Calls Days until expiration: -1
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
15.00 CHKKC 9.45 — — 9.45 9.45 8.00 8.05 54 54
17.50 CHKKW 7.25 -0.55 -7.05 7.25 7.25 5.50 5.55 40 134
20.00 CHKKD 3.00 -0.36 -10.71 3.00 2.95 3.00 3.05 1,239 1,387
21.00 CHKKU 1.88 -0.69 -26.85 2.18 1.88 2.01 2.04 21 129
22.50 CHKKQ 0.51 -0.31 -37.80 0.70 0.33 0.50 0.54 429 1,195
24.00 CHKKX 0.01 -0.06 -85.71 0.03 0.01 0.01 0.01 185 4,905
25.00 CHKKE 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 34 11,158
26.00 CHKKF 0.01 — — 0.02 0.01 0.01 0.01 28 7,175
27.00 HKWKA 0.01 — — 0.01 0.01 0.01 0.01 4 8,465
28.00 HKWKB 0.01 — — 0.02 0.01 0.01 0.01 112 9,216
29.00 HKWKC 0.01 — — 0.02 0.01 0.01 0.01 37 18,663
30.00 HKWKF 0.01 — — 0.01 0.01 0.01 0.01 2 22,053
31.00 HKWKD 0.01 — — 0.01 0.01 0.01 0.01 17 9,874
32.00 HKWKE 0.02 — — 0.02 0.02 0.01 0.01 2 4,459
33.00 HKWKT 0.02 -0.01 -33.33 0.02 0.02 0.01 0.01 1 1,575
34.00 HKWKU 0.05 — — 0.05 0.05 0.05 0.01 34 365
35.00 HKWKG 0.01 -0.02 -66.67 0.01 0.01 0.05 0.01 1 1,934
40.00 HKWKH 0.05 -0.05 -50.00 0.05 0.05 0.05 0.01 10 54
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
15.00 CHKWC 0.01 — — 0.01 0.01 0.01 0.01 46 46
17.50 CHKWW 0.01 — — 0.01 0.01 0.01 0.01 34 781
20.00 CHKWD 0.02 — — 0.02 0.02 0.01 0.01 50 1,854
21.00 CHKWU 0.03 — — 0.03 0.01 0.01 0.01 92 136
22.50 CHKWQ 0.02 -0.03 -60.00 0.06 0.02 0.01 0.01 532 5,723
24.00 CHKWX 1.00 0.35 53.85 1.22 0.68 0.96 0.99 1,187 8,488
25.00 CHKWE 2.00 0.42 26.58 2.24 1.73 1.96 1.99 1,025 13,330
26.00 CHKWF 3.05 0.30 10.91 3.25 2.83 2.96 3.00 1,311 8,665
27.00 HKWWA 4.05 0.30 8.00 4.25 3.75 3.95 4.00 270 2,862
28.00 HKWWB 5.00 0.40 8.70 5.21 4.75 4.95 5.00 118 7,051
29.00 HKWWC 6.10 0.30 5.17 6.17 5.85 5.95 6.00 90 4,204
30.00 HKWWF 7.10 0.50 7.58 7.10 6.65 6.95 7.00 13 803
31.00 HKWWD 8.00 0.40 5.26 8.00 8.00 7.95 8.00 1 611
32.00 HKWWE 7.30 -0.50 -6.41 7.30 7.30 8.95 9.00 10 185
33.00 HKWWT 8.20 0.70 9.33 8.20 8.20 9.95 10.00 20 223
34.00 HKWWU 10.60 1.20 12.77 10.60 10.60 10.95 11.00 11 24
35.00 HKWWG 11.60 0.91 8.51 11.60 11.60 11.95 12.00 20 20
40.00 HKWWH 15.40 2.70 21.26 15.40 15.40 16.95 17.00 43 45
Return to Top