• LAST PRICE
    49.5000
  • TODAY'S CHANGE (%)
    Trending Up0.0100 (0.0202%)
  • Bid / Lots
    35.8000/ 1
  • Ask / Lots
    51.7500/ 1
  • Open / Previous Close
    48.8700 / 49.4900
  • Day Range
    Low 48.4710
    High 49.5200
  • 52 Week Range
    Low 15.4401
    High 50.0000
  • Volume
    774,158
    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 October 18, 2024)

  • Put Options (expires Friday October 18, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$23.40In the Money
$27.00In 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
$21.90In the Money
$26.00In 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
$20.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$19.10In the Money
$23.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$18.00In the Money
$22.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$17.40In the Money
$22.00In 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
$16.10In the Money
$20.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$15.00In the Money
$19.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$14.00In the Money
$18.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$13.00In the Money
$17.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$12.00In the Money
$16.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.25Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$11.00In the Money
$15.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$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
$10.00In the Money
$14.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$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
$9.00In the Money
$13.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.25Out of the Money
$1.39Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$8.00In the Money
$12.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.30Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$7.10In the Money
$11.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.85Out of the Money
$1.08Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$6.10In the Money
$10.50In the Money
$5.20In the Money
$0.00In the Money
---In the Money
10In the Money
RVMDOut of the Money
---Out 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
$5.00In the Money
$9.50In the Money
$4.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.30Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$4.00In the Money
$8.50In the Money
$6.60In the Money
$0.00In the Money
---In the Money
7In the Money
RVMDOut of the Money
---Out of the Money
$2.50Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
518Out of the Money
RVMDIn the Money
$4.70In the Money
$7.50In the Money
$5.60In the Money
$3.39In the Money
3In the Money
13In the Money
RVMDOut of the Money
---Out of the Money
$1.85Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
RVMDIn the Money
$3.60In the Money
$7.00In the Money
$5.17In the Money
$1.86In the Money
1In the Money
337In the Money
RVMDOut of the Money
---Out of the Money
$2.10Out of the Money
$1.15Out of the Money
$0.00Out of the Money
---Out of the Money
816Out of the Money
RVMDIn the Money
$3.20In the Money
$4.70In the Money
$3.10In the Money
$1.10In the Money
1In the Money
1In the Money
RVMDOut of the Money
$0.10Out of the Money
$1.15Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
500Out of the Money
RVMDIn the Money
$2.75In the Money
$3.70In the Money
$1.70In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDNear the Money
$0.65Near the Money
$1.50Near the Money
$0.00Near the Money
$0.00Near the Money
---Near the Money
---Near the Money
RVMDIn the Money
$2.25In the Money
$3.10In the Money
$2.55In the Money
$0.00In the Money
---In the Money
83In the Money
RVMDNear the Money
$0.70Near 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
$1.50Underlying issue's last price
$2.25Underlying issue's last price
$1.75Underlying issue's last price
$0.00Underlying issue's last price
10Underlying issue's last price
5Underlying issue's last price
Filter Table By Strike Price of$49.00Underlying issue's last price
RVMDUnderlying issue's last price
$1.20Underlying issue's last price
$2.20Underlying issue's last price
$1.35Underlying issue's last price
$1.35Underlying issue's last price
10Underlying issue's last price
---Underlying issue's last price
RVMDNear the Money
$1.00Near the Money
$1.25Near the Money
$1.20Near the Money
$-0.20Near the Money
1Near the Money
553Near the Money
RVMDIn the Money
$1.45In the Money
$1.70In the Money
$1.80In the Money
$1.80In the Money
4In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$0.85Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
108Out of the Money
RVMDIn the Money
$4.40In the Money
$7.10In 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
$0.75Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$9.00In 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
$0.55Out of the Money
$0.20Out of the Money
$0.00Out of the Money
---Out of the Money
140Out of the Money
RVMDIn the Money
$14.10In the Money
$18.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money