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 | $10.65In the Money | $13.65In the Money | $11.60In the Money | $0.80In the Money | 6In the Money | 27In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
RIVNIn the Money | $9.55In the Money | $12.10In 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 | $0.63Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
RIVNIn the Money | $9.70In the Money | $10.60In 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 | $0.71Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
RIVNIn the Money | $9.00In the Money | $10.35In the Money | $8.95In the Money | $0.80In the Money | 8In the Money | 8In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.19Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 35Out of the Money | |
RIVNIn the Money | $8.65In the Money | $8.90In the Money | $8.30In the Money | $0.00In the Money | ---In the Money | 1In the Money | RIVNOut of the Money | $0.00Out of the Money | $0.03Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 285Out of the Money | |
RIVNIn the Money | $7.95In the Money | $8.40In 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 | $0.20Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 109Out of the Money | |
RIVNIn the Money | $7.55In the Money | $9.65In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.01Out of the Money | 50Out of the Money | 167Out of the Money | |
RIVNIn the Money | $7.05In the Money | $7.40In the Money | $6.60In the Money | $0.00In the Money | ---In the Money | 5In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.51Out of the Money | $0.03Out of the Money | $0.01Out of the Money | 90Out of the Money | 61Out of the Money | |
RIVNIn the Money | $6.50In the Money | $6.90In the Money | $5.99In the Money | $0.00In the Money | ---In the Money | 6In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $0.00Out of the Money | 3Out of the Money | 171Out of the Money | |
RIVNIn the Money | $6.20In the Money | $6.45In the Money | $5.60In the Money | $0.00In the Money | ---In the Money | ---In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 20Out of the Money | 239Out of the Money | |
RIVNIn the Money | $5.45In the Money | $5.90In the Money | $5.90In the Money | $0.00In the Money | ---In the Money | 6In the Money | RIVNOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 460Out of the Money | |
RIVNIn the Money | $5.25In the Money | $5.40In the Money | $5.11In the Money | $0.00In the Money | ---In the Money | 4In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 135Out of the Money | 539Out of the Money | |
RIVNIn the Money | $3.85In the Money | $4.90In the Money | $4.58In the Money | $-0.57In the Money | 4In the Money | 229In the Money | RIVNOut of the Money | $0.01Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $-0.01Out of the Money | 143Out of the Money | 521Out of the Money | |
RIVNIn the Money | $3.50In the Money | $5.10In the Money | $4.51In the Money | $0.00In the Money | ---In the Money | 126In the Money | RIVNOut of the Money | $0.03Out of the Money | $0.08Out of the Money | $0.05Out of the Money | $-0.03Out of the Money | 32Out of the Money | 277Out of the Money | |
RIVNIn the Money | $2.97In the Money | $5.65In the Money | $3.75In the Money | $-1.15In the Money | 3In the Money | 590In the Money | RIVNOut of the Money | $0.04Out of the Money | $0.06Out of the Money | $0.06Out of the Money | $-0.01Out of the Money | 2Out of the Money | 941Out of the Money | |
RIVNIn the Money | $3.35In the Money | $4.00In the Money | $3.00In the Money | $-0.60In the Money | 27In the Money | 293In the Money | RIVNOut of the Money | $0.07Out of the Money | $0.09Out of the Money | $0.08Out of the Money | $0.00Out of the Money | ---Out of the Money | 711Out of the Money | |
RIVNIn the Money | $2.74In the Money | $3.55In the Money | $2.69In the Money | $-0.27In the Money | 11In the Money | 1,789In the Money | RIVNNear the Money | $0.10Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.03Near the Money | 124Near the Money | 934Near the Money | |
RIVNIn the Money | $2.34In the Money | $2.70In the Money | $2.53In the Money | $0.02In the Money | 78In the Money | 745In the Money | RIVNNear the Money | $0.17Near the Money | $0.19Near the Money | $0.17Near the Money | $-0.06Near the Money | 101Near the Money | 1,052Near the Money | |
RIVNIn the Money | $1.87In the Money | $2.25In the Money | $1.92In the Money | $-0.03In the Money | 44In the Money | 574In the Money | RIVNNear the Money | $0.25Near the Money | $0.36Near the Money | $0.27Near the Money | $-0.07Near the Money | 687Near the Money | 844Near the Money | |
RIVNIn the Money | $1.69In the Money | $1.80In the Money | $1.73In the Money | $-0.27In the Money | 50In the Money | 492In the Money | RIVNNear the Money | $0.39Near the Money | $0.40Near the Money | $0.40Near the Money | $-0.08Near the Money | 105Near the Money | 317Near the Money | |
RIVNIn the Money | $1.17In the Money | $1.59In the Money | $1.40In the Money | $0.08In the Money | 183In the Money | 1,325In the Money | RIVNNear the Money | $0.56Near the Money | $0.59Near the Money | $0.58Near the Money | $-0.11Near the Money | 144Near the Money | 485Near the Money | |
RIVNUnderlying issue's last price | $1.09Underlying issue's last price | $1.20Underlying issue's last price | $1.14Underlying issue's last price | $0.07Underlying issue's last price | 130Underlying issue's last price | 746Underlying issue's last price | Filter Table By Strike Price of$14.50Underlying issue's last price | RIVNUnderlying issue's last price | $0.77Underlying issue's last price | $1.01Underlying issue's last price | $0.76Underlying issue's last price | $-0.12Underlying issue's last price | 105Underlying issue's last price | 331Underlying issue's last price |
RIVNNear the Money | $0.86Near the Money | $0.96Near the Money | $0.88Near the Money | $0.00Near the Money | 579Near the Money | 1,584Near the Money | RIVNIn the Money | $1.01In the Money | $1.28In the Money | $1.05In the Money | $-0.15In the Money | 78In the Money | 2,195In the Money | |
RIVNNear the Money | $0.64Near the Money | $0.72Near the Money | $0.70Near the Money | $0.00Near the Money | 118Near the Money | 685Near the Money | RIVNIn the Money | $1.25In the Money | $1.72In the Money | $1.60In the Money | $0.30In the Money | 5In the Money | 223In the Money | |
RIVNNear the Money | $0.52Near the Money | $0.59Near the Money | $0.52Near the Money | $-0.03Near the Money | 678Near the Money | 1,451Near the Money | RIVNIn the Money | $1.63In the Money | $2.05In the Money | $2.25In the Money | $0.55In the Money | 5In the Money | 133In the Money | |
RIVNNear the Money | $0.40Near the Money | $0.49Near the Money | $0.39Near the Money | $-0.06Near the Money | 104Near the Money | 354Near the Money | RIVNIn the Money | $1.87In the Money | $2.22In the Money | $2.60In the Money | $0.62In the Money | 1In the Money | 57In the Money | |
RIVNNear the Money | $0.28Near the Money | $0.34Near the Money | $0.32Near the Money | $-0.04Near the Money | 176Near the Money | 579Near the Money | RIVNIn the Money | $2.41In the Money | $2.66In the Money | $2.76In the Money | $0.00In the Money | ---In the Money | 25In the Money | |
RIVNNear the Money | $0.24Near the Money | $0.27Near the Money | $0.26Near the Money | $-0.01Near the Money | 172Near the Money | 497Near the Money | RIVNIn the Money | $2.71In the Money | $3.05In the Money | $3.40In the Money | $-0.70In the Money | 1In the Money | 8In the Money | |
RIVNOut of the Money | $0.19Out of the Money | $0.21Out of the Money | $0.19Out of the Money | $0.05Out of the Money | 189Out of the Money | 885Out of the Money | RIVNIn the Money | $2.89In the Money | $3.50In the Money | $4.00In the Money | $0.00In the Money | ---In the Money | 24In the Money | |
RIVNOut of the Money | $0.12Out of the Money | $0.14Out of the Money | $0.13Out of the Money | $-0.06Out of the Money | 6Out of the Money | 157Out of the Money | RIVNIn the Money | $3.50In the Money | $4.40In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.07Out of the Money | $0.12Out of the Money | $0.09Out of the Money | $0.00Out of the Money | 864Out of the Money | 3,044Out of the Money | RIVNIn the Money | $5.20In the Money | $5.35In the Money | $4.95In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
RIVNOut of the Money | $0.05Out of the Money | $0.23Out of the Money | $0.07Out of the Money | $0.00Out of the Money | 25Out of the Money | 211Out of the Money | RIVNIn the Money | $6.10In the Money | $6.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.05Out of the Money | $-0.04Out of the Money | 9Out of the Money | 76Out of the Money | RIVNIn the Money | $7.05In the Money | $7.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.04Out of the Money | $0.07Out of the Money | $0.02Out of the Money | $-0.06Out of the Money | 3Out of the Money | 275Out of the Money | RIVNIn the Money | $7.55In the Money | $7.85In 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 | $0.54Out of the Money | $0.03Out of the Money | $-0.04Out of the Money | 2Out of the Money | 222Out of the Money | RIVNIn the Money | $8.10In the Money | $8.35In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 8Out of the Money | 108Out of the Money | RIVNIn the Money | $9.05In the Money | $9.35In 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 | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 767Out of the Money | RIVNIn the Money | $9.00In the Money | $12.15In 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 | $0.06Out of the Money | $0.02Out of the Money | $-0.03Out of the Money | 10Out of the Money | 15Out of the Money | RIVNIn the Money | $11.10In the Money | $13.30In 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 | $0.04Out of the Money | $0.01Out of the Money | $-0.07Out of the Money | 1Out of the Money | 6Out of the Money | RIVNIn the Money | $11.95In the Money | $14.30In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
RIVNOut of the Money | $0.00Out of the Money | $0.04Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 11Out of the Money | RIVNIn the Money | $12.95In 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 | $0.50Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 12Out of the Money | RIVNIn the Money | $14.05In the Money | $16.30In 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 | $0.09Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 26Out of the Money | RIVNIn the Money | $15.00In the Money | $17.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |