• LAST PRICE
    32.9200
  • TODAY'S CHANGE (%)
    Trending Down-0.2500 (-0.7537%)
  • Bid / Lots
    32.4400/ 1
  • Ask / Lots
    33.5500/ 1
  • Open / Previous Close
    33.3300 / 33.1700
  • Day Range
    Low 32.8900
    High 33.7400
  • 52 Week Range
    Low 30.1050
    High 46.5100
  • Volume
    1,158,894
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADNTIn the Money
$15.00In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADNTOut 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
ADNTIn the Money
$12.50In the Money
$15.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADNTOut of the Money
$0.00Out 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
ADNTIn the Money
$9.90In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADNTOut of the Money
$0.00Out 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
ADNTIn the Money
$7.40In the Money
$10.50In the Money
$6.90In the Money
$0.00In the Money
---In the Money
1In the Money
ADNTOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1,279Out of the Money
ADNTUnderlying issue's last price
$3.10Underlying issue's last price
$3.40Underlying issue's last price
$2.25Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
19Underlying issue's last price
Filter Table By Strike Price of$30.00Underlying issue's last price
ADNTUnderlying issue's last price
$0.15Underlying issue's last price
$0.30Underlying issue's last price
$0.15Underlying issue's last price
$-0.15Underlying issue's last price
25Underlying issue's last price
1,475Underlying issue's last price
ADNTNear the Money
$0.35Near the Money
$0.50Near the Money
$0.56Near the Money
$0.06Near the Money
28Near the Money
420Near the Money
ADNTIn the Money
$2.35In the Money
$2.55In the Money
$2.20In the Money
$-1.20In the Money
1In the Money
719In the Money
ADNTOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
ADNTIn the Money
$6.50In the Money
$8.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADNTOut of the Money
$0.00Out of the Money
$0.20Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
33Out of the Money
ADNTIn the Money
$11.50In the Money
$13.80In the Money
$13.20In the Money
$0.00In the Money
---In the Money
---In the Money
ADNTOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
ADNTIn the Money
$16.50In the Money
$18.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADNTOut of the Money
$0.00Out of the Money
$0.25Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADNTIn the Money
$21.50In the Money
$23.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money