Money | 2,961Out of the Money | FTNTIn the Money | $6.25In the Money | $6.75In the Money | $5.91In the Money | $0.00In the Money | ---In the Money | 263In the Money | |
FTNTOut of the Money | $2.12Out of the Money | $2.36Out of the Money | $2.26Out of the Money | $-0.38Out of the Money | 37Out of the Money | 233Out of the Money | FTNTIn the Money | $7.25In the Money | $8.55In the Money | $6.45In the Money | $0.00In the Money | ---In the Money | 83In the Money | |
FTNTOut of the Money | $1.66Out of the Money | $2.20Out of the Money | $2.15Out of the Money | $-0.18Out of the Money | 22Out of the Money | 1,122Out of the Money | FTNTIn the Money | $6.95In the Money | $9.35In the Money | $7.70In the Money | $0.20In the Money | 1In the Money | 365In the Money | |
FTNTOut of the Money | $1.60Out of the Money | $1.91Out of the Money | $1.71Out of the Money | $-0.26Out of the Money | 1,087Out of the Money | 1,039Out of the Money | FTNTIn the Money | $8.35In the Money | $9.10In the Money | $6.00In the Money | $0.00In the Money | ---In the Money | 29In the Money | |
FTNTOut of the Money | $1.28Out of the Money | $1.64Out of the Money | $1.46Out of the Money | $-0.34Out of the Money | 49Out of the Money | 189Out of the Money | FTNTIn the Money | $9.40In the Money | $11.30In the Money | $7.55In the Money | $0.00In the Money | ---In the Money | 104In the Money | |
FTNTOut of the Money | $1.10Out of the Money | $1.39Out of the Money | $1.32Out of the Money | $-0.12Out of the Money | 13Out of the Money | 83Out of the Money | FTNTIn the Money | $10.20In the Money | $11.60In the Money | $6.70In the Money | $0.00In the Money | ---In the Money | 9In the Money | |
FTNTOut of the Money | $0.95Out of the Money | $1.11Out of the Money | $1.09Out of the Money | $-0.21Out of the Money | 25Out of the Money | 289Out of the Money | FTNTIn the Money | $10.55In the Money | $11.45In the Money | $10.10In the Money | $0.15In the Money | 1In the Money | 17In the Money | |
FTNTOut of the Money | $0.71Out of the Money | $0.95Out of the Money | $0.99Out of the Money | $-0.10Out of the Money | 2Out of the Money | 57Out of the Money | FTNTIn the Money | $11.80In the Money | $12.95In the Money | $11.10In the Money | $11.10In the Money | 1In the Money | ---In the Money | |
FTNTOut of the Money | $0.66Out of the Money | $0.80Out of the Money | $0.75Out of the Money | $-0.15Out of the Money | 1,262Out of the Money | 235Out of the Money | FTNTIn the Money | $12.70In the Money | $13.25In the Money | $10.69In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.49Out of the Money | $1.78Out of the Money | $0.65Out of the Money | $-0.16Out of the Money | 4Out of the Money | 68Out of the Money | FTNTIn the Money | $13.10In the Money | $13.90In 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 | $0.63Out of the Money | $0.51Out of the Money | $-0.05Out of the Money | 5Out of the Money | 69Out of the Money | FTNTIn the Money | $14.10In the Money | $14.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.30Out of the Money | $0.49Out of the Money | $0.44Out of the Money | $-0.12Out of the Money | 1Out of the Money | 43Out of the Money | FTNTIn the Money | $14.65In the Money | $15.95In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.13Out of the Money | $1.51Out of the Money | $0.38Out of the Money | $0.00Out of the Money | ---Out of the Money | 17Out of the Money | FTNTIn the Money | $16.00In the Money | $16.85In the Money | $15.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.29Out of the Money | $0.35Out of the Money | $0.32Out of the Money | $-0.01Out of the Money | 10Out of the Money | 226Out of the Money | FTNTIn the Money | $16.95In the Money | $17.90In the Money | $12.75In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.24Out of the Money | $0.49Out of the Money | $0.23Out of the Money | $-0.07Out of the Money | 4Out of the Money | 21Out of the Money | FTNTIn the Money | $17.95In the Money | $18.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.18Out of the Money | $1.38Out of the Money | $0.21Out of the Money | $-0.03Out of the Money | 3Out of the Money | 15Out of the Money | FTNTIn the Money | $18.85In the Money | $19.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.15Out of the Money | $0.21Out of the Money | $0.22Out of the Money | $0.06Out of the Money | 1Out of the Money | 28Out of the Money | FTNTIn the Money | $19.90In the Money | $20.75In 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 | $1.00Out of the Money | $0.12Out of the Money | $-0.30Out of the Money | 3Out of the Money | 9Out of the Money | FTNTIn the Money | $20.75In the Money | $21.60In 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 | $0.18Out of the Money | $0.15Out of the Money | $0.02Out of the Money | 7Out of the Money | 79Out of the Money | FTNTIn the Money | $21.80In the Money | $22.55In the Money | $17.25In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
FTNTOut of the Money | $0.01Out of the Money | $0.12Out of the Money | $0.08Out of the Money | $-0.01Out of the Money | 9Out of the Money | 8Out of the Money | FTNTIn the Money | $22.80In the Money | $23.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
FTNTOut of the Money | $0.03Out of the Money | $0.20Out of the Money | $0.08Out of the Money | $-0.23Out of the Money | 3Out of the Money | 8Out of the Money | FTNTIn the Money | $23.85In the Money | $24.55In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | FTNTIn the Money | $23.10In the Money | $26.50In 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 | $0.75Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 98Out of the Money | FTNTIn the Money | $24.10In the Money | $27.90In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |