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 | $27.80In the Money | $28.20In the Money | $26.80In the Money | $-0.44In the Money | 6In the Money | 37In 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 | $25.30In the Money | $25.75In 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 | $22.80In the Money | $23.15In 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 | $0.00Out of the Money | ---Out of the Money | 1,520Out of the Money | |
RIVNIn the Money | $20.30In the Money | $20.50In the Money | $18.55In the Money | $-0.60In the Money | 1In the Money | 2In 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 | 1,105Out of the Money | |
RIVNIn the Money | $17.80In the Money | $18.10In the Money | $19.00In the Money | $0.00In the Money | ---In the Money | 38In 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 | 11Out of the Money | 2,496Out of the Money | |
RIVNIn the Money | $15.80In the Money | $16.10In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 524Out of the Money | |
RIVNIn the Money | $15.30In the Money | $15.55In the Money | $14.85In the Money | $0.00In the Money | ---In the Money | 171In 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 | 74Out of the Money | 1,860Out of the Money | |
RIVNIn the Money | $14.80In the Money | $15.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 26Out of the Money | 222Out of the Money | |
RIVNIn the Money | $13.80In the Money | $14.15In 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 | $0.01Out of the Money | 2Out of the Money | 579Out of the Money | |
RIVNIn the Money | $12.80In the Money | $13.15In the Money | $12.66In the Money | $0.86In the Money | 5In the Money | 4,822In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 298Out of the Money | 8,133Out of the Money | |
RIVNIn the Money | $12.30In the Money | $12.60In the Money | $11.52In the Money | $0.00In the Money | ---In the Money | 23In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 16Out of the Money | 246Out of the Money | |
RIVNIn the Money | $11.85In the Money | $12.05In the Money | $10.25In the Money | $-0.70In the Money | 1In the Money | 7In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 1Out of the Money | 366Out of the Money | |
RIVNIn the Money | $11.30In the Money | $11.75In 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 | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 1Out of the Money | 331Out of the Money | |
RIVNIn the Money | $10.80In the Money | $11.20In the Money | $9.63In the Money | $0.00In the Money | ---In the Money | 14In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 124Out of the Money | 1,936Out of the Money | |
RIVNIn the Money | $10.30In the Money | $10.65In the Money | $9.32In the Money | $0.00In the Money | ---In the Money | 126In 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 | 10Out of the Money | 501Out of the Money | |
RIVNIn the Money | $9.80In the Money | $10.20In the Money | $8.91In the Money | $0.00In the Money | ---In the Money | 239In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.02Out of the Money | 104Out of the Money | 933Out of the Money | |
RIVNIn the Money | $9.30In the Money | $9.55In the Money | $8.39In the Money | $0.00In the Money | ---In the Money | 11In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 327Out of the Money | 463Out of the Money | |
RIVNIn the Money | $8.80In the Money | $9.25In the Money | $8.75In the Money | $0.91In the Money | 15In the Money | 72In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 14Out of the Money | 491Out of the Money | |
RIVNIn the Money | $8.30In the Money | $8.60In the Money | $9.50In the Money | $0.00In the Money | ---In the Money | 11In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 81Out of the Money | 859Out of the Money | |
RIVNIn the Money | $7.80In the Money | $8.20In the Money | $8.44In the Money | $1.15In the Money | 39In the Money | 13,709In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 752Out of the Money | 12,507Out of the Money | |
RIVNIn the Money | $7.30In the Money | $7.70In the Money | $5.75In the Money | $-1.05In the Money | 2In the Money | 47In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 45Out of the Money | 331Out of the Money | |
RIVNIn the Money | $6.85In the Money | $7.25In the Money | $5.75In the Money | $-0.47In the Money | 6In the Money | 157In the Money | RIVNOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.01Out of the Money | 22Out of the Money | 870Out of the Money | |
RIVNIn the Money | $6.35In the Money | $6.65In the Money | $5.36In the Money | $0.00In the Money | ---In the Money | 201In the Money | RIVNOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $-0.03Out of the Money | 59Out of the Money | 360Out of the Money | |
RIVNIn the Money | $5.85In the Money | $6.10In the Money | $5.25In the Money | $-0.02In the Money | 22In the Money | 252In the Money | RIVNOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.04Out of the Money | 244Out of the Money | 746Out of the Money | |
RIVNIn the Money | $5.35In the Money | $5.65In the Money | $5.50In the Money | $1.10In the Money | 31In the Money | 279In the Money | RIVNOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 53Out of the Money | 202Out of the Money | |
RIVNIn the Money | $4.85In the Money | $5.20In the Money | $5.58In the Money | $1.78In the Money | 6In the Money | 397In the Money | RIVNOut of the Money | $0.06Out of the Money | $0.07Out of the Money | $0.07Out of the Money | $-0.04Out of the Money | 216Out of the Money | 1,370Out of the Money | |
RIVNIn the Money | $4.40In the Money | $4.60In the Money | $4.87In the Money | $1.07In the Money | 12In the Money | 333In the Money | RIVNOut of the Money | $0.07Out of the Money | $0.08Out of the Money | $0.08Out of the Money | $-0.05Out of the Money | 59Out of the Money | 526Out of the Money | |
RIVNIn the Money | $3.90In the Money | $4.15In the Money | $4.00In the Money | $0.64In the Money | 17In the Money | 315In the Money | RIVNOut of the Money | $0.09Out of the Money | $0.11Out of the Money | $0.09Out of the Money | $-0.09Out of the Money | 793Out of the Money | 2,207Out of the Money | |
RIVNIn the Money | $3.45In the Money | $3.75In the Money | $2.18In the Money | $-0.87In the Money | 8In the Money | 420In the Money | RIVNOut of the Money | $0.13Out of the Money | $0.14Out of the Money | $0.12Out of the Money | $-0.11Out of the Money | 266Out of the Money | 868Out of the Money | |
RIVNIn the Money | $3.00In the Money | $3.10In the Money | $3.35In the Money | $0.75In the Money | 215In the Money | 9,304In the Money | RIVNNear the Money | $0.16Near the Money | $0.19Near the Money | $0.15Near the Money | $-0.18Near the Money | 1,799Near the Money | 4,239Near the Money | |
RIVNIn the Money | $2.57In the Money | $2.92In the Money | $3.10In the Money | $0.75In the Money | 102In the Money | 899In the Money | RIVNNear the Money | $0.22Near the Money | $0.26Near the Money | $0.18Near the Money | $-0.22Near the Money | 319Near the Money | 987Near the Money | |
RIVNIn the Money | $2.17In the Money | $2.46In the Money | $2.33In the Money | $0.45In the Money | 922In the Money | 1,302In the Money | RIVNNear the Money | $0.30Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.22Near the Money | 1,132Near the Money | 1,627Near the Money | |
RIVNIn the Money | $1.80In the Money | $2.07In the Money | $2.34In the Money | $0.88In the Money | 780In the Money | 464In the Money | RIVNNear the Money | $0.42Near the Money | $0.46Near the Money | $0.34Near the Money | $-0.40Near the Money | 319Near the Money | 1,201Near the Money | |
RIVNIn the Money | $1.45In the Money | $1.62In the Money | $1.62In the Money | $0.43In the Money | 3,450In the Money | 2,156In the Money | RIVNNear the Money | $0.53Near the Money | $0.61Near the Money | $0.55Near the Money | $-0.38Near the Money | 1,722Near the Money | 2,748Near the Money | |
RIVNUnderlying issue's last price | $1.14Underlying issue's last price | $1.34Underlying issue's last price | $1.31Underlying issue's last price | $0.36Underlying issue's last price | 1,914Underlying issue's last price | 1,298Underlying issue's last price | Filter Table By Strike Price of$37.50Underlying issue's last price | RIVNUnderlying issue's last price | $0.71Underlying issue's last price | $0.81Underlying issue's last price | $0.63Underlying issue's last price | $-0.51Underlying issue's last price | 463Underlying issue's last price | 1,083Underlying issue's last price |
RIVNNear the Money | $0.86Near the Money | $0.95Near the Money | $0.95Near the Money | $0.18Near the Money | 4,077Near the Money | 7,143Near the Money | RIVNIn the Money | $1.00In the Money | $1.06In the Money | $0.96In the Money | $-0.47In the Money | 605In the Money | 956In the Money | |
RIVNNear the Money | $0.64Near the Money | $0.70Near the Money | $0.71Near the Money | $0.13Near the Money | 1,468Near the Money | 1,147Near the Money | RIVNIn the Money | $1.22In the Money | $1.34In the Money | $1.23In the Money | $-0.49In the Money | 375In the Money | 577In the Money | |
RIVNNear the Money | $0.50Near the Money | $0.52Near the Money | $0.52Near the Money | $0.12Near the Money | 3,319Near the Money | 7,217Near the Money | RIVNIn the Money | $1.48In the Money | $1.66In the Money | $1.41In the Money | $-0.62In the Money | 131In the Money | 984In the Money | |
