26.15 Up +0.69 +2.71%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.500 126.2.CHK4HMC018500 NA NA NA NA 7.150 8.1 NA NA
19.000 126.2.CHK4HMC019000 NA NA NA NA 6.650 7.2 NA NA
19.500 126.2.CHK4HMC019500 NA NA NA NA 6.150 7.1 NA NA
20.000 126.2.CHK4HMC020000 8.36 +8.36 NA 0.05 5.650 6.2 5 5
20.500 126.2.CHK4HMC020500 NA NA NA NA 5.150 5.75 NA NA
21.000 126.2.CHK4HMC021000 5.90 +5.90 NA 0.05 4.650 5.2 74 74
21.500 126.2.CHK4HMC021500 NA NA NA NA 4.150 4.75 NA NA
22.000 126.2.CHK4HMC022000 4.75 -0.15 -3.06% 0.05 3.650 4.2 22 27
22.500 126.2.CHK4HMC022500 4.45 +0.05 +1.14% 0.05 3.150 3.7 88 112
23.000 126.2.CHK4HMC023000 NA NA NA NA 2.660 3.2 NA NA
23.500 126.2.CHK4HMC023500 3.05 -0.55 -15.28% 0.07 2.160 2.72 1 47
24.000 126.2.CHK4HMC024000 1.53 -0.97 -38.80% 0.04 1.660 2.19 10 15
24.500 126.2.CHK4HMC024500 3.15 +3.15 NA 0.06 1.170 1.71 45 45
25.000 126.2.CHK4HMC025000 1.00 +0.17 +20.48% 0.06 0.880 1.21 162 147
25.500 126.2.CHK4HMC025500 0.71 +0.46 +184.00% 0.08 0.660 0.73 84 513
26.000 126.2.CHK4HMC026000 0.31 +0.20 +181.82% 0.18 0.300 0.33 1,218 1,353
26.500 126.2.CHK4HMC026500 0.09 +0.06 +200.00% 0.1 0.080 0.1 642 1,751
27.000 126.2.CHK4HMC027000 0.06 +0.02 +50.00% 0.05 NA 0.05 22 658
27.500 126.2.CHK4HMC027500 0.04 -0.06 -60.00% 0.06 0.010 0.06 1 215
28.000 126.2.CHK4HMC028000 0.03 -0.02 -40.00% 0.05 NA 0.05 4 381
28.500 126.2.CHK4HMC028500 0.07 -0.03 -30.00% 0.05 NA 0.05 1 177
29.000 126.2.CHK4HMC029000 0.10 -0.25 -71.43% 0.05 NA 0.05 20 55
29.500 126.2.CHK4HMC029500 0.16 -0.03 -15.79% 0.05 NA 0.05 12 16
30.000 126.2.CHK4HMC030000 0.20 +0.04 +25.00% 0.05 NA 0.05 7 60
30.500 126.2.CHK4HMC030500 0.27 -0.05 -15.63% 0.05 NA 0.05 6 16
31.000 126.2.CHK4HMC031000 0.31 -0.11 -26.19% 0.05 NA 0.05 40 41
31.500 126.2.CHK4HMC031500 0.17 +0.17 NA 0.04 NA 0.04 5 6
32.000 126.2.CHK4HMC032000 NA NA NA NA NA 0.05 NA NA
32.500 126.2.CHK4HMC032500 0.25 +0.25 NA 0.05 NA 0.05 28 28
33.000 126.2.CHK4HMC033000 NA NA NA NA NA 0.04 NA NA
33.500 126.2.CHK4HMC033500 NA NA NA NA NA 0.05 NA NA
34.000 126.2.CHK4HMC034000 NA NA NA NA NA 0.04 NA NA
34.500 126.2.CHK4HMC034500 NA NA NA NA NA 0.04 NA NA
35.000 126.2.CHK4HMC035000 NA NA NA NA NA 0.04 NA NA
35.500 126.2.CHK4HMC035500 NA NA NA NA NA 0.04 NA NA
36.000 126.2.CHK4HMC036000 NA NA NA NA NA 0.04 NA NA
36.500 126.2.CHK4HMC036500 NA NA NA NA NA 0.04 NA NA
37.000 126.2.CHK4HMC037000 NA NA NA NA NA 0.04 NA NA
38.000 126.2.CHK4HMC038000 NA NA NA NA NA 0.04 NA NA
