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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RIVNIn the Money | $28.65In the Money | $29.25In the Money | $21.20In the Money | $0.00In the Money | ---In the Money | 32In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 365Out of the Money | |
RIVNIn the Money | $25.80In the Money | $26.80In the Money | $18.62In the Money | $0.00In the Money | ---In the Money | 1In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 846Out of the Money | |
RIVNIn the Money | $23.70In the Money | $24.00In the Money | $21.87In the Money | $0.00In the Money | ---In the Money | ---In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 21Out of the Money | 1,519Out of the Money | |
RIVNIn the Money | $21.25In the Money | $21.55In the Money | $19.15In the Money | $0.00In the Money | ---In the Money | 4In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 3Out of the Money | 1,105Out of the Money | |
RIVNIn the Money | $18.55In the Money | $19.10In the Money | $19.00In the Money | $-0.10In the Money | 7In the Money | 73In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.04Out of the Money | 26Out of the Money | 2,511Out of the Money | |
RIVNIn the Money | $16.60In the Money | $17.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 177Out of the Money | 370Out of the Money | |
RIVNIn the Money | $16.15In the Money | $16.50In the Money | $16.25In the Money | $0.00In the Money | ---In the Money | 223In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.08Out of the Money | 476Out of the Money | 1,255Out of the Money | |
RIVNIn the Money | $15.35In the Money | $16.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.09Out of the Money | 10Out of the Money | 217Out of the Money | |
RIVNIn the Money | $14.75In the Money | $15.05In the Money | $9.70In the Money | $0.00In the Money | ---In the Money | 1In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 241Out of the Money | 215Out of the Money | |
RIVNIn the Money | $13.80In the Money | $14.05In the Money | $14.40In the Money | $0.49In the Money | 6In the Money | 4,824In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.12Out of the Money | 542Out of the Money | 8,118Out of the Money | |
RIVNIn the Money | $13.20In the Money | $13.80In the Money | $13.20In the Money | $0.00In the Money | ---In the Money | 24In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.15Out of the Money | 18Out of the Money | 217Out of the Money | |
RIVNIn the Money | $12.75In the Money | $13.05In the Money | $13.65In the Money | $0.83In the Money | 5In the Money | 7In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.16Out of the Money | 72Out of the Money | 370Out of the Money | |
RIVNIn the Money | $12.25In the Money | $12.55In the Money | $9.48In the Money | $0.00In the Money | ---In the Money | 75In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.11Out of the Money | 16Out of the Money | 332Out of the Money | |
RIVNIn the Money | $11.70In the Money | $12.15In the Money | $11.94In the Money | $2.09In the Money | 1In the Money | 16In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.13Out of the Money | 43Out of the Money | 1,649Out of the Money | |
RIVNIn the Money | $11.30In the Money | $11.55In the Money | $11.36In the Money | $0.00In the Money | ---In the Money | 148In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.16Out of the Money | 118Out of the Money | 405Out of the Money | |
RIVNIn the Money | $10.70In the Money | $11.10In the Money | $10.27In the Money | $-1.18In the Money | 12In the Money | 229In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.23Out of the Money | 92Out of the Money | 886Out of the Money | |
RIVNIn the Money | $10.30In the Money | $10.55In the Money | $10.01In the Money | $0.86In the Money | 1In the Money | 12In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.25Out of the Money | 47Out of the Money | 486Out of the Money | |
RIVNIn the Money | $9.75In the Money | $10.05In the Money | $10.07In the Money | $-0.63In the Money | 20In the Money | 60In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.29Out of the Money | 174Out of the Money | 560Out of the Money | |
RIVNIn the Money | $9.30In the Money | $9.55In the Money | $9.50In the Money | $1.90In the Money | 3In the Money | 9In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.05Out of the Money | $-0.33Out of the Money | 124Out of the Money | 569Out of the Money | |
RIVNIn the Money | $8.85In the Money | $9.05In the Money | $8.97In the Money | $-0.38In the Money | 66In the Money | 13,738In the Money | RIVNOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.38Out of the Money | 2,132Out of the Money | 10,474Out of the Money | |
RIVNIn the Money | $8.30In the Money | $8.55In the Money | $8.44In the Money | $1.79In the Money | 16In the Money | 48In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $-0.42Out of the Money | 137Out of the Money | 327Out of the Money | |
RIVNIn the Money | $7.70In the Money | $8.10In the Money | $7.77In the Money | $-0.57In the Money | 48In the Money | 150In the Money | RIVNOut of the Money | $0.03Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.48Out of the Money | 311Out of the Money | 745Out of the Money | |
RIVNIn the Money | $7.35In the Money | $7.55In the Money | $7.10In the Money | $-0.65In the Money | 18In the Money | 203In the Money | RIVNOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.59Out of the Money | 61Out of the Money | 270Out of the Money | |
RIVNIn the Money | $6.85In the Money | $7.05In the Money | $6.95In the Money | $-0.85In the Money | 38In the Money | 288In the Money | RIVNOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.60Out of the Money | 310Out of the Money | 913Out of the Money | |
RIVNIn the Money | $6.40In the Money | $6.65In the Money | $7.57In the Money | $0.62In the Money | 14In the Money | 291In the Money | RIVNOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.07Out of the Money | $-0.73Out of the Money | 73Out of the Money | 160Out of the Money | |
RIVNIn the Money | $5.85In the Money | $6.15In the Money | $5.52In the Money | $-1.23In the Money | 35In the Money | 394In the Money | RIVNOut of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.10Out of the Money | $-0.82Out of the Money | 926Out of the Money | 1,083Out of the Money | |
RIVNIn the Money | $5.40In the Money | $5.60In the Money | $5.50In the Money | $-0.75In the Money | 23In the Money | 492In the Money | RIVNOut of the Money | $0.10Out of the Money | $0.12Out of the Money | $0.13Out of the Money | $-0.83Out of the Money | 263Out of the Money | 453Out of the Money | |
RIVNIn the Money | $4.95In the Money | $5.15In the Money | $5.00In the Money | $-1.08In the Money | 29In the Money | 301In the Money | RIVNOut of the Money | $0.14Out of the Money | $0.15Out of the Money | $0.14Out of the Money | $-0.96Out of the Money | 1,292Out of the Money | 980Out of the Money | |
RIVNIn the Money | $4.40In the Money | $4.70In the Money | $4.62In the Money | $-1.08In the Money | 35In the Money | 424In the Money | RIVNOut of the Money | $0.16Out of the Money | $0.19Out of the Money | $0.18Out of the Money | $-1.02Out of the Money | 677Out of the Money | 592Out of the Money | |
RIVNIn the Money | $4.05In the Money | $4.20In the Money | $4.13In the Money | $-1.16In the Money | 426In the Money | 9,609In the Money | RIVNOut of the Money | $0.22Out of the Money | $0.24Out of the Money | $0.22Out of the Money | $-1.14Out of the Money | 4,711Out of the Money | 4,539Out of the Money | |
RIVNIn the Money | $3.60In the Money | $3.80In the Money | $3.65In the Money | $-1.50In the Money | 26In the Money | 881In the Money | RIVNOut of the Money | $0.27Out of the Money | $0.31Out of the Money | $0.29Out of the Money | $-1.25Out of the Money | 539Out of the Money | 519Out of the Money | |
RIVNIn the Money | $3.20In the Money | $3.35In the Money | $3.25In the Money | $-1.35In the Money | 189In the Money | 781In the Money | RIVNNear the Money | $0.33Near the Money | $0.40Near the Money | $0.39Near the Money | $-1.30Near the Money | 2,383Near the Money | 1,310Near the Money | |
RIVNIn the Money | $2.79In the Money | $2.94In the Money | $2.97In the Money | $-1.33In the Money | 28In the Money | 303In the Money | RIVNNear the Money | $0.45Near the Money | $0.49Near the Money | $0.49Near the Money | $-1.24Near the Money | 1,383Near the Money | 932Near the Money | |
RIVNIn the Money | $2.41In the Money | $2.55In the Money | $2.45In the Money | $-1.55In the Money | 330In the Money | 933In the Money | RIVNNear the Money | $0.56Near the Money | $0.63Near the Money | $0.58Near the Money | $-1.57Near the Money | 5,852Near the Money | 1,254Near the Money | |
RIVNIn the Money | $2.06In the Money | $2.20In the Money | $2.12In the Money | $-1.54In the Money | 434In the Money | 694In the Money | RIVNNear the Money | $0.71Near the Money | $0.78Near the Money | $0.77Near the Money | $-1.51Near the Money | 1,331Near the Money | 844Near the Money | |
RIVNIn the Money | $1.73In the Money | $1.88In the Money | $1.76In the Money | $-1.64In the Money | 2,508In the Money | 5,573In the Money | RIVNNear the Money | $0.86Near the Money | $0.92Near the Money | $0.92Near the Money | $-1.58Near the Money | 3,970Near the Money | 1,085Near the Money | |
RIVNUnderlying issue's last price | $1.49Underlying issue's last price | $1.58Underlying issue's last price | $1.49Underlying issue's last price | $-1.72Underlying issue's last price | 1,922Underlying issue's last price | 949Underlying issue's last price | Filter Table By Strike Price of$38.50Underlying issue's last price | RIVNUnderlying issue's last price | $1.04Underlying issue's last price | $1.18Underlying issue's last price | $1.12Underlying issue's last price | $-1.76Underlying issue's last price | 1,808Underlying issue's last price | 732Underlying issue's last price |
RIVNNear the Money | $1.19Near the Money | $1.25Near the Money | $1.25Near the Money | $-1.74Near the Money | 6,271Near the Money | 5,678Near the Money | RIVNIn the Money | $1.32In the Money | $1.39In the Money | $1.36In the Money | $-1.60In the Money | 2,878In the Money | 896In the Money | |
