• LAST PRICE
    47.3200
  • TODAY'S CHANGE (%)
    Trending Up1.1900 (2.5797%)
  • Bid / Lots
    46.2000/ 2
  • Ask / Lots
    47.8700/ 5
  • Open / Previous Close
    46.5000 / 46.1300
  • Day Range
    Low 46.5000
    High 47.9300
  • 52 Week Range
    Low 15.4401
    High 48.6100
  • Volume
    1,081,758
    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
$20.60In the Money
$24.70In 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
$15.50In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$10.60In 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
$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
$9.60In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$8.50In the Money
$13.00In 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
$8.80In the Money
$10.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.05Out of the Money
$1.39Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$7.80In the Money
$9.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$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
$1.60Out of the Money
$1.08Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$6.00In the Money
$7.80In the Money
$5.20In the Money
$0.00In the Money
---In the Money
10In the Money
RVMDOut of the Money
---Out of the Money
$0.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$5.20In the Money
$6.60In the Money
$4.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.80Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$4.40In the Money
$5.80In the Money
$2.96In the Money
$0.00In the Money
---In the Money
7In the Money
RVMDOut of the Money
---Out of the Money
$0.95Out of the Money
$0.50Out of the Money
$-0.95Out of the Money
10Out of the Money
507Out of the Money
RVMDIn the Money
$3.60In the Money
$5.00In 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
$0.85Out of the Money
$-0.79Out of the Money
10Out of the Money
23Out of the Money
RVMDIn the Money
$3.10In the Money
$4.20In the Money
$3.31In the Money
$0.62In the Money
4In the Money
336In the Money
RVMDNear the Money
$0.90Near the Money
$1.75Near the Money
$1.18Near the Money
$-0.77Near the Money
1Near the Money
816Near the Money
RVMDIn the Money
$2.50In the Money
$3.80In the Money
$2.00In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDNear the Money
$1.10Near the Money
$2.25Near 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
$4.50Underlying 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
$1.50Underlying issue's last price
$2.80Underlying 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
$1.35Near the Money
$2.40Near the Money
$1.58Near the Money
$0.53Near the Money
1Near the Money
81Near the Money
RVMDIn the Money
$2.00In the Money
$3.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$1.05Near the Money
$2.25Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
RVMDIn the Money
$2.45In the Money
$4.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$0.95Near the Money
$2.00Near the Money
$1.01Near the Money
$0.11Near the Money
1Near the Money
552Near the Money
RVMDIn the Money
$3.00In the Money
$4.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.20Out of the Money
$0.70Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
RVMDIn the Money
$6.30In the Money
$9.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.55Out of the Money
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$11.30In 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
$0.95Out 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
$19.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money