Cboe Global Markets

CTEV - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Multiplan Corporation (ctev)

2025-06-18 15:45:56 ET (Delayed)
Bid: 
40.6
Ask: 
41.68
Vol: 
45,015
Last: 
41.14
Change: 
+0.91 (+2.262%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTEV 30.000
8.6
+0
10.3
12
0
1.72
0.9994
0.0005
4
CTEV 35.000
7.2
+0
4.4
7.2
0
0
0.9588
0.0223
9
CTEV 40.000
3
+0
0
3.4
0
0.85
0.6368
0.0985
7
CTEV 45.000
0.5
+0
0
1.85
0
1.85
0.1718
0.0686
1
CTEV 50.000
0.25
+0
0
1
0
2.31
0.0149
0.0103
7
CTEV 55.000
0
+0
0
2.15
0
3.81
0.0004
0.0004
0
Fri Jun 20 2025
Strike
CTEV 30.000
CTEV 35.000
CTEV 40.000
CTEV 45.000
CTEV 50.000
CTEV 55.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CTEV 30.000
0.3
+0
0
2.2
0
4.52
-0.0006
0.0005
0
CTEV 35.000
1.95
+0
0
0.5
0
1.74
-0.0409
0.0223
5
CTEV 40.000
1.35
+0
0
1.9
0
1.2
-0.3629
0.0985
11
CTEV 45.000
4.05
+0
2.8
5.8
0
1.35
-0.8286
0.0688
1
CTEV 50.000
12.91
+0
7.7
10.6
0
1.99
-0.9856
0.0102
1
CTEV 55.000
0
+0
12.6
15.4
0
2.28
-0.9997
0.0004
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.