RIVNNear the Money | $0.97Near the Money | $1.06Near the Money | $1.05Near the Money | $-1.63Near the Money | 3,003Near the Money | 1,388Near the Money | RIVNIn the Money | $1.57In the Money | $1.71In the Money | $1.70In the Money | $-1.45In the Money | 964In the Money | 270In the Money | |
RIVNNear the Money | $0.83Near the Money | $0.85Near the Money | $0.83Near the Money | $-1.62Near the Money | 20,086Near the Money | 24,845Near the Money | RIVNIn the Money | $1.87In the Money | $1.98In the Money | $1.95In the Money | $-1.57In the Money | 2,525In the Money | 1,031In the Money | |
RIVNNear the Money | $0.63Near the Money | $0.72Near the Money | $0.69Near the Money | $-1.61Near the Money | 2,472Near the Money | 338Near the Money | RIVNIn the Money | $2.19In the Money | $2.38In the Money | $2.30In the Money | $-1.40In the Money | 435In the Money | 135In the Money | |
RIVNNear the Money | $0.53Near the Money | $0.58Near the Money | $0.52Near the Money | $-1.37Near the Money | 3,652Near the Money | 882Near the Money | RIVNIn the Money | $2.56In the Money | $2.74In the Money | $2.71In the Money | $-1.34In the Money | 206In the Money | 132In the Money | |
RIVNNear the Money | $0.42Near the Money | $0.46Near the Money | $0.44Near the Money | $-1.46Near the Money | 638Near the Money | 439Near the Money | RIVNIn the Money | $2.97In the Money | $3.10In the Money | $3.10In the Money | $-1.30In the Money | 37In the Money | 124In the Money | |
RIVNOut of the Money | $0.35Out of the Money | $0.37Out of the Money | $0.35Out of the Money | $-1.40Out of the Money | 4,861Out of the Money | 4,250Out of the Money | RIVNIn the Money | $3.35In the Money | $3.55In the Money | $3.48In the Money | $-1.27In the Money | 51In the Money | 136In the Money | |
RIVNOut of the Money | $0.21Out of the Money | $0.24Out of the Money | $0.23Out of the Money | $-1.22Out of the Money | 1,798Out of the Money | 1,254Out of the Money | RIVNIn the Money | $4.20In the Money | $4.40In the Money | $4.53In the Money | $-0.87In the Money | 19In the Money | 67In the Money | |
RIVNOut of the Money | $0.14Out of the Money | $0.16Out of the Money | $0.15Out of the Money | $-1.05Out of the Money | 2,188Out of the Money | 2,021Out of the Money | RIVNIn the Money | $5.15In the Money | $5.35In the Money | $5.10In the Money | $-1.09In the Money | 24In the Money | 24In the Money | |
RIVNOut of the Money | $0.09Out of the Money | $0.13Out of the Money | $0.10Out of the Money | $-0.88Out of the Money | 7,924Out of the Money | 9,733Out of the Money | RIVNIn the Money | $6.05In the Money | $6.35In the Money | $6.50In the Money | $-0.30In the Money | 6In the Money | 213In the Money | |
RIVNOut of the Money | $0.06Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.70Out of the Money | 310Out of the Money | 784Out of the Money | RIVNIn the Money | $7.05In the Money | $7.25In the Money | $7.17In the Money | $-0.63In the Money | 6In the Money | 27In the Money | |
RIVNOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.63Out of the Money | 1,001Out of the Money | 2,287Out of the Money | RIVNIn the Money | $8.05In the Money | $8.25In the Money | $7.85In the Money | $-0.85In the Money | 17In the Money | 3In the Money | |
RIVNOut of the Money | $0.03Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.46Out of the Money | 155Out of the Money | 717Out of the Money | RIVNIn the Money | $9.00In the Money | $9.35In the Money | $9.76In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
RIVNOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.49Out of the Money | 155Out of the Money | 447Out of the Money | RIVNIn the Money | $9.85In the Money | $10.35In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RIVNOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.36Out of the Money | 2,609Out of the Money | 3,083Out of the Money | RIVNIn the Money | $10.85In the Money | $11.35In the Money | $11.10In the Money | $-0.11In the Money | 3In the Money | 17In the Money | |
RIVNOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.05Out of the Money | $-0.28Out of the Money | 188Out of the Money | 260Out of the Money | RIVNIn the Money | $11.90In the Money | $12.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.29Out of the Money | 259Out of the Money | 640Out of the Money | RIVNIn the Money | $12.90In the Money | $13.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.02Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.20Out of the Money | 167Out of the Money | 276Out of the Money | RIVNIn the Money | $13.95In the Money | $14.45In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.16Out of the Money | 143Out of the Money | 409Out of the Money | RIVNIn the Money | $15.90In the Money | $16.45In the Money | $16.08In the Money | $-3.72In the Money | 2In the Money | 4In the Money | |
RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.10Out of the Money | 570Out of the Money | 1,030Out of the Money | RIVNIn the Money | $20.95In the Money | $21.20In the Money | $21.35In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 35Out of the Money | 1,089Out of the Money | RIVNIn the Money | $25.85In the Money | $26.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |