• 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 February 17, 2023)

  • Put Options (expires Friday February 17, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$10.50In 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
$0.20Out 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
$10.90In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$7.90In the Money
$10.60In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$6.60In 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
$0.35Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$6.30In the Money
$7.40In 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
$0.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$5.60In 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
$0.55Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$5.10In the Money
$6.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
$0.25Out of the Money
$1.15Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADTNIn the Money
$3.00In the Money
$5.80In the Money
$3.75In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
$0.20Out of the Money
$1.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$3.40In the Money
$3.80In the Money
$3.11In the Money
$0.00In the Money
---In the Money
337In the Money
ADTNNear the Money
$0.15Near the Money
$1.40Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$1.35In the Money
$3.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.65Near the Money
$1.10Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$1.50Underlying issue's last price
$3.70Underlying issue's last price
$1.70Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
23Underlying issue's last price
Filter Table By Strike Price of$20.00Underlying issue's last price
ADTNUnderlying issue's last price
$1.15Underlying issue's last price
$1.40Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
ADTNNear the Money
$0.45Near the Money
$1.95Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$0.30In the Money
$2.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$1.05Near the Money
$1.50Near the Money
$2.50Near the Money
$0.00Near the Money
---Near the Money
147Near the Money
ADTNIn the Money
$1.70In the Money
$2.75In the Money
$2.05In the Money
$0.00In the Money
---In the Money
2In the Money
ADTNNear the Money
$0.20Near the Money
$1.05Near the Money
$0.75Near the Money
$0.00Near the Money
---Near the Money
2Near the Money
ADTNIn the Money
$2.50In the Money
$4.50In 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
$0.80Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
ADTNIn the Money
$2.45In the Money
$4.00In the Money
$5.65In the Money
$0.00In the Money
---In the Money
1In the Money
ADTNOut of the Money
$0.10Out of the Money
$1.60Out of the Money
$1.21Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
ADTNIn the Money
$4.30In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
$0.10Out 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
$4.90In 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
$0.45Out 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
$0.35Out 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
$8.40In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$7.40In the Money
$9.20In 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
$0.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$8.60In the Money
$10.50In 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
$0.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$8.90In the Money
$11.10In 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
$9.60In 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
$12.60In the Money
$14.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money