• LAST PRICE
    18.1600
  • TODAY'S CHANGE (%)
    Trending Down-0.4500 (-2.4181%)
  • Bid / Lots
    7.2800/ 2
  • Ask / Lots
    18.7000/ 3
  • Open / Previous Close
    18.4200 / 18.6100
  • Day Range
    Low 18.0200
    High 18.6700
  • 52 Week Range
    Low 16.3000
    High 25.4700
  • Volume
    452,302
    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 February 17, 2023)

  • Put Options (expires Friday February 17, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$7.70In the Money
$9.80In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$5.80In the Money
$8.80In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$5.40In the Money
$7.70In 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
$0.70Out 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
$6.70In 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
$3.30In the Money
$5.40In 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
$2.70In the Money
$5.10In 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
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
ADTNIn the Money
$0.70In the Money
$3.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.00Near the Money
$0.15Near the Money
$0.25Near the Money
$0.00Near the Money
---Near the Money
10Near the Money
ADTNIn the Money
$0.90In the Money
$2.40In the Money
$3.75In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.15Near the Money
$0.45Near the Money
$0.20Near the Money
$0.00Near the Money
---Near the Money
41Near the Money
ADTNUnderlying issue's last price
$0.60Underlying issue's last price
$1.20Underlying issue's last price
$0.80Underlying issue's last price
$-0.60Underlying issue's last price
1,501Underlying issue's last price
1,891Underlying issue's last price
Filter Table By Strike Price of$18.00Underlying issue's last price
ADTNUnderlying issue's last price
$0.40Underlying issue's last price
$0.90Underlying issue's last price
$0.60Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
12Underlying issue's last price
ADTNNear the Money
$0.15Near the Money
$0.65Near the Money
$0.55Near the Money
$0.00Near the Money
---Near the Money
62Near the Money
ADTNIn the Money
$0.05In the Money
$1.50In the Money
$1.16In the Money
$0.01In the Money
1In the Money
1In the Money
ADTNNear the Money
$0.00Near the Money
$0.35Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
47Near the Money
ADTNIn the Money
$1.55In the Money
$2.65In the Money
$1.25In the Money
$0.00In the Money
---In the Money
11In the Money
ADTNNear the Money
$0.00Near the Money
$0.75Near the Money
$0.10Near the Money
$0.00Near the Money
---Near the Money
9Near the Money
ADTNIn the Money
$2.60In the Money
$3.80In the Money
$2.25In the Money
$0.00In the Money
---In the Money
1In the Money
ADTNOut of the Money
$0.00Out of the Money
$0.70Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
147Out of the Money
ADTNIn the Money
$2.80In the Money
$5.40In the Money
$3.98In the Money
$0.00In the Money
---In the Money
2In the Money
ADTNOut of the Money
$0.00Out of the Money
$0.75Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$4.50In the Money
$6.10In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
ADTNIn the Money
$5.60In the Money
$6.30In the Money
$5.76In 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
$0.21Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ADTNIn the Money
$5.70In the Money
$7.50In 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
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$7.50In the Money
$8.20In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$8.00In the Money
$9.70In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$9.40In the Money
$10.30In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$9.90In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$11.00In the Money
$12.80In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$11.90In the Money
$13.90In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$13.50In the Money
$14.40In 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
$0.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$16.40In the Money
$17.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money