• LAST PRICE
    46.1400
  • TODAY'S CHANGE (%)
    Trending Up0.1000 (0.2172%)
  • Bid / Lots
    45.0000/ 1
  • Ask / Lots
    49.0000/ 5
  • Open / Previous Close
    46.3400 / 46.0400
  • Day Range
    Low 45.6500
    High 47.1300
  • 52 Week Range
    Low 15.4401
    High 48.6100
  • Volume
    1,150,868
    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 August 16, 2024)

  • Put Options (expires Friday August 16, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$24.20In the Money
$28.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$3.40Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$19.30In the Money
$23.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$3.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$15.60In the Money
$20.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.50Out of the Money
$0.65Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$14.60In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.50Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$13.60In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.50Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$12.70In the Money
$17.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$3.60Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$11.60In the Money
$16.00In the Money
$6.50In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
$0.00Out of the Money
$1.80Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$10.60In the Money
$15.00In the Money
$5.80In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
$0.00Out of the Money
$3.40Out of the Money
$1.43Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$9.60In the Money
$14.30In the Money
$5.25In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
$0.00Out of the Money
$1.40Out of the Money
$1.53Out of the Money
$0.00Out of the Money
---Out of the Money
400Out of the Money
RVMDIn the Money
$8.90In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$4.60Out of the Money
$1.50Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
RVMDIn the Money
$8.30In the Money
$12.50In the Money
$3.60In the Money
$0.00In the Money
---In the Money
16In the Money
RVMDOut of the Money
$0.00Out of the Money
$4.60Out of the Money
$0.72Out of the Money
$0.00Out of the Money
---Out of the Money
21Out of the Money
RVMDIn the Money
$7.60In the Money
$11.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$3.30Out of the Money
$4.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$6.60In the Money
$10.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$6.30In the Money
$9.90In the Money
$7.80In the Money
$0.00In the Money
---In the Money
328In the Money
RVMDOut of the Money
$0.10Out of the Money
$2.05Out 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
$9.00In 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
$4.90Out of the Money
$4.76Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$4.80In the Money
$8.50In the Money
$6.66In the Money
$0.00In the Money
---In the Money
7In the Money
RVMDOut of the Money
$0.50Out of the Money
$4.80Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$4.20In the Money
$7.50In the Money
$7.50In the Money
$0.00In the Money
---In the Money
10In the Money
RVMDOut of the Money
$0.80Out of the Money
$4.90Out of the Money
$1.60Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
RVMDIn the Money
$3.80In the Money
$6.90In the Money
$5.04In the Money
$0.00In the Money
---In the Money
96In the Money
RVMDNear the Money
$1.25Near the Money
$2.85Near the Money
$5.50Near the Money
$0.00Near the Money
---Near the Money
188Near the Money
RVMDUnderlying issue's last price
$3.00Underlying issue's last price
$6.00Underlying issue's last price
$3.75Underlying issue's last price
$0.25Underlying issue's last price
13Underlying issue's last price
68Underlying issue's last price
Filter Table By Strike Price of$45.00Underlying issue's last price
RVMDUnderlying issue's last price
$1.55Underlying issue's last price
$3.50Underlying issue's last price
$2.25Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
15Underlying issue's last price
RVMDOut of the Money
$1.10Out of the Money
$4.10Out of the Money
$2.05Out of the Money
$0.55Out of the Money
2Out of the Money
25Out of the Money
RVMDIn the Money
$4.50In the Money
$7.90In the Money
$5.75In the Money
$0.35In the Money
4In the Money
37In the Money
RVMDOut of the Money
$0.10Out of the Money
$2.60Out of the Money
$1.68Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
RVMDIn the Money
$7.60In the Money
$12.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.05Out of the Money
$0.71Out of the Money
$0.00Out of the Money
---Out of the Money
6Out of the Money
RVMDIn the Money
$12.10In the Money
$16.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.90Out of the Money
$0.79Out of the Money
$0.00Out of the Money
---Out of the Money
14Out of the Money
RVMDIn the Money
$17.00In the Money
$21.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out 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
$21.90In the Money
$26.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money