• 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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$4.10In the Money
$5.60In 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
$2.00In the Money
$0.00In the Money
---In the Money
15In 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
$1.80In the Money
$2.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.05Near the Money
$0.15Near the Money
$0.40Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
ADTNUnderlying issue's last price
$1.00Underlying issue's last price
$1.35Underlying issue's last price
$1.05Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
61Underlying 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
$0.35Underlying issue's last price
$0.65Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
407Underlying issue's last price
ADTNNear the Money
$0.45Near the Money
$0.65Near the Money
$0.65Near the Money
$0.00Near the Money
---Near the Money
25Near the Money
ADTNIn the Money
$0.60In the Money
$0.75In the Money
$0.70In the Money
$0.00In the Money
---In the Money
67In the Money
ADTNNear the Money
---Near the Money
$0.35Near the Money
$0.26Near the Money
$0.00Near the Money
---Near the Money
114Near the Money
ADTNIn the Money
$1.25In the Money
$1.45In the Money
$1.15In the Money
$0.00In the Money
---In the Money
3In the Money
ADTNNear the Money
---Near the Money
$0.20Near the Money
$0.35Near the Money
$0.00Near the Money
---Near the Money
64Near the Money
ADTNIn the Money
$2.10In the Money
$2.30In the Money
$2.60In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.10Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
224Out of the Money
ADTNIn the Money
$2.50In 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
$0.30Out of the Money
$0.17Out of the Money
$0.00Out of the Money
---Out of the Money
317Out of the Money
ADTNIn the Money
$3.80In 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
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
1,205Out of the Money
ADTNIn the Money
$6.10In the Money
$6.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money