CHESAPEAKE ENERGY $20.80

down -0.45


19/6/2013 04:19 PM  |  NYSE : CHK  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Last Trade: 20.80
Trade Time: Jun 19 4:01 PM Eastern Daylight Time
Change: -0.45 (-2.12 %)
Prev Close: 21.25
Open: 21.24
Bid: 20.80
Ask: 20.87
Get Trend Analysis Icon Get CHK Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: CHK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 CHK1322F10 0.00 0.00 9.25 21 12.75 21 0 0
11.00 CHK1322F11 8.25 0.00 8.40 44 11.80 21 0 60
12.00 CHK1322F12 7.67 0.00 7.35 72 10.20 443 0 170
13.00 CHK1322F13 0.00 0.00 6.85 41 9.30 99 0 0
14.00 CHK1322F14 0.00 0.00 5.90 132 8.05 341 0 0
15.00 CHK1322F15 0.00 0.00 5.65 64 7.05 454 0 0
15.50 CHK1322F15.5 0.00 0.00 5.15 24 6.00 104 0 0
16.00 CHK1314F16 0.00 0.00 4.65 345 4.75 249 0 0
16.00 CHK1322F16 5.10 0.00 4.70 115 5.75 1134 0 107
16.50 CHK1314F16.5 0.00 0.00 4.15 130 4.25 97 0 0
16.50 CHK1322F16.5 0.00 0.00 4.20 64 5.20 180 0 0
17.00 CHK1314F17 0.00 0.00 3.65 353 3.75 261 0 0
17.00 CHK1322F17 4.14 0.00 3.75 145 4.00 607 0 386
17.50 CHK1314F17.5 0.00 0.00 3.15 129 3.25 97 0 0
17.50 CHK1322F17.5 0.00 0.00 3.25 74 3.45 86 0 0
18.00 CHK1314F18 0.00 0.00 2.67 60 2.72 94 0 0
18.00 CHK1322F18 4.13 0.00 2.76 76 3.05 713 0 736
18.50 CHK1314F18.5 0.00 0.00 2.17 60 2.22 108 0 0
18.50 CHK1322F18.5 0.00 0.00 2.27 58 2.66 139 0 0
19.00 CHK1314F19 0.00 0.00 1.67 66 1.72 131 0 0
19.00 CHK1322F19 1.83 -0.50 1.80 61 1.87 424 154 1,990
19.50 CHK1314F19.5 0.00 0.00 1.17 60 1.22 94 0 0
19.50 CHK1322F19.5 0.00 0.00 1.30 93 1.43 292 0 0
20.00 CHK1314F20 0.00 0.00 0.67 66 0.72 138 0 0
20.00 CHK1322F20 0.94 -0.34 0.84 48 0.95 1247 501 9,638
20.50 CHK1314F20.5 0.17 0.00 0.17 66 0.22 99 0 0
20.50 CHK1322F20.5 0.47 -0.42 0.43 33 0.45 34 211 144
21.00 CHK1314F21 0.01 0.00 0.00 0 0.01 56 0 705
21.00 CHK1322F21 0.20 -0.26 0.15 205 0.17 111 860 8,421
21.50 CHK1314F21.5 0.01 0.00 0.00 0 0.01 300 0 1,858
21.50 CHK1322F21.5 0.08 -0.11 0.04 190 0.06 56 262 2,521
22.00 CHK1314F22 0.01 0.00 0.00 0 0.01 5 0 2,441
22.00 CHK1322F22 0.05 -0.02 0.04 40 0.05 1160 122 14,458
22.50 CHK1314F22.5 0.01 0.00 0.00 0 0.01 33 0 1,950
22.50 CHK1322F22.5 0.03 0.00 0.00 0 0.03 71 0 106
23.00 CHK1314F23 0.01 0.00 0.00 0 0.01 40 0 598
23.00 CHK1322F23 0.02 -0.01 0.01 9 0.02 93 19 8,132
23.50 CHK1314F23.5 0.02 0.00 0.00 0 0.01 40 0 122
23.50 CHK1322F23.5 0.01 0.00 0.00 0 0.03 138 0 207
24.00 CHK1314F24 0.00 0.00 0.00 0 0.01 40 0 0
24.00 CHK1322F24 0.01 -0.09 0.00 0 0.01 389 539 7,877
24.50 CHK1314F24.5 0.00 0.00 0.00 0 0.01 40 0 0
24.50 CHK1322F24.5 0.00 0.00 0.00 0 0.08 75 0 0
25.00 CHK1314F25 0.00 0.00 0.00 0 0.01 40 0 0
25.00 CHK1322F25 0.02 0.00 0.00 0 0.03 15 0 2,159
25.50 CHK1314F25.5 0.00 0.00 0.00 0 0.01 40 0 0
25.50 CHK1322F25.5 0.00 0.00 0.00 0 0.06 68 0 0
26.00 CHK1314F26 0.00 0.00 0.00 0 0.01 40 0 0
26.00 CHK1322F26 0.01 0.00 0.00 0 0.03 78 0 119
26.50 CHK1314F26.5 0.00 0.00 0.00 0 0.01 40 0 0
26.50 CHK1322F26.5 0.00 0.00 0.00 0 0.03 50 0 0
27.00 CHK1314F27 0.00 0.00 0.00 0 0.01 40 0 0
27.00 CHK1322F27 0.01 0.00 0.00 0 0.03 50 0 63
27.50 CHK1314F27.5 0.00 0.00 0.00 0 0.01 40 0 0
28.00 CHK1322F28 0.00 0.00 0.00 0 0.02 20 0 0
29.00 CHK1322F29 0.00 0.00 0.00 0 0.03 48 0 0
30.00 CHK1322F30 0.00 0.00 0.00 0 0.03 48 0 0
31.00 CHK1322F31 0.03 0.00 0.00 0 0.02 25 0 183
32.00 CHK1322F32 0.00 0.00 0.00 0 0.03 51 0 0
33.00 CHK1322F33 0.00 0.00 0.00 0 0.03 33 0 0
34.00 CHK1322F34 0.03 0.00 0.00 0 0.03 48 0 10

Put Options: CHK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 CHK1322R10 0.00 0.00 0.00 0 0.01 22 0 0
11.00 CHK1322R11 0.00 0.00 0.00 0 0.03 71 0 0
12.00 CHK1322R12 0.00 0.00 0.00 0 0.03 76 0 0
13.00 CHK1322R13 0.02 0.00 0.00 0 0.03 92 0 56
14.00 CHK1322R14 0.02 0.00 0.00 0 0.02 20 0 172
15.00 CHK1322R15 0.01 0.00 0.00 0 0.03 277 0 1,640
15.50 CHK1322R15.5 0.00 0.00 0.00 0 0.03 44 0 0
16.00 CHK1314R16 0.00 0.00 0.00 0 0.01 40 0 0
16.00 CHK1322R16 0.02 0.00 0.00 0 0.01 1 0 1,874
16.50 CHK1314R16.5 0.00 0.00 0.00 0 0.01 40 0 0
16.50 CHK1322R16.5 0.01 0.00 0.00 0 0.03 39 0 401
17.00 CHK1314R17 0.01 0.00 0.00 0 0.01 40 0 631
17.00 CHK1322R17 0.02 -0.01 0.00 0 0.05 60 3 2,190
17.50 CHK1314R17.5 0.00 0.00 0.00 0 0.01 40 0 0
17.50 CHK1322R17.5 0.00 0.00 0.00 0 0.08 67 0 0
18.00 CHK1314R18 0.00 0.00 0.00 0 0.01 40 0 0
18.00 CHK1322R18 0.01 0.00 0.00 0 0.03 128 2 3,330
18.50 CHK1314R18.5 0.04 0.00 0.00 0 0.01 40 0 52
18.50 CHK1322R18.5 0.00 0.00 0.00 0 0.04 102 0 0
19.00 CHK1314R19 0.00 0.00 0.00 0 0.01 40 0 0
19.00 CHK1322R19 0.01 -0.02 0.01 86 0.04 1006 128 7,768
19.50 CHK1314R19.5 0.00 0.00 0.00 0 0.01 40 0 0
19.50 CHK1322R19.5 0.02 -0.03 0.02 119 0.05 1042 100 425
20.00 CHK1314R20 0.01 0.00 0.00 0 0.02 79 0 72
20.00 CHK1322R20 0.06 -0.03 0.05 90 0.07 1068 63 15,696
20.50 CHK1314R20.5 0.02 0.00 0.00 0 0.01 40 0 1,287
20.50 CHK1322R20.5 0.13 0.04 0.13 82 0.14 25 3239 344
21.00 CHK1314R21 0.33 0.00 0.30 29 0.33 96 0 0
21.00 CHK1322R21 0.33 0.13 0.34 187 0.37 62 285 9,364
21.50 CHK1314R21.5 0.70 0.00 0.79 65 0.82 1 0 0
21.50 CHK1322R21.5 0.74 0.34 0.73 80 0.76 32 78 5,039
22.00 CHK1314R22 1.34 0.00 1.30 64 1.31 100 0 0
22.00 CHK1322R22 1.13 0.33 1.19 72 1.25 94 1524 14,354
22.50 CHK1314R22.5 1.85 0.00 1.78 137 1.83 51 0 0
22.50 CHK1322R22.5 1.67 -0.11 1.65 83 1.73 29 10 279
23.00 CHK1314R23 2.04 0.00 2.28 198 2.34 156 0 0
23.00 CHK1322R23 1.88 0.00 2.05 632 2.24 348 0 1,392
23.50 CHK1314R23.5 0.00 0.00 2.79 77 2.83 40 0 0
23.50 CHK1322R23.5 0.00 0.00 2.17 190 2.75 40 0 0
24.00 CHK1314R24 0.00 0.00 3.25 400 3.35 368 0 0
24.00 CHK1322R24 3.60 0.00 2.62 583 3.25 76 0 580
24.50 CHK1314R24.5 0.00 0.00 3.75 149 3.85 100 0 0
24.50 CHK1322R24.5 0.00 0.00 2.38 116 4.60 62 0 0
25.00 CHK1314R25 0.00 0.00 4.25 390 4.35 298 0 0
25.00 CHK1322R25 3.25 0.00 2.80 751 4.80 109 0 248
25.50 CHK1314R25.5 0.00 0.00 4.75 100 4.85 99 0 0
25.50 CHK1322R25.5 0.00 0.00 3.20 118 5.45 60 0 0
26.00 CHK1314R26 0.00 0.00 5.25 66 5.35 66 0 0
26.00 CHK1322R26 4.40 0.00 3.30 569 5.45 74 0 1
26.50 CHK1314R26.5 0.00 0.00 5.75 45 5.85 40 0 0
26.50 CHK1322R26.5 0.00 0.00 5.00 90 5.90 40 0 0
27.00 CHK1314R27 0.00 0.00 6.25 66 6.35 138 0 0
27.00 CHK1322R27 0.00 0.00 4.90 251 6.40 40 0 0
27.50 CHK1314R27.5 0.00 0.00 6.75 66 6.85 66 0 0
28.00 CHK1322R28 9.50 0.00 5.15 345 8.75 87 0 125
29.00 CHK1322R29 0.00 0.00 6.85 40 9.25 40 0 0
30.00 CHK1322R30 10.80 0.00 7.65 394 10.10 37 0 145
31.00 CHK1322R31 9.30 0.00 8.40 21 11.75 21 0 37
32.00 CHK1322R32 13.35 0.00 9.25 21 11.45 23 0 0
33.00 CHK1322R33 14.30 0.00 10.25 26 13.75 11 0 0
34.00 CHK1322R34 0.00 0.00 11.55 21 14.50 21 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center