Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ADTNIn the Money | $6.20In the Money | $7.70In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | ADTNOut of the Money | ---Out of the Money | $0.75Out 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 | $7.00In 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 | $4.30In the Money | $5.50In the Money | $2.90In the Money | $0.00In the Money | ---In the Money | 14In 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 | $3.60In the Money | $3.90In 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 | $0.40Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
ADTNIn the Money | $2.60In the Money | $2.95In the Money | $3.19In the Money | $0.00In the Money | ---In the Money | 38In the Money | ADTNNear the Money | ---Near the Money | $0.75Near the Money | $0.65Near the Money | $0.00Near the Money | ---Near the Money | 407Near the Money | |
ADTNIn the Money | $1.70In the Money | $1.95In the Money | $1.50In the Money | $0.00In the Money | ---In the Money | 21In the Money | ADTNNear the Money | ---Near the Money | $0.10Near the Money | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 572Near the Money | |
ADTNUnderlying issue's last price | $0.85Underlying issue's last price | $1.00Underlying issue's last price | $0.91Underlying issue's last price | $-0.36Underlying issue's last price | 1Underlying issue's last price | 195Underlying issue's last price | Filter Table By Strike Price of$7.00Underlying issue's last price | ADTNUnderlying issue's last price | $0.10Underlying issue's last price | $0.20Underlying issue's last price | $0.30Underlying issue's last price | $0.00Underlying issue's last price | ---Underlying issue's last price | 131Underlying issue's last price |
ADTNNear the Money | ---Near the Money | $0.40Near the Money | $0.42Near the Money | $-0.17Near the Money | 4Near the Money | 183Near the Money | ADTNIn the Money | $0.50In the Money | $0.70In the Money | $2.60In 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 | 228Near the Money | ADTNIn the Money | $1.15In the Money | $1.50In 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 | $0.05Near the Money | $0.00Near the Money | ---Near the Money | 319Near the Money | ADTNIn the Money | $2.05In 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 | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | ADTNIn the Money | $3.20In the Money | $3.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
ADTNOut of the Money | ---Out of the Money | $0.35Out 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 | $4.20In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |