• LAST PRICE
    5.8200
  • TODAY'S CHANGE (%)
    Trending Down-0.0600 (-1.0204%)
  • Bid / Lots
    5.8200/ 1
  • Ask / Lots
    5.8300/ 1
  • Open / Previous Close
    5.8300 / 5.8800
  • Day Range
    Low 5.7850
    High 5.8600
  • 52 Week Range
    Low 4.3400
    High 8.0200
  • Volume
    12,931
    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 February 21, 2025)

  • Put Options (expires Friday February 21, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$4.70In the Money
$5.00In 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
$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
$2.80In the Money
$3.10In 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
$1.95In the Money
$2.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.10Near the Money
$0.20Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$1.20Underlying issue's last price
$1.40Underlying issue's last price
$1.40Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
19Underlying 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
$0.50Underlying issue's last price
$0.47Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
3Underlying issue's last price
ADTNNear the Money
$0.70Near the Money
$0.85Near the Money
$0.90Near the Money
$0.00Near the Money
---Near the Money
137Near the Money
ADTNIn the Money
$0.75In the Money
$0.90In the Money
$0.80In the Money
$0.00In the Money
---In the Money
23In the Money
ADTNNear the Money
$0.40Near the Money
$0.50Near the Money
$0.40Near the Money
$0.00Near the Money
---Near the Money
337Near the Money
ADTNIn the Money
$1.35In the Money
$1.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
---Near the Money
$0.30Near the Money
$0.15Near the Money
$0.00Near the Money
---Near the Money
4Near the Money
ADTNIn the Money
$2.20In the Money
$2.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$3.10In 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
$0.15Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
2,079Out of the Money
ADTNIn the Money
$4.10In the Money
$4.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money