• LAST PRICE
    5.8500
  • TODAY'S CHANGE (%)
    Trending Down-0.1000 (-1.6807%)
  • Bid / Lots
    4.5700/ 8
  • Ask / Lots
    6.0500/ 1
  • Open / Previous Close
    5.8900 / 5.9500
  • Day Range
    Low 5.7250
    High 5.9050
  • 52 Week Range
    Low 4.3400
    High 8.4000
  • Volume
    325,230
    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 November 15, 2024)

  • Put Options (expires Friday November 15, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$4.30In the Money
$5.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$3.80In the Money
$4.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$2.75In 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
$0.75Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$1.75In 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
$0.10Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$0.95Underlying issue's last price
$1.25Underlying issue's last price
$1.05Underlying issue's last price
$-0.05Underlying issue's last price
19Underlying issue's last price
1,096Underlying 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
$0.25Underlying issue's last price
$0.15Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
505Underlying issue's last price
ADTNNear the Money
---Near the Money
$0.55Near the Money
$0.55Near the Money
$0.00Near the Money
---Near the Money
202Near the Money
ADTNIn the Money
$0.45In the Money
$0.65In the Money
$0.50In the Money
$0.00In the Money
---In the Money
1In the Money
ADTNNear the Money
---Near the Money
$0.20Near the Money
$0.24Near the Money
$0.00Near the Money
---Near the Money
35Near the Money
ADTNIn the Money
$1.10In the Money
$1.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
---Near the Money
$0.15Near the Money
$0.25Near the Money
$0.00Near the Money
---Near the Money
65Near the Money
ADTNIn the Money
$2.05In the Money
$2.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
85Out of the Money
ADTNIn the Money
$2.65In the Money
$3.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$3.90In the Money
$4.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$4.80In the Money
$5.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$5.90In the Money
$6.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money