Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ADTNIn the Money | $5.20In the Money | $5.60In the Money | $5.78In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADTNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ADTNIn the Money | $4.10In the Money | $4.90In the Money | $3.70In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADTNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
ADTNIn the Money | $3.20In the Money | $4.50In the Money | $3.30In the Money | $0.00In the Money | ---In the Money | 10In the Money | ADTNOut of the Money | $0.00Out of the Money | $0.90Out of the Money | $0.17Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ADTNIn the Money | $2.05In the Money | $3.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADTNNear the Money | $0.00Near the Money | $0.80Near the Money | $0.39Near the Money | $0.00Near the Money | ---Near the Money | 13Near the Money | |
ADTNIn the Money | $0.95In the Money | $2.00In the Money | $1.54In the Money | $0.00In the Money | ---In the Money | 91In the Money | ADTNNear the Money | $0.10Near the Money | $0.20Near the Money | $0.25Near the Money | $0.00Near the Money | ---Near the Money | 10Near the Money | |
ADTNUnderlying issue's last price | $0.80Underlying issue's last price | $1.00Underlying issue's last price | $0.90Underlying issue's last price | $0.23Underlying issue's last price | 12Underlying issue's last price | 170Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | ADTNUnderlying issue's last price | $0.35Underlying issue's last price | $0.50Underlying issue's last price | $0.60Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 37Underlying issue's last price |
ADTNNear the Money | $0.35Near the Money | $0.50Near the Money | $0.35Near the Money | $0.00Near the Money | ---Near the Money | 46Near the Money | ADTNIn the Money | $0.90In the Money | $1.20In the Money | $1.34In the Money | $0.00In the Money | ---In the Money | 75In the Money | |
ADTNNear the Money | $0.10Near the Money | $0.30Near the Money | $0.20Near the Money | $0.03Near the Money | 5Near the Money | 75Near the Money | ADTNIn the Money | $1.55In the Money | $2.70In the Money | $1.95In the Money | $0.00In the Money | ---In the Money | 50In the Money | |
ADTNNear the Money | $0.00Near the Money | $0.30Near the Money | $0.10Near the Money | $0.00Near the Money | ---Near the Money | 88Near the Money | ADTNIn the Money | $1.95In the Money | $2.85In the Money | $1.55In the Money | $0.00In the Money | ---In the Money | 58In the Money | |
ADTNOut of the Money | $0.00Out of the Money | $0.25Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 48Out of the Money | ADTNIn the Money | $3.20In the Money | $4.70In the Money | $2.30In 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 | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 115Out of the Money | ADTNIn the Money | $4.20In the Money | $5.20In the Money | $3.00In 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 | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | ADTNIn the Money | $5.50In the Money | $6.50In 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 | $0.90Out of the Money | $0.15Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | ADTNIn the Money | $5.90In 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 | $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 | $7.50In the Money | $7.80In 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 | $1.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | ADTNIn the Money | $8.40In the Money | $8.90In the Money | $2.71In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADTNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 16Out of the Money | ADTNIn the Money | $10.70In the Money | $12.70In the Money | $11.85In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADTNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.20Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ADTNIn the Money | $13.00In the Money | $14.50In 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 | $0.10Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | ADTNIn the Money | $15.60In the Money | $16.90In the Money | $4.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADTNOut of the Money | $0.00Out of the Money | $0.10Out of the Money | $0.25Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | ADTNIn the Money | $21.30In the Money | $22.30In 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 | $0.10Out of the Money | $2.00Out of the Money | $0.00Out of the Money | ---Out of the Money | 20Out of the Money | ADTNIn the Money | $26.40In the Money | $27.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |