• LAST PRICE
    20.8700
  • TODAY'S CHANGE (%)
    Trending Up0.3100 (1.5078%)
  • Bid / Lots
    20.2000/ 1
  • Ask / Lots
    24.0000/ 20
  • Open / Previous Close
    20.5600 / 20.5600
  • Day Range
    Low 20.1800
    High 20.8900
  • 52 Week Range
    Low 16.3000
    High 25.4700
  • Volume
    496,365
    above 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 January 20, 2023)

  • Put Options (expires Friday January 20, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$10.40In the Money
$12.90In 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
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$8.50In the Money
$10.80In 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
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$7.70In 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
$1.05Out 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
$8.70In 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
$1.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$5.70In 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
$0.75Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
41Out of the Money
ADTNIn the Money
$3.80In the Money
$7.00In 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
$0.45Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
28Out of the Money
ADTNIn the Money
$3.90In the Money
$4.40In the Money
$3.64In the Money
$0.00In the Money
---In the Money
88In the Money
ADTNOut of the Money
$0.05Out of the Money
$1.40Out of the Money
$0.80Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
ADTNIn the Money
$2.80In the Money
$3.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.30Near the Money
$1.30Near the Money
$0.60Near the Money
$0.00Near the Money
---Near the Money
3Near the Money
ADTNIn the Money
$1.60In the Money
$3.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.50Near the Money
$0.70Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$1.35Underlying issue's last price
$2.85Underlying issue's last price
$1.30Underlying 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$20.00Underlying issue's last price
ADTNUnderlying issue's last price
$0.15Underlying issue's last price
$1.15Underlying issue's last price
$1.10Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
11Underlying issue's last price
ADTNNear the Money
$0.90Near the Money
$1.95Near the Money
$1.15Near the Money
$0.14Near the Money
5Near the Money
8Near the Money
ADTNIn the Money
$0.95In the Money
$1.50In the Money
$1.50In the Money
$0.00In the Money
---In the Money
10In the Money
ADTNNear the Money
$0.05Near the Money
$1.00Near the Money
$0.60Near the Money
$0.00Near the Money
---Near the Money
214Near the Money
ADTNIn the Money
$1.15In the Money
$2.50In the Money
$1.75In the Money
$0.00In the Money
---In the Money
2In the Money
ADTNNear the Money
$0.10Near the Money
$1.70Near the Money
$0.59Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$1.65In the Money
$3.40In the Money
$2.97In the Money
$0.00In the Money
---In the Money
1In the Money
ADTNOut of the Money
$0.15Out of the Money
$0.60Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
ADTNIn the Money
$2.65In the Money
$4.80In 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
$0.95Out of the Money
$0.00Out of the Money
---Out of the Money
452Out of the Money
ADTNIn the Money
$3.30In the Money
$4.90In 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
$0.35Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
449Out of the Money
ADTNIn the Money
$4.60In the Money
$6.40In 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
$0.30Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
647Out of the Money
ADTNIn the Money
$5.90In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$6.80In the Money
$9.00In 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
$7.70In the Money
$9.00In 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
$8.70In the Money
$10.00In 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
$8.70In 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
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADTNIn the Money
$10.70In the Money
$12.60In 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
$0.95Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ADTNIn the Money
$13.70In the Money
$15.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money