• LAST PRICE
    5.8600
  • TODAY'S CHANGE (%)
    Trending Down-0.0200 (-0.3401%)
  • Bid / Lots
    5.8500/ 2
  • Ask / Lots
    5.8600/ 6
  • Open / Previous Close
    5.8300 / 5.8800
  • Day Range
    Low 5.7850
    High 5.9150
  • 52 Week Range
    Low 4.3400
    High 8.0200
  • Volume
    32,609
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$4.20In the Money
$5.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out 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
$3.20In the Money
$4.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out 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
$2.80In the Money
$3.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
---Near the Money
$0.25Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
ADTNIn the Money
$1.80In the Money
$2.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
---Near the Money
$0.05Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$0.80Underlying issue's last price
$1.00Underlying issue's last price
$0.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
13Underlying issue's last price
Filter Table By Strike Price of$5.00Underlying issue's last price
ADTNUnderlying issue's last price
---Underlying issue's last price
$0.05Underlying issue's last price
$0.08Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
568Underlying issue's last price
ADTNNear the Money
$0.15Near the Money
$0.20Near the Money
$0.20Near the Money
$0.00Near the Money
1Near the Money
974Near the Money
ADTNIn the Money
$0.25In the Money
$0.35In the Money
$0.30In the Money
$0.00In the Money
---In the Money
4In the Money
ADTNNear the Money
---Near the Money
$0.10Near the Money
$0.05Near the Money
$0.00Near the Money
---Near the Money
203Near the Money
ADTNIn the Money
$1.05In the Money
$1.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
---Near the Money
$0.05Near the Money
$0.10Near the Money
$0.00Near the Money
---Near the Money
100Near the Money
ADTNIn the Money
$1.95In the Money
$2.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.25Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
ADTNIn the Money
$2.50In the Money
$3.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.25Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
399Out of the Money
ADTNIn the Money
$3.60In the Money
$4.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.25Out of the Money
$0.25Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
ADTNIn the Money
$5.40In the Money
$6.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money