29.22 Up +0.20 +0.69%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CHK4DPC015000 NA NA NA NA 12.350 16.05 NA NA
16.000 126.2.CHK4DPC016000 NA NA NA NA 11.400 15 NA NA
17.000 126.2.CHK4DPC017000 NA NA NA NA 10.400 14 NA NA
18.000 126.2.CHK4DPC018000 NA NA NA NA 9.750 13 NA NA
19.000 126.2.CHK4DPC019000 NA NA NA NA 8.450 11.05 NA NA
20.000 126.2.CHK4DPC020000 NA NA NA NA 8.750 9.6 NA NA
20.500 126.2.CHK4DPC020500 NA NA NA NA 8.250 9.05 NA NA
21.000 126.2.CHK4DPC021000 NA NA NA NA 7.750 8.6 NA NA
21.500 126.2.CHK4DPC021500 NA NA NA NA 7.250 8.1 NA NA
22.000 126.2.CHK4DPC022000 NA NA NA NA 6.700 7.55 NA NA
22.500 126.2.CHK4DPC022500 NA NA NA NA 6.200 7.1 NA NA
23.000 126.2.CHK4DPC023000 3.80 +3.80 NA 0.13 6.150 6.35 11 11
23.500 126.2.CHK4DPC023500 1.83 +1.83 NA 0.38 5.000 6.1 30 30
24.000 126.2.CHK4DPC024000 5.00 +3.64 +267.65% 0.18 5.150 5.4 2 2
24.500 126.2.CHK4DPC024500 4.20 +0.20 +5.00% 0.13 4.650 4.85 1 98
25.000 126.2.CHK4DPC025000 4.25 +0.20 +4.94% 0.13 4.150 4.35 36 157
25.500 126.2.CHK4DPC025500 3.75 +0.26 +7.45% 0.13 3.650 3.85 2 174
26.000 126.2.CHK4DPC026000 2.65 +0.28 +11.81% 0.13 3.150 3.35 6 339
26.500 126.2.CHK4DPC026500 2.33 +0.68 +41.21% 0.11 2.660 2.83 26 443
27.000 126.2.CHK4DPC027000 2.38 +0.33 +16.10% 0.11 2.140 2.33 211 1,074
27.500 126.2.CHK4DPC027500 1.85 +0.57 +44.53% 0.11 1.650 1.83 57 1,073
28.000 126.2.CHK4DPC028000 1.30 +0.07 +5.69% 0.11 1.160 1.33 42 445
28.500 126.2.CHK4DPC028500 0.69 +0.07 +11.29% 0.11 0.710 0.83 111 802
29.000 126.2.CHK4DPC029000 0.32 -0.03 -8.57% 0.14 0.320 0.36 333 670
29.500 126.2.CHK4DPC029500 0.11 -0.03 -21.43% 0.13 0.100 0.13 276 594
30.000 126.2.CHK4DPC030000 0.04 -0.01 -20.00% 0.06 0.030 0.06 706 442
30.500 126.2.CHK4DPC030500 NA NA NA NA NA 0.09 NA NA
31.000 126.2.CHK4DPC031000 NA NA NA NA NA 0.09 NA NA
31.500 126.2.CHK4DPC031500 NA NA NA NA NA 0.1 NA NA
32.000 126.2.CHK4DPC032000 NA NA NA NA NA 0.1 NA NA
32.500 126.2.CHK4DPC032500 NA NA NA NA NA 0.1 NA NA
33.000 126.2.CHK4DPC033000 NA NA NA NA NA 0.1 NA NA
33.500 126.2.CHK4DPC033500 NA NA NA NA NA 0.1 NA NA
34.000 126.2.CHK4DPC034000 NA NA NA NA NA 0.1 NA NA
34.500 126.2.CHK4DPC034500 NA NA NA NA NA 0.1 NA NA
35.000 126.2.CHK4DPC035000 NA NA NA NA NA 0.1 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
15.000 126.2.CHK4PPC015000 NA NA NA NA NA 0.1 NA NA
16.000 126.2.CHK4PPC016000 NA NA NA NA NA 0.1 NA NA
17.000 126.2.CHK4PPC017000 NA NA NA NA NA 0.1 NA NA
18.000 126.2.CHK4PPC018000 NA NA NA NA NA 0.1 NA NA
19.000 126.2.CHK4PPC019000 0.03 +0.03 NA 0.1 NA 0.1 1 1
20.000 126.2.CHK4PPC020000 0.03 +0.03 NA 0.1 NA 0.1 1 1
20.500 126.2.CHK4PPC020500 NA NA NA NA NA 0.1 NA NA
21.000 126.2.CHK4PPC021000 NA NA NA NA NA 0.1 NA NA
21.500 126.2.CHK4PPC021500 NA NA NA NA NA 0.1 NA NA
22.000 126.2.CHK4PPC022000 NA NA NA NA NA 0.1 NA NA
22.500 126.2.CHK4PPC022500 0.20 +0.20 NA 0.11 NA 0.11 2 2
23.000 126.2.CHK4PPC023000 0.01 -0.32 -96.97% 0.1 NA 0.1 5 25
23.500 126.2.CHK4PPC023500 0.01 -0.14 -93.33% 0.04 NA 0.04 10 119
24.000 126.2.CHK4PPC024000 0.02 -0.03 -60.00% 0.09 NA 0.09 11 69
24.500 126.2.CHK4PPC024500 0.20 +0.04 +25.00% 0.1 NA 0.1 20 205
25.000 126.2.CHK4PPC025000 0.03 -0.05 -62.50% 0.04 NA 0.04 10 115
25.500 126.2.CHK4PPC025500 0.07 -0.07 -50.00% 0.04 NA 0.04 15 162
26.000 126.2.CHK4PPC026000 0.02 unch unch 0.02 NA 0.02 60 779
26.500 126.2.CHK4PPC026500 0.11 -0.09 -45.00% 0.04 NA 0.04 5 109
27.000 126.2.CHK4PPC027000 0.03 -0.03 -50.00% 0.04 NA 0.04 46 367
27.500 126.2.CHK4PPC027500 0.01 -0.01 -50.00% 0.04 NA 0.04 12 352
28.000 126.2.CHK4PPC028000 0.02 -0.06 -75.00% 0.02 0.010 0.02 13 1,045
28.500 126.2.CHK4PPC028500 0.08 -0.04 -33.33% 0.04 0.010 0.04 50 408
29.000 126.2.CHK4PPC029000 0.10 -0.11 -52.38% 0.13 0.100 0.13 414 249
29.500 126.2.CHK4PPC029500 0.31 -0.24 -43.64% 0.14 0.400 0.42 141 7
30.000 126.2.CHK4PPC030000 NA NA NA NA 0.620 0.89 NA NA
30.500 126.2.CHK4PPC030500 1.11 +1.11 NA 0.09 1.040 1.37 20 NA
31.000 126.2.CHK4PPC031000 NA NA NA NA 1.520 2.01 NA NA
31.500 126.2.CHK4PPC031500 NA NA NA NA 2.000 2.55 NA NA
32.000 126.2.CHK4PPC032000 NA NA NA NA 2.500 3.05 NA NA
32.500 126.2.CHK4PPC032500 NA NA NA NA 3.000 3.6 NA NA
33.000 126.2.CHK4PPC033000 NA NA NA NA 3.500 4.1 NA NA
33.500 126.2.CHK4PPC033500 NA NA NA NA 4.000 4.6 NA NA
34.000 126.2.CHK4PPC034000 NA NA NA NA 4.500 5.05 NA NA
34.500 126.2.CHK4PPC034500 NA NA NA NA 4.950 5.75 NA NA
35.000 126.2.CHK4PPC035000 NA NA NA NA 5.400 6.25 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 4:43 AM ET