• LAST PRICE
    47.3000
  • TODAY'S CHANGE (%)
    Trending Down-0.9500 (-1.9689%)
  • Bid / Lots
    46.5000/ 1
  • Ask / Lots
    47.3000/ 2
  • Open / Previous Close
    48.3400 / 48.2500
  • Day Range
    Low 46.7800
    High 49.0650
  • 52 Week Range
    Low 23.3800
    High 62.4000
  • Volume
    3,058,065
    above 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 March 21, 2025)

  • Put Options (expires Friday March 21, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$25.60In the Money
$30.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$22.80In the Money
$27.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.45Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$20.60In the Money
$25.30In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$18.20In the Money
$22.50In 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
$1.20Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$16.10In the Money
$20.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.50Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$14.20In 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
$1.30Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$12.60In the Money
$16.00In the Money
$15.37In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDOut of the Money
---Out of the Money
$2.20Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$10.00In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.10Out of the Money
$1.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$9.10In the Money
$11.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.50Out of the Money
$3.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$8.60In the Money
$10.60In the Money
$18.58In the Money
$0.00In the Money
---In the Money
7In the Money
RVMDOut of the Money
$0.75Out of the Money
$2.60Out of the Money
$1.85Out of the Money
$0.00Out of the Money
---Out of the Money
145Out of the Money
RVMDIn the Money
$8.10In the Money
$9.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.25Out of the Money
$2.45Out of the Money
$1.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$7.60In the Money
$9.10In the Money
$9.11In the Money
$-0.09In the Money
1In the Money
11In the Money
RVMDOut of the Money
$0.70Out of the Money
$2.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$6.90In the Money
$8.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.70Out of the Money
$3.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$6.10In the Money
$7.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.40Out of the Money
$4.00Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$5.50In the Money
$7.40In the Money
$14.50In the Money
$0.00In the Money
---In the Money
13In the Money
RVMDNear the Money
$2.45Near the Money
$4.20Near the Money
$5.60Near the Money
$0.00Near the Money
---Near the Money
2,294Near the Money
RVMDIn the Money
$4.20In the Money
$6.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$2.10Near the Money
$4.70Near the Money
$4.20Near the Money
$0.00Near the Money
---Near the Money
2Near the Money
RVMDUnderlying issue's last price
$4.50Underlying issue's last price
$6.30Underlying 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
Filter Table By Strike Price of$47.00Underlying issue's last price
RVMDUnderlying issue's last price
$3.30Underlying issue's last price
$5.30Underlying 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
$4.00Near the Money
$5.40Near the Money
$7.70Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
RVMDIn the Money
$3.80In the Money
$5.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$3.70Near the Money
$5.20Near the Money
$4.50Near the Money
$0.00Near the Money
---Near the Money
2Near the Money
RVMDIn the Money
$3.70In the Money
$6.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$3.50Near the Money
$4.90Near the Money
$3.63Near the Money
$0.00Near the Money
---Near the Money
15Near the Money
RVMDIn the Money
$5.00In the Money
$7.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.85Out of the Money
$3.30Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
RVMDIn the Money
$8.40In the Money
$10.40In the Money
$9.20In the Money
$0.10In the Money
26In the Money
64In the Money
RVMDOut of the Money
$1.25Out of the Money
$1.85Out of the Money
$1.60Out of the Money
$-0.15Out of the Money
55Out of the Money
316Out of the Money
RVMDIn the Money
$13.00In the Money
$14.30In the Money
$12.95In the Money
$0.00In the Money
---In the Money
220In the Money
RVMDOut of the Money
$0.55Out of the Money
$1.85Out of the Money
$2.50Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
RVMDIn the Money
$16.40In the Money
$19.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.10Out of the Money
$1.50Out of the Money
$5.32Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$20.60In the Money
$25.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$4.70Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$25.40In the Money
$30.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$30.20In the Money
$35.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.65Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
20Out of the Money
RVMDIn the Money
$35.20In the Money
$40.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.65Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$40.60In the Money
$45.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money