• LAST PRICE
    48.0700
  • TODAY'S CHANGE (%)
    Trending Up0.7700 (1.6279%)
  • Bid / Lots
    47.0000/ 2
  • Ask / Lots
    49.8000/ 2
  • Open / Previous Close
    47.2600 / 47.3000
  • Day Range
    Low 47.0300
    High 48.3800
  • 52 Week Range
    Low 23.5100
    High 62.4000
  • Volume
    3,643,097
    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 July 18, 2025)

  • Put Options (expires Friday July 18, 2025)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$26.60In the Money
$31.40In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$24.00In 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
$1.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$22.00In the Money
$26.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$20.50In the Money
$23.00In the Money
$17.36In the Money
$0.00In the Money
---In the Money
32In the Money
RVMDOut of the Money
---Out of the Money
$1.85Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$18.60In the Money
$21.30In the Money
$16.48In the Money
$0.00In the Money
---In the Money
15In the Money
RVMDOut of the Money
---Out of the Money
$2.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$15.50In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.20Out of the Money
$2.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$13.90In the Money
$18.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$2.00Out of the Money
$3.20Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$13.10In the Money
$16.00In the Money
$15.00In the Money
$0.00In the Money
---In the Money
100In the Money
RVMDOut of the Money
$1.15Out of the Money
$3.80Out 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
$14.00In the Money
$13.46In the Money
$0.00In the Money
---In the Money
9In the Money
RVMDOut of the Money
$2.10Out of the Money
$4.70Out of the Money
$2.90Out of the Money
$0.00Out of the Money
---Out of the Money
43Out of the Money
RVMDIn the Money
$9.60In the Money
$12.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$2.75Out of the Money
$5.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$8.40In the Money
$11.20In the Money
$16.16In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
$4.00Out of the Money
$6.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDUnderlying issue's last price
$7.70Underlying issue's last price
$9.50Underlying 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
$5.00Underlying issue's last price
$7.80Underlying 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
$6.20Near the Money
$8.50Near the Money
$9.25Near the Money
$0.00Near the Money
---Near the Money
1Near the Money
RVMDIn the Money
$7.30In the Money
$8.80In the Money
$8.00In the Money
$0.45In the Money
3In the Money
12In the Money
RVMDOut of the Money
$5.10Out of the Money
$7.00Out of the Money
$11.10Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$9.80In the Money
$12.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$3.30Out of the Money
$5.70Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$13.30In the Money
$15.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$2.55Out of the Money
$4.70Out of the Money
$3.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$17.40In the Money
$20.80In 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
$3.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$21.60In the Money
$24.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.15Out of the Money
$3.40Out of the Money
$6.40Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$25.20In the Money
$29.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.75Out of the Money
$2.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$29.80In the Money
$34.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.45Out of the Money
$2.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$34.70In the Money
$39.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.20Out of the Money
$2.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$39.90In the Money
$44.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money