• LAST PRICE
    45.1400
  • TODAY'S CHANGE (%)
    Trending Up1.7900 (4.1292%)
  • Bid / Lots
    45.2500/ 1
  • Ask / Lots
    46.0000/ 30
  • Open / Previous Close
    44.9000 / 43.3500
  • Day Range
    Low 43.2700
    High 45.2590
  • 52 Week Range
    Low 15.4401
    High 45.2590
  • Volume
    3,060,090
    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 19, 2024)

  • Put Options (expires Friday July 19, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$23.00In the Money
$27.90In 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
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$20.50In the Money
$25.00In 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
$1.75Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$19.50In the Money
$24.00In 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
$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
$18.50In the Money
$23.00In 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
$2.50Out of the Money
$0.50Out of the Money
$0.40Out of the Money
5Out of the Money
10Out of the Money
RVMDIn the Money
$17.50In the Money
$22.00In 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
$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
$16.50In the Money
$21.00In 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
$2.90Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$15.50In the Money
$20.40In 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
$2.65Out of the Money
$0.76Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
RVMDIn the Money
$14.50In the Money
$19.40In 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
$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
$14.00In the Money
$18.50In 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
$1.50Out of the Money
$1.00Out of the Money
$0.95Out of the Money
14Out of the Money
2Out of the Money
RVMDIn the Money
$13.00In the Money
$17.50In the Money
$7.57In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.25Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$12.00In the Money
$16.50In 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
$2.45Out of the Money
$1.44Out of the Money
$-0.71Out of the Money
4Out of the Money
31Out of the Money
RVMDIn the Money
$11.10In the Money
$16.00In 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
$2.95Out of the Money
$2.00Out of the Money
$0.58Out of the Money
101Out of the Money
10Out of the Money
RVMDIn the Money
$10.40In the Money
$15.00In 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
$2.95Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$9.60In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.45Out of the Money
$2.30Out of the Money
$2.08Out of the Money
$-1.42Out of the Money
210Out of the Money
78Out of the Money
RVMDIn the Money
$8.90In the Money
$13.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.90Out of the Money
$2.50Out of the Money
$1.90Out of the Money
$-0.70Out of the Money
127Out of the Money
21Out of the Money
RVMDIn the Money
$8.10In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.15Out of the Money
$3.50Out of the Money
$3.49Out of the Money
$1.14Out of the Money
6Out of the Money
571Out of the Money
RVMDIn the Money
$7.00In the Money
$11.50In the Money
$0.70In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.00Out of the Money
$4.00Out of the Money
$2.40Out of the Money
$-0.30Out of the Money
1Out of the Money
1Out of the Money
RVMDIn the Money
$6.60In the Money
$11.00In the Money
$2.45In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
$0.00Out of the Money
$3.70Out of the Money
$3.03Out of the Money
$-1.37Out of the Money
101Out of the Money
150Out of the Money
RVMDIn the Money
$5.50In the Money
$10.00In the Money
$8.00In the Money
$0.15In the Money
2In the Money
77In the Money
RVMDOut of the Money
$2.50Out of the Money
$3.80Out of the Money
$2.50Out of the Money
$-2.50Out of the Money
185Out of the Money
229Out of the Money
RVMDIn the Money
$5.10In the Money
$9.50In the Money
$7.25In the Money
$0.00In the Money
---In the Money
4In the Money
RVMDOut of the Money
$0.50Out of the Money
$4.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$4.50In the Money
$8.50In the Money
$7.17In the Money
$0.17In the Money
50In the Money
415In the Money
RVMDOut of the Money
$3.00Out of the Money
$4.70Out of the Money
$3.00Out of the Money
$-2.36Out of the Money
12Out of the Money
584Out of the Money
RVMDIn the Money
$4.80In the Money
$5.50In the Money
$5.10In the Money
$-1.40In the Money
38In the Money
78In the Money
RVMDNear the Money
$2.85Near the Money
$4.50Near the Money
$2.90Near the Money
$-1.40Near the Money
169Near the Money
32Near the Money
RVMDIn the Money
$4.30In the Money
$5.00In the Money
$4.70In the Money
$-1.34In the Money
82In the Money
483In the Money
RVMDNear the Money
$3.30Near the Money
$4.40Near the Money
$3.40Near the Money
$-4.60Near the Money
80Near the Money
---Near the Money
RVMDUnderlying issue's last price
$3.80Underlying issue's last price
$4.70Underlying issue's last price
$4.10Underlying issue's last price
$-1.60Underlying issue's last price
65Underlying issue's last price
50Underlying issue's last price
Filter Table By Strike Price of$45.00Underlying issue's last price
RVMDUnderlying issue's last price
$3.80Underlying issue's last price
$6.00Underlying issue's last price
$4.00Underlying issue's last price
$-3.40Underlying issue's last price
82Underlying issue's last price
48Underlying issue's last price
RVMDNear the Money
$3.50Near the Money
$4.30Near the Money
$3.60Near the Money
$-1.50Near the Money
144Near the Money
319Near the Money
RVMDIn the Money
$4.30In the Money
$5.70In the Money
$4.30In the Money
$4.30In the Money
92In the Money
---In the Money
RVMDNear the Money
$3.10Near the Money
$6.00Near the Money
$4.50Near the Money
$-1.00Near the Money
12Near the Money
1Near the Money
RVMDIn the Money
$4.80In the Money
$8.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDNear the Money
$2.20Near the Money
$5.50Near the Money
$5.50Near the Money
$5.50Near the Money
100Near the Money
---Near the Money
RVMDIn the Money
$4.50In the Money
$8.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$1.30Out of the Money
$5.50Out of the Money
$4.49Out of the Money
$4.49Out of the Money
1Out of the Money
---Out of the Money
RVMDIn the Money
$5.00In the Money
$9.00In the Money
$9.36In the Money
$9.36In the Money
2In the Money
---In the Money
RVMDOut of the Money
$2.00Out of the Money
$4.60Out of the Money
$4.24Out of the Money
$1.50Out of the Money
10Out of the Money
68Out of the Money
RVMDIn the Money
$5.70In the Money
$10.00In 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
$2.50Out of the Money
$2.60Out of the Money
$0.32Out of the Money
1,188Out of the Money
1,738Out of the Money
RVMDIn the Money
$9.50In the Money
$14.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.90Out of the Money
$2.40Out of the Money
$2.00Out of the Money
$-0.37Out of the Money
133Out of the Money
187Out of the Money
RVMDIn the Money
$14.00In the Money
$18.50In the Money
$17.75In the Money
$17.75In the Money
3In the Money
---In the Money
RVMDOut of the Money
$1.80Out of the Money
$2.05Out of the Money
$1.30Out of the Money
$-0.20Out of the Money
22Out of the Money
71Out of the Money
RVMDIn the Money
$18.60In the Money
$23.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money