• LAST PRICE
    46.0000
  • TODAY'S CHANGE (%)
    Trending Up0.8600 (1.9052%)
  • Bid / Lots
    46.0200/ 1
  • Ask / Lots
    48.5000/ 1
  • Open / Previous Close
    47.4500 / 45.1400
  • Day Range
    Low 42.6100
    High 48.6100
  • 52 Week Range
    Low 15.4401
    High 48.6100
  • Volume
    7,483,861
    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
$24.50In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$21.70In the Money
$25.50In 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
$20.70In the Money
$24.50In 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
$19.50In 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
$0.05Out of the Money
$0.10Out of the Money
$-0.40Out of the Money
50Out of the Money
15Out of the Money
RVMDIn the Money
$18.90In the Money
$22.50In 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
$3.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$17.80In 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
$0.50Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$16.70In the Money
$20.50In 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
$0.10Out of the Money
$0.10Out of the Money
$-0.66Out of the Money
13Out of the Money
8Out of the Money
RVMDIn the Money
$15.60In the Money
$19.50In 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
$14.80In the Money
$18.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$0.10Out of the Money
$0.15Out of the Money
$-0.85Out of the Money
2Out of the Money
13Out of the Money
RVMDIn the Money
$14.00In 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
$0.10Out of the Money
$0.90Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$12.60In the Money
$16.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.25Out of the Money
$-1.19Out of the Money
1Out of the Money
31Out of the Money
RVMDIn the Money
$11.50In the Money
$15.50In 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
$1.90Out of the Money
$2.00Out of the Money
$0.00Out of the Money
---Out of the Money
111Out of the Money
RVMDIn the Money
$10.60In the Money
$14.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.45Out of the Money
$1.35Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$10.30In the Money
$13.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.05Out of the Money
$1.30Out of the Money
$0.25Out of the Money
$-1.83Out of the Money
15Out of the Money
279Out of the Money
RVMDIn the Money
$8.50In the Money
$12.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$-1.80Out of the Money
30Out of the Money
112Out of the Money
RVMDIn the Money
$8.20In the Money
$11.50In 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
$2.25Out of the Money
$3.49Out of the Money
$0.00Out of the Money
---Out of the Money
755Out of the Money
RVMDIn the Money
$7.40In the Money
$10.50In the Money
$0.70In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.00Out of the Money
$0.80Out of the Money
$2.40Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$6.50In the Money
$9.50In the Money
$9.40In the Money
$6.95In the Money
1In the Money
1In the Money
RVMDOut of the Money
$0.00Out of the Money
$2.15Out of the Money
$3.03Out of the Money
$0.00Out of the Money
---Out of the Money
71Out of the Money
RVMDIn the Money
$5.30In the Money
$8.50In the Money
$8.47In the Money
$0.47In the Money
1In the Money
76In the Money
RVMDOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$0.45Out of the Money
$-2.05Out of the Money
56Out of the Money
168Out of the Money
RVMDIn the Money
$4.30In the Money
$7.50In the Money
$7.25In the Money
$0.00In the Money
---In the Money
4In 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
$3.40In the Money
$6.40In the Money
$7.17In the Money
$0.00In the Money
---In the Money
393In the Money
RVMDOut of the Money
$0.05Out of the Money
$2.15Out of the Money
$0.60Out of the Money
$-2.40Out of the Money
21Out of the Money
776Out of the Money
RVMDIn the Money
$2.55In the Money
$5.50In the Money
$2.75In the Money
$-2.35In the Money
2In the Money
110In the Money
RVMDNear the Money
$0.10Near the Money
$2.60Near the Money
$0.90Near the Money
$-2.00Near the Money
54Near the Money
200Near the Money
RVMDIn the Money
$1.80In the Money
$4.90In the Money
$4.22In the Money
$-0.48In the Money
10In the Money
517In the Money
RVMDNear the Money
$0.10Near the Money
$4.90Near the Money
$1.55Near the Money
$-1.85Near the Money
43Near the Money
79Near the Money
RVMDUnderlying issue's last price
$1.25Underlying issue's last price
$4.20Underlying issue's last price
$2.15Underlying issue's last price
$-1.95Underlying issue's last price
61Underlying issue's last price
78Underlying issue's last price
Filter Table By Strike Price of$45.00Underlying issue's last price
RVMDUnderlying issue's last price
$0.10Underlying issue's last price
$2.60Underlying issue's last price
$1.50Underlying issue's last price
$-2.50Underlying issue's last price
54Underlying issue's last price
130Underlying issue's last price
RVMDNear the Money
$0.55Near the Money
$4.90Near the Money
$2.00Near the Money
$-1.60Near the Money
30Near the Money
396Near the Money
RVMDNear the Money
$0.50Near the Money
$2.85Near the Money
$1.95Near the Money
$-2.35Near the Money
186Near the Money
92Near the Money
RVMDNear the Money
$0.20Near the Money
$4.70Near the Money
$2.95Near the Money
$-1.55Near the Money
8Near the Money
13Near the Money
RVMDIn the Money
$0.70In the Money
$3.40In the Money
$1.85In the Money
$1.85In the Money
1In the Money
---In the Money
RVMDNear the Money
$0.10Near the Money
$4.50Near the Money
$1.35Near the Money
$-4.15Near the Money
18Near the Money
100Near the Money
RVMDIn the Money
$1.45In the Money
$4.70In the Money
$1.50In the Money
$1.50In the Money
25In the Money
---In the Money
RVMDNear the Money
$0.00Near the Money
$3.40Near the Money
$1.67Near the Money
$-2.82Near the Money
3Near the Money
1Near the Money
RVMDIn the Money
$1.95In the Money
$5.00In the Money
$5.90In the Money
$-3.46In the Money
2In the Money
2In the Money
RVMDOut of the Money
$0.00Out of the Money
$1.95Out of the Money
$1.14Out of the Money
$-3.10Out of the Money
13Out of the Money
78Out of the Money
RVMDIn the Money
$2.10In the Money
$5.50In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
$0.05Out of the Money
$0.40Out of the Money
$0.15Out of the Money
$-2.45Out of the Money
168Out of the Money
2,924Out 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
$3.10Out of the Money
$0.50Out of the Money
$-1.50Out of the Money
1Out of the Money
216Out of the Money
RVMDIn the Money
$11.70In the Money
$16.00In the Money
$16.00In the Money
$-1.75In the Money
3In the Money
3In the Money
RVMDOut of the Money
$0.00Out of the Money
$0.50Out of the Money
$1.30Out of the Money
$0.00Out of the Money
---Out of the Money
89Out of the Money
RVMDIn the Money
$16.50In the Money
$20.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money