• LAST PRICE
    43.7700
  • TODAY'S CHANGE (%)
    Trending Down-0.7700 (-1.7288%)
  • Bid / Lots
    42.3000/ 1
  • Ask / Lots
    46.7000/ 2
  • Open / Previous Close
    44.2200 / 44.5400
  • Day Range
    Low 42.6300
    High 44.5650
  • 52 Week Range
    Low 15.4401
    High 48.6100
  • Volume
    1,006,279
    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 September 20, 2024)

  • Put Options (expires Friday September 20, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
RVMDIn the Money
$26.50In the Money
$31.40In the Money
$26.95In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out 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
$22.50In the Money
$27.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$1.40Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
RVMDIn the Money
$21.50In the Money
$26.00In the Money
$18.45In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$1.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$20.50In the Money
$24.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$0.85Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$19.50In the Money
$24.40In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$0.64Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$18.50In the Money
$22.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$1.10Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
RVMDIn the Money
$17.50In the Money
$21.90In the Money
$17.53In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$2.10Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
RVMDIn the Money
$16.50In the Money
$21.00In the Money
$14.65In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out 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
$7.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$2.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$14.50In the Money
$19.00In the Money
$15.01In the Money
$0.00In the Money
---In the Money
37In the Money
RVMDOut of the Money
---Out of the Money
$2.75Out of the Money
$2.30Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$13.50In the Money
$17.90In the Money
$20.35In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$12.50In the Money
$17.10In the Money
$7.00In the Money
$0.00In the Money
---In the Money
75In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$0.74Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
RVMDIn the Money
$11.50In the Money
$16.00In the Money
$12.35In the Money
$0.00In the Money
---In the Money
12In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$1.55Out of the Money
$0.00Out of the Money
---Out of the Money
302Out of the Money
RVMDIn the Money
$10.50In 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
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$9.50In the Money
$14.40In the Money
$11.30In the Money
$0.00In the Money
---In the Money
152In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$3.80Out of the Money
$0.00Out of the Money
---Out of the Money
62Out of the Money
RVMDIn the Money
$8.50In the Money
$12.90In the Money
$10.80In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
RVMDIn the Money
$7.50In the Money
$12.20In the Money
$9.42In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$3.75Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
RVMDIn the Money
$6.50In the Money
$11.00In the Money
$8.26In the Money
$0.93In the Money
300In the Money
316In the Money
RVMDOut of the Money
---Out of the Money
$1.75Out of the Money
$3.21Out of the Money
$0.00Out of the Money
---Out of the Money
768Out of the Money
RVMDIn the Money
$5.50In the Money
$10.20In the Money
$10.50In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$8.20Out of the Money
$0.00Out of the Money
---Out of the Money
9Out of the Money
RVMDIn the Money
$4.60In the Money
$9.30In the Money
$4.50In the Money
$0.00In the Money
---In the Money
58In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$0.82Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
RVMDIn the Money
$3.50In the Money
$8.20In the Money
$6.40In the Money
$0.00In the Money
---In the Money
24In the Money
RVMDOut of the Money
---Out of the Money
$2.70Out of the Money
$0.30Out of the Money
$0.00Out of the Money
---Out of the Money
15Out of the Money
RVMDIn the Money
$2.50In the Money
$7.20In the Money
$5.55In the Money
$0.00In the Money
---In the Money
1In the Money
RVMDOut of the Money
---Out of the Money
$1.95Out of the Money
$0.55Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
RVMDIn the Money
$3.00In the Money
$4.90In the Money
$4.92In the Money
$0.00In the Money
---In the Money
399In the Money
RVMDOut of the Money
---Out of the Money
$1.05Out of the Money
$0.50Out of the Money
$0.00Out of the Money
---Out of the Money
378Out of the Money
RVMDIn the Money
$1.50In the Money
$4.90In the Money
$3.60In the Money
$0.00In the Money
---In the Money
19In the Money
RVMDNear the Money
---Near the Money
$3.40Near the Money
$0.99Near the Money
$0.00Near the Money
---Near the Money
4Near the Money
RVMDIn the Money
---In the Money
$4.50In the Money
$1.65In the Money
$0.30In the Money
40In the Money
72In the Money
RVMDNear the Money
---Near the Money
$4.40Near the Money
$1.45Near the Money
$0.00Near the Money
---Near the Money
7Near the Money
RVMDUnderlying issue's last price
---Underlying issue's last price
$4.40Underlying issue's last price
$2.17Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
52Underlying issue's last price
Filter Table By Strike Price of$43.00Underlying issue's last price
RVMDUnderlying issue's last price
$0.55Underlying issue's last price
$1.45Underlying issue's last price
$2.64Underlying issue's last price
$0.00Underlying issue's last price
---Underlying issue's last price
29Underlying issue's last price
RVMDNear the Money
---Near the Money
$4.50Near the Money
$0.95Near the Money
$0.00Near the Money
---Near the Money
39Near the Money
RVMDIn the Money
---In the Money
$2.60In the Money
$3.10In the Money
$0.00In the Money
---In the Money
13In the Money
RVMDNear the Money
---Near the Money
$3.00Near the Money
$0.70Near the Money
$0.00Near the Money
---Near the Money
161Near the Money
RVMDIn the Money
---In the Money
$3.00In the Money
$2.20In the Money
$0.00In the Money
---In the Money
17In the Money
RVMDNear the Money
$0.10Near the Money
$1.80Near the Money
$0.49Near the Money
$0.00Near the Money
---Near the Money
36Near the Money
RVMDIn the Money
$2.05In the Money
$3.90In the Money
$3.60In the Money
$0.00In the Money
---In the Money
405In the Money
RVMDOut of the Money
---Out of the Money
$0.90Out of the Money
$0.59Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
RVMDIn the Money
$1.50In the Money
$6.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.00Out of the Money
$0.24Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
RVMDIn the Money
$2.65In the Money
$6.70In the Money
$3.80In the Money
$0.00In the Money
---In the Money
4In the Money
RVMDOut of the Money
---Out of the Money
$1.85Out of the Money
$1.25Out of the Money
$0.00Out of the Money
---Out of the Money
39Out of the Money
RVMDIn the Money
$3.70In the Money
$8.00In 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
$1.65Out of the Money
$0.19Out of the Money
$-0.16Out of the Money
1Out of the Money
1,852Out of the Money
RVMDIn the Money
$4.70In the Money
$9.00In the Money
$9.00In the Money
$0.00In the Money
---In the Money
2In the Money
RVMDOut of the Money
$0.10Out of the Money
$1.20Out of the Money
$0.10Out of the Money
$-0.02Out of the Money
43Out of the Money
30Out 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
---Out of the Money
$1.05Out of the Money
$0.45Out of the Money
$0.00Out of the Money
---Out of the Money
185Out of the Money
RVMDIn the Money
$14.50In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
RVMDOut of the Money
---Out of the Money
$2.95Out 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
---Out of the Money
$0.15Out of the Money
$0.10Out of the Money
$0.00Out of the Money
---Out of the Money
60Out of the Money
RVMDIn the Money
$24.50In the Money
$29.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money