39.000 126.2.CHK4HMC039000 NA NA NA NA NA 0.04 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.500 126.2.CHK4TMC018500 NA NA NA NA NA 0.04 NA NA
19.000 126.2.CHK4TMC019000 NA NA NA NA NA 0.04 NA NA
19.500 126.2.CHK4TMC019500 NA NA NA NA NA 0.04 NA NA
20.000 126.2.CHK4TMC020000 NA NA NA NA NA 0.04 NA NA
20.500 126.2.CHK4TMC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.CHK4TMC021000 NA NA NA NA NA 0.05 NA NA
21.500 126.2.CHK4TMC021500 NA NA NA NA NA 0.05 NA NA
22.000 126.2.CHK4TMC022000 0.08 +0.08 NA 0.05 NA 0.05 1 1
22.500 126.2.CHK4TMC022500 NA NA NA NA NA 0.05 NA NA
23.000 126.2.CHK4TMC023000 NA NA NA NA NA 0.05 NA NA
23.500 126.2.CHK4TMC023500 0.02 +0.02 NA 0.05 NA 0.05 3 3
24.000 126.2.CHK4TMC024000 0.06 -0.05 -45.45% 0.06 NA 0.06 6 58
24.500 126.2.CHK4TMC024500 0.03 -0.01 -25.00% 0.02 NA 0.02 403 578
25.000 126.2.CHK4TMC025000 0.03 -0.10 -76.92% 0.04 0.010 0.04 16 727
25.500 126.2.CHK4TMC025500 0.07 -0.29 -80.56% 0.07 0.050 0.07 583 532
26.000 126.2.CHK4TMC026000 0.18 -1.07 -85.60% 0.18 0.170 0.18 429 661
26.500 126.2.CHK4TMC026500 0.47 -0.47 -50.00% 0.16 0.420 0.51 20 176
27.000 126.2.CHK4TMC027000 1.35 -0.08 -5.59% 0.13 0.850 0.98 30 220
27.500 126.2.CHK4TMC027500 1.56 -0.39 -20.00% 0.13 1.300 1.48 5 54
28.000 126.2.CHK4TMC028000 2.16 +0.19 +9.64% 0.13 1.820 1.98 208 26
28.500 126.2.CHK4TMC028500 2.95 +0.23 +8.46% 0.13 2.290 2.48 1 2
29.000 126.2.CHK4TMC029000 2.52 +0.75 +42.37% 0.50 2.810 3.35 4 13
29.500 126.2.CHK4TMC029500 NA NA NA NA 3.300 3.5 NA NA
30.000 126.2.CHK4TMC030000 NA NA NA NA 3.800 4 NA NA
30.500 126.2.CHK4TMC030500 2.82 +2.82 NA 0.50 4.250 4.85 30 30
31.000 126.2.CHK4TMC031000 4.15 -0.05 -1.19% 0.15 4.750 5 1 1
31.500 126.2.CHK4TMC031500 5.00 +1.30 +35.14% 0.15 5.300 5.5 11 11
32.000 126.2.CHK4TMC032000 5.15 unch unch 0.35 5.750 6.2 20 30
32.500 126.2.CHK4TMC032500 5.65 +5.65 NA 1.75 6.300 8.1 15 15
33.000 126.2.CHK4TMC033000 NA NA NA NA 6.750 7 NA NA
33.500 126.2.CHK4TMC033500 NA NA NA NA 7.150 8.3 NA 18
34.000 126.2.CHK4TMC034000 NA NA NA NA 7.800 8 NA NA
34.500 126.2.CHK4TMC034500 NA NA NA NA 8.300 8.5 NA NA
35.000 126.2.CHK4TMC035000 NA NA NA NA 8.800 9.15 NA NA
35.500 126.2.CHK4TMC035500 NA NA NA NA 9.200 10.35 NA NA
36.000 126.2.CHK4TMC036000 NA NA NA NA 9.650 11.5 NA NA
36.500 126.2.CHK4TMC036500 NA NA NA NA 10.050 12.15 NA NA
37.000 126.2.CHK4TMC037000 NA NA NA NA 10.450 12.65 NA NA
38.000 126.2.CHK4TMC038000 NA NA NA NA 11.550 13.65 NA NA
39.000 126.2.CHK4TMC039000 NA NA NA NA 12.550 14.65 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:43 AM ET