• LAST PRICE
    47.1400
  • TODAY'S CHANGE (%)
    Trending Up1.0100 (2.1895%)
  • Bid / Lots
    47.0800/ 2
  • Ask / Lots
    47.1800/ 2
  • Open / Previous Close
    46.5000 / 46.1300
  • Day Range
    Low 46.5000
    High 47.6700
  • 52 Week Range
    Low 15.4401
    High 48.6100
  • Volume
    257,797
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$20.50In the Money
$24.00In the Money
$17.35In 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
$0.84Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
RVMDIn the Money
$16.10In the Money
$19.40In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$11.00In the Money
$13.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.40Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$9.10In the Money
$12.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$8.10In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$7.10In the Money
$11.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.05Out of the Money
$1.39Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$6.90In the Money
$9.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.10Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$6.40In the Money
$9.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.45Out of the Money
$1.08Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$5.80In the Money
$7.60In the Money
$5.20In the Money
$0.00In the Money
---In the Money
10In 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
$3.80In the Money
$6.90In the Money
$4.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.50Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$3.50In the Money
$6.00In the Money
$2.96In the Money
$0.00In the Money
---In the Money
7In the Money
RVMDOut of the Money
---Out of the Money
$1.15Out of the Money
$1.45Out of the Money
$0.00Out of the Money
---Out of the Money
507Out of the Money
RVMDIn the Money
$3.30In the Money
$5.60In the Money
$2.21In the Money
$0.00In the Money
---In the Money
13In the Money
RVMDOut of the Money
$0.60Out of the Money
$1.50Out of the Money
$1.64Out of the Money
$0.00Out of the Money
---Out of the Money
23Out of the Money
RVMDIn the Money
$3.10In the Money
$4.40In the Money
$3.08In the Money
$0.39In the Money
1In the Money
336In the Money
RVMDNear the Money
$0.85Near the Money
$1.65Near the Money
$1.95Near the Money
$0.00Near the Money
---Near the Money
816Near the Money
RVMDIn the Money
$2.00In the Money
$4.10In the Money
$2.00In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDNear the Money
$1.20Near the Money
$2.15Near the Money
$2.00Near the Money
$0.00Near the Money
---Near the Money
500Near the Money
RVMDUnderlying issue's last price
$1.45Underlying issue's last price
$4.80Underlying issue's last price
$1.70Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
2Underlying issue's last price
Filter Table By Strike Price of$47.00Underlying issue's last price
RVMDUnderlying issue's last price
$1.40Underlying issue's last price
$3.20Underlying issue's last price
$0.00Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
---Underlying issue's last price
RVMDNear the Money
$1.50Near the Money
$2.75Near the Money
$1.58Near the Money
$0.53Near the Money
1Near the Money
81Near the Money
RVMDIn the Money
$1.80In the Money
$3.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$0.90Near the Money
$3.90Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
RVMDIn the Money
$2.25In the Money
$3.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$0.85Near the Money
$1.80Near the Money
$1.01Near the Money
$0.11Near the Money
1Near the Money
552Near the Money
RVMDIn the Money
$2.30In the Money
$5.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.40Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
RVMDIn the Money
$6.40In the Money
$10.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.60Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$11.20In the Money
$15.00In 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
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
RVMDIn the Money
$16.10In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money