• LAST PRICE
    5.3950
  • TODAY'S CHANGE (%)
    Trending Up0.0750 (1.4098%)
  • Bid / Lots
    5.3900/ 17
  • Ask / Lots
    5.4000/ 10
  • Open / Previous Close
    5.3200 / 5.3200
  • Day Range
    Low 5.3200
    High 5.4900
  • 52 Week Range
    Low 4.9100
    High 15.9550
  • Volume
    155,262
    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 April 19, 2024)

  • Put Options (expires Friday April 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$4.20In the Money
$5.70In 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
$3.60In 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
$2.25In the Money
$2.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.00Near the Money
$0.75Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$1.30In the Money
$1.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.00Near the Money
$0.75Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$0.50Underlying issue's last price
$0.60Underlying issue's last price
$0.55Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
7Underlying issue's last price
Filter Table By Strike Price of$5.00Underlying issue's last price
ADTNUnderlying issue's last price
$0.05Underlying issue's last price
$0.15Underlying issue's last price
$0.20Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2Underlying issue's last price
ADTNNear the Money
$0.00Near the Money
$0.10Near the Money
$0.10Near the Money
$0.10Near the Money
4Near the Money
---Near the Money
ADTNIn the Money
$0.60In the Money
$0.70In the Money
$0.72In the Money
$0.00In the Money
---In the Money
51In the Money
ADTNNear the Money
$0.00Near the Money
$0.05Near the Money
$0.05Near the Money
$0.00Near the Money
1Near the Money
20Near the Money
ADTNIn the Money
$1.45In the Money
$1.75In the Money
$0.90In the Money
$0.00In the Money
---In the Money
4In the Money
ADTNNear the Money
$0.00Near the Money
$0.75Near the Money
$0.15Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
ADTNIn the Money
$2.45In the Money
$2.65In 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
$3.50In the Money
$3.70In 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
$4.40In the Money
$4.70In 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
$5.50In the Money
$5.70In 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
$6.50In 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
$7.50In the Money
$7.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money