• LAST PRICE
    19.5800
  • TODAY'S CHANGE (%)
    Trending Up0.2500 (1.2933%)
  • Bid / Lots
    19.0300/ 1
  • Ask / Lots
    22.7400/ 1
  • Open / Previous Close
    19.3500 / 19.3300
  • Day Range
    Low 19.2000
    High 20.0050
  • 52 Week Range
    Low 16.3000
    High 25.4700
  • Volume
    571,370
    below 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 October 21, 2022)

  • Put Options (expires Friday October 21, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$9.10In the Money
$11.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$6.20In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$4.30In the Money
$7.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$4.40In the Money
$6.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$3.40In the Money
$5.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$1.95In the Money
$4.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.10Near the Money
$0.45Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$0.20In the Money
$3.10In the Money
$1.50In the Money
$0.00In the Money
---In the Money
16In the Money
ADTNNear the Money
$0.20Near the Money
$0.45Near the Money
$0.25Near the Money
$-0.70Near the Money
41Near the Money
108Near the Money
ADTNUnderlying issue's last price
$0.65Underlying issue's last price
$2.10Underlying issue's last price
$0.70Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
11Underlying issue's last price
Filter Table By Strike Price of$19.00Underlying issue's last price
ADTNUnderlying issue's last price
$0.50Underlying issue's last price
$0.75Underlying issue's last price
$0.15Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
20Underlying issue's last price
ADTNNear the Money
$0.50Near the Money
$1.00Near the Money
$0.60Near the Money
$0.00Near the Money
---Near the Money
8Near the Money
ADTNIn the Money
$0.90In the Money
$1.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.00Near the Money
$1.45Near the Money
$0.40Near the Money
$0.40Near the Money
10Near the Money
---Near the Money
ADTNIn the Money
$0.80In the Money
$1.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.00Near the Money
$0.70Near the Money
$0.20Near the Money
$0.00Near the Money
4Near the Money
6Near the Money
ADTNIn the Money
$1.95In the Money
$2.85In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$3.00In the Money
$4.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADTNIn the Money
$3.10In the Money
$5.80In the Money
$5.45In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
ADTNIn the Money
$4.20In the Money
$6.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$5.20In the Money
$6.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
535Out of the Money
ADTNIn the Money
$6.80In the Money
$9.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$7.10In the Money
$9.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$8.30In the Money
$10.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$9.30In the Money
$11.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$9.80In the Money
$12.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$10.90In the Money
$13.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut 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
ADTNIn the Money
$12.70In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money