• LAST PRICE
    48.0500
  • TODAY'S CHANGE (%)
    Trending Down-0.2000 (-0.4145%)
  • Bid / Lots
    47.9500/ 8
  • Ask / Lots
    48.0500/ 1
  • Open / Previous Close
    48.3400 / 48.2500
  • Day Range
    Low 47.7500
    High 49.0650
  • 52 Week Range
    Low 23.3800
    High 62.4000
  • Volume
    821,350
    below average

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 December 20, 2024)

  • Put Options (expires Friday December 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$26.50In the Money
$30.50In the Money
$26.60In the Money
$0.00In the Money
---In the Money
4In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$21.90In the Money
$24.80In the Money
$22.25In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
24Out of the Money
RVMDIn the Money
$18.90In the Money
$21.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$17.50In the Money
$20.30In the Money
$20.90In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$16.60In the Money
$20.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$15.60In the Money
$19.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$15.10In the Money
$18.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.25Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$13.60In the Money
$17.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.25Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
RVMDIn the Money
$13.30In the Money
$15.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$12.80In the Money
$13.80In the Money
$21.35In the Money
$0.00In the Money
---In the Money
306In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$0.15Out of the Money
$0.00Out of the Money
---Out of the Money
327Out of the Money
RVMDIn the Money
$11.60In the Money
$13.40In the Money
$10.50In the Money
$0.00In the Money
---In the Money
15In the Money
RVMDOut 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
RVMDIn the Money
$10.60In the Money
$12.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
500Out of the Money
RVMDIn the Money
$9.10In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.65Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$8.60In the Money
$10.40In the Money
$11.95In the Money
$0.00In the Money
---In the Money
4In the Money
RVMDOut 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
RVMDIn the Money
$7.80In the Money
$8.70In the Money
$14.10In the Money
$0.00In the Money
---In the Money
483In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
764Out of the Money
RVMDIn the Money
$6.00In the Money
$8.00In the Money
$16.62In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.10Out of the Money
$4.80Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
RVMDIn the Money
$6.10In the Money
$7.60In the Money
$7.30In the Money
$0.00In the Money
---In the Money
27In the Money
RVMDOut of the Money
---Out of the Money
$0.80Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$5.30In the Money
$6.10In the Money
$5.00In the Money
$0.00In the Money
---In the Money
31In the Money
RVMDOut of the Money
---Out of the Money
$0.90Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$4.20In the Money
$4.70In the Money
$4.90In the Money
$0.70In the Money
4In the Money
172In the Money
RVMDOut of the Money
---Out of the Money
$1.15Out of the Money
$1.22Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
RVMDUnderlying issue's last price
$3.50Underlying issue's last price
$3.90Underlying issue's last price
$3.80Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
1,080Underlying issue's last price
Filter Table By Strike Price of$45.00Underlying issue's last price
RVMDUnderlying issue's last price
$0.50Underlying issue's last price
$0.80Underlying issue's last price
$0.55Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
771Underlying issue's last price
RVMDNear the Money
$0.80Near the Money
$0.95Near the Money
$1.03Near the Money
$-0.12Near the Money
64Near the Money
1,131Near the Money
RVMDIn the Money
$2.70In the Money
$2.95In the Money
$2.55In the Money
$0.00In the Money
---In the Money
984In the Money
RVMDOut of the Money
$0.15Out of the Money
$0.30Out of the Money
$0.30Out of the Money
$0.12Out of the Money
4Out of the Money
1,166Out of the Money
RVMDIn the Money
$6.60In the Money
$7.70In the Money
$4.00In the Money
$0.00In the Money
---In the Money
549In the Money
RVMDOut of the Money
$0.05Out of the Money
$0.30Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
585Out of the Money
RVMDIn the Money
$11.40In the Money
$12.60In the Money
$10.70In the Money
$0.00In the Money
---In the Money
65In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
405Out of the Money
RVMDIn the Money
$15.00In the Money
$18.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
590Out of the Money
RVMDIn the Money
$19.50In the Money
$23.50In the Money
$11.30In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
251Out of the Money
RVMDIn the Money
$24.50In the Money
$28.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
696Out of the Money
RVMDIn the Money
$29.50In the Money
$33.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.00Out of the Money
$0.62Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
RVMDIn the Money
$34.60In the Money
$38.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
605Out of the Money
RVMDIn the Money
$39.50In the Money
$43.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money