• LAST PRICE
    47.2900
  • TODAY'S CHANGE (%)
    Trending Up0.2500 (0.5315%)
  • Bid / Lots
    46.0000/ 1
  • Ask / Lots
    49.9200/ 1
  • Open / Previous Close
    48.9100 / 47.0400
  • Day Range
    Low 47.0200
    High 48.9100
  • 52 Week Range
    Low 23.5100
    High 62.4000
  • Volume
    1,413,232
    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
$25.20In the Money
$30.00In 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
$20.40In the Money
$24.90In 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
$17.20In the Money
$21.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$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
$16.50In the Money
$20.70In the Money
$20.90In 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
$15.10In the Money
$19.80In 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
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$14.60In the Money
$18.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$4.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$13.50In the Money
$18.00In 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
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$12.60In the Money
$16.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.20Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
RVMDIn the Money
$11.10In the Money
$15.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.70Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$11.50In the Money
$13.00In the Money
$12.85In the Money
$0.00In the Money
---In the Money
170In 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
$10.50In the Money
$11.90In the Money
$10.50In the Money
$0.00In the Money
---In the Money
15In 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
$8.50In the Money
$12.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
500Out of the Money
RVMDIn the Money
$8.50In 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
$2.45Out of the Money
$0.23Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$7.50In the Money
$8.80In the Money
$11.95In the Money
$0.00In the Money
---In the Money
4In the Money
RVMDOut of the Money
---Out of the Money
$2.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$6.80In the Money
$7.80In the Money
$8.10In the Money
$-6.00In the Money
12In the Money
483In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.35Out of the Money
$0.00Out of the Money
---Out of the Money
764Out of the Money
RVMDIn the Money
$5.60In the Money
$7.00In the Money
$16.62In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.75Out of the Money
$4.80Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
RVMDIn the Money
$4.70In the Money
$6.00In the Money
$7.30In the Money
$0.00In the Money
---In the Money
27In the Money
RVMDOut of the Money
---Out of the Money
$0.70Out of the Money
$0.60Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$3.80In the Money
$5.10In 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
$3.50In the Money
$4.30In the Money
$4.00In the Money
$0.00In the Money
---In the Money
172In the Money
RVMDOut of the Money
---Out of the Money
$1.05Out of the Money
$1.22Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
RVMDIn the Money
$2.55In the Money
$3.10In the Money
$2.83In the Money
$0.04In the Money
60In the Money
1,091In the Money
RVMDNear the Money
---Near the Money
$1.25Near the Money
$0.45Near the Money
$-0.20Near the Money
1Near the Money
847Near the Money
RVMDIn the Money
$1.65In the Money
$2.45In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$0.65Near the Money
$1.65Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
RVMDUnderlying issue's last price
$1.05Underlying issue's last price
$1.80Underlying issue's last price
$1.40Underlying issue's last price
$1.40Underlying issue's last price
4Underlying issue's last price
---Underlying issue's last price
Filter Table By Strike Price of$47.00Underlying issue's last price
RVMDUnderlying issue's last price
$1.05Underlying issue's last price
$2.10Underlying issue's last price
$1.10Underlying issue's last price
$1.10Underlying issue's last price
10Underlying issue's last price
---Underlying issue's last price
RVMDNear the Money
$0.90Near the Money
$1.70Near the Money
$1.10Near the Money
$1.10Near the Money
38Near the Money
---Near the Money
RVMDIn the Money
$1.60In the Money
$2.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$0.50Near the Money
$1.35Near the Money
$0.74Near the Money
$0.74Near the Money
7Near the Money
---Near the Money
RVMDIn the Money
$1.85In the Money
$3.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$0.50Near the Money
$0.75Near the Money
$0.80Near the Money
$0.10Near the Money
233Near the Money
1,154Near the Money
RVMDIn the Money
$3.00In the Money
$3.50In the Money
$3.40In the Money
$0.00In the Money
---In the Money
1,026In the Money
RVMDOut of the Money
$0.05Out of the Money
$0.30Out of the Money
$0.16Out of the Money
$0.01Out of the Money
21Out of the Money
1,165Out of the Money
RVMDIn the Money
$7.30In the Money
$8.90In the Money
$8.35In the Money
$0.00In the Money
---In the Money
515In the Money
RVMDOut of the Money
$0.05Out of the Money
$0.35Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
585Out of the Money
RVMDIn the Money
$12.10In the Money
$13.70In the Money
$12.80In the Money
$0.25In the Money
1In 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
$15.60In 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
$1.00Out of the Money
$1.75Out of the Money
$0.00Out of the Money
---Out of the Money
590Out of the Money
RVMDIn the Money
$20.60In the Money
$25.00In 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
$25.50In the Money
$29.50In 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
$30.60In the Money
$34.50In 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
$0.62Out of the Money
$0.00Out of the Money
---Out of the Money
4Out of the Money
RVMDIn the Money
$35.50In the Money
$39.50In 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
$0.40Out of the Money
$0.00Out of the Money
---Out of the Money
605Out of the Money
RVMDIn the Money
$41.20In the Money
$44.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money