Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
17.50 CVSKT 11.00 -5.10 -31.68 11.00 11.00 14.00 14.20 — —
20.00 CVSKD 9.40 1.30 16.05 9.40 9.40 11.50 11.70 28 28
22.50 CVSKX 6.50 -0.50 -7.14 6.50 6.50 9.00 9.20 3 6
24.00 CVSKA 5.90 1.70 40.48 5.91 5.60 7.50 7.70 20 60
25.00 CVSKE 6.06 0.62 11.40 6.20 6.04 6.60 6.70 510 317
26.00 CVSKJ 4.30 0.70 19.44 4.30 4.30 5.50 5.70 50 218
27.50 CVSKY 3.70 0.13 3.64 4.19 3.70 4.10 4.20 7 1,382
29.00 CVSKW 2.61 0.51 24.29 2.67 2.35 2.55 2.70 118 6,229
30.00 CVSKF 1.60 0.48 42.86 1.75 1.20 1.60 1.65 2,547 37,734
31.00 CVSKR 0.65 0.45 225.00 0.65 0.20 0.60 0.70 736 12,963
32.50 CVSKZ 0.05 — — 0.05 0.01 0.05 0.05 241 5,856
34.00 CVSKQ 0.05 0.03 150.00 0.05 0.03 0.05 0.05 8 3,889
35.00 CVSKG 0.05 — — 0.05 0.05 0.05 0.05 6 4,491
36.00 CVSKM 0.04 -0.01 -20.00 0.04 0.02 1.10 0.05 6 8,286
37.00 CVSKU 0.05 — — 0.05 0.02 0.60 0.05 12 12,070
38.00 QZKKA 0.02 -0.03 -60.00 0.03 0.02 0.30 0.05 21 2,954
39.00 QZKKM 0.05 — — 0.05 0.05 0.10 0.05 2 2,612
40.00 QZKKN 0.05 — — 0.05 0.05 0.05 0.05 8 3,303
41.00 QZKKB 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 5 476
42.00 QZKKP 0.05 — — 0.05 0.05 0.05 0.05 2 2
45.00 QZKKS — — — — — 0.05 0.05 — 265
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
17.50 CVSWT 0.20 — — 0.20 0.20 0.05 0.05 4 96
20.00 CVSWD 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 15 379
22.50 CVSWX 0.10 0.05 100.00 0.10 0.05 0.05 0.05 19 164
24.00 CVSWA 0.03 -0.02 -40.00 0.03 0.02 0.05 0.05 10 484
25.00 CVSWE 0.05 — — 0.05 0.05 0.05 0.05 14 578
26.00 CVSWJ 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 30 2,513
27.50 CVSWY 0.05 0.04 400.00 0.05 0.05 0.05 0.05 10 7,949
29.00 CVSWW 0.02 -0.03 -60.00 0.05 0.02 0.05 0.05 76 9,267
30.00 CVSWF 0.02 -0.03 -60.00 0.02 0.02 0.05 0.05 10 18,396
31.00 CVSWR 0.15 -0.35 -70.00 0.30 0.15 0.10 0.05 3,762 5,688
32.50 CVSWZ 1.00 -0.45 -31.03 1.25 0.94 0.80 0.95 150 3,004
34.00 CVSWQ 2.36 -0.54 -18.62 2.65 2.36 2.30 2.40 41 3,310
35.00 CVSWG 3.47 -0.53 -13.25 3.74 3.40 3.30 3.50 826 8,895
36.00 CVSWM 4.41 -0.39 -8.13 4.60 4.41 4.30 4.40 4 4,239
37.00 CVSWU 5.70 -0.70 -10.94 5.70 5.70 5.30 5.40 4 2,591
38.00 QZKWA 8.09 -0.01 -0.12 8.09 8.09 6.30 6.40 9 620
39.00 QZKWM 2.90 -0.20 -6.45 3.00 2.90 7.30 7.40 32 446
40.00 QZKWN 9.60 -0.60 -5.88 9.60 9.60 8.30 8.50 2 490
41.00 QZKWB 11.39 -0.91 -7.40 11.39 11.23 9.30 9.40 4 109
42.00 QZKWP 12.61 -0.69 -5.19 12.71 12.61 10.30 10.40 10 —
45.00 QZKWS 9.40 1.40 17.50 9.40 9.40 13.30 13.40 10 21
Return to Top