• LAST PRICE
    5.8400
  • TODAY'S CHANGE (%)
    Trending Down-0.0400 (-0.6803%)
  • Bid / Lots
    5.8100/ 2
  • Ask / Lots
    5.8800/ 3
  • Open / Previous Close
    5.8300 / 5.8800
  • Day Range
    Low 5.8300
    High 5.8400
  • 52 Week Range
    Low 4.3400
    High 8.0200
  • Volume
    7,508

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 May 16, 2025)

  • Put Options (expires Friday May 16, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
ADTNIn the Money
$4.30In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$3.30In 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
$0.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$2.40In the Money
$3.60In 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
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$1.80In the Money
$2.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
---Near the Money
$0.55Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNUnderlying issue's last price
$1.10Underlying issue's last price
$1.85Underlying issue's last price
$1.41Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1Underlying issue's last price
Filter Table By Strike Price of$5.00Underlying issue's last price
ADTNUnderlying issue's last price
$0.35Underlying issue's last price
$0.80Underlying issue's last price
$0.65Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2Underlying issue's last price
ADTNNear the Money
$0.70Near the Money
$1.15Near the Money
$0.90Near the Money
$0.00Near the Money
---Near the Money
2Near the Money
ADTNIn the Money
$0.65In the Money
$1.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.30Near the Money
$0.80Near the Money
$0.80Near the Money
$0.80Near the Money
2Near the Money
---Near the Money
ADTNIn the Money
$1.35In the Money
$1.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNNear the Money
$0.10Near the Money
$0.75Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
ADTNIn the Money
$2.25In the Money
$2.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$2.70In the Money
$3.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
ADTNOut of the Money
---Out of the Money
$0.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
ADTNIn the Money
$3.60In 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
$0.75Out 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
$5.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money