RIVNNear the Money | $0.35Near the Money | $0.41Near the Money | $0.40Near the Money | $0.08Near the Money | 1,985Near the Money | 2,258Near the Money | RIVNIn the Money | $1.96In the Money | $2.03In the Money | $2.23In the Money | $-0.27In the Money | 40In the Money | 292In the Money | |
RIVNNear the Money | $0.25Near the Money | $0.28Near the Money | $0.29Near the Money | $0.07Near the Money | 8,619Near the Money | 25,536Near the Money | RIVNIn the Money | $2.16In the Money | $2.43In the Money | $2.16In the Money | $-0.79In the Money | 331In the Money | 1,257In the Money | |
RIVNNear the Money | $0.18Near the Money | $0.21Near the Money | $0.22Near the Money | $0.06Near the Money | 576Near the Money | 1,479Near the Money | RIVNIn the Money | $2.51In the Money | $2.86In the Money | $4.45In the Money | $0.37In the Money | 11In the Money | 259In the Money | |
RIVNOut of the Money | $0.13Out of the Money | $0.15Out of the Money | $0.23Out of the Money | $0.10Out of the Money | 1,146Out of the Money | 1,358Out of the Money | RIVNIn the Money | $2.92In the Money | $3.35In the Money | $2.83In the Money | $-1.17In the Money | 19In the Money | 185In the Money | |
RIVNOut of the Money | $0.09Out of the Money | $0.12Out of the Money | $0.18Out of the Money | $0.07Out of the Money | 599Out of the Money | 702Out of the Money | RIVNIn the Money | $3.60In the Money | $3.80In the Money | $3.35In the Money | $-0.95In the Money | 3In the Money | 133In the Money | |
RIVNOut of the Money | $0.08Out of the Money | $0.09Out of the Money | $0.10Out of the Money | $0.03Out of the Money | 707Out of the Money | 4,129Out of the Money | RIVNIn the Money | $3.90In the Money | $4.25In the Money | $3.80In the Money | $-0.80In the Money | 19In the Money | 138In the Money | |
RIVNOut of the Money | $0.05Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | 112Out of the Money | 1,617Out of the Money | RIVNIn the Money | $4.90In the Money | $5.25In the Money | $5.71In the Money | $0.00In the Money | ---In the Money | 79In the Money | |
RIVNOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.01Out of the Money | 550Out of the Money | 2,064Out of the Money | RIVNIn the Money | $6.00In the Money | $6.25In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 26In the Money | |
RIVNOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 1,274Out of the Money | 11,199Out of the Money | RIVNIn the Money | $6.90In the Money | $7.20In the Money | $6.56In the Money | $-1.13In the Money | 2In the Money | 195In the Money | |
RIVNOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 27Out of the Money | 950Out of the Money | RIVNIn the Money | $7.85In the Money | $8.20In the Money | $8.42In the Money | $-0.48In the Money | 3In the Money | 24In the Money | |
RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 321Out of the Money | 2,953Out of the Money | RIVNIn the Money | $8.95In the Money | $9.20In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 10In the Money | |
RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.02Out of the Money | $0.00Out of the Money | 117Out of the Money | 845Out of the Money | RIVNIn the Money | $9.95In the Money | $10.20In the Money | $9.76In the Money | $0.00In the Money | ---In the Money | 15In the Money | |
RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 422Out of the Money | RIVNIn the Money | $10.95In the Money | $11.20In the Money | $10.65In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
RIVNOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 167Out of the Money | 2,261Out of the Money | RIVNIn the Money | $11.85In the Money | $12.20In the Money | $11.10In the Money | $0.00In the Money | ---In the Money | 19In 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 | 334Out of the Money | RIVNIn the Money | $12.70In the Money | $13.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In 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 | 597Out of the Money | RIVNIn the Money | $14.00In the Money | $14.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | RIVNIn the Money | $14.85In the Money | $15.20In the Money | $0.00In 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 | $0.00Out of the Money | ---Out of the Money | 350Out of the Money | RIVNIn the Money | $16.90In the Money | $17.20In the Money | $16.08In the Money | $0.00In the Money | ---In the Money | 3In 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 | 640Out of the Money | RIVNIn the Money | $21.85In the Money | $22.20In the Money | $22.00In the Money | $0.00In the Money | ---In the Money | 1In 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 | 1,113Out of the Money | RIVNIn the Money | $26.75In the Money | $27.20In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |