Chesapeake Energy Corp $27.30

up +0.22


24/7/2014 04:01 PM  |  NYSE : CHK  
Industries : Energy / Independent Oil & Gas
Last Trade: 27.30
Trade Time: Jul 24 04:01 PM Eastern Daylight Time
Change: 0.22 (0.81 %)
Prev Close: 27.08
Open: 27.09
Bid: 27.29
Ask: 27.30
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CHK Trend Analysis - it has outperformed the S&P 500 by 5%
Options:

Call Options: CHK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CHK1425G20 6.40 0.00 6.80 20.0 11.50 10.0 0.0 0
20.50 CHK1425G20.5 6.10 0.00 6.40 252.0 7.15 290.0 0.0 0
21.00 CHK1425G21 5.40 0.00 5.80 16.0 10.30 10.0 0.0 0
21.50 CHK1425G21.5 5.10 0.00 5.40 252.0 6.15 290.0 0.0 0
22.00 CHK1425G22 4.40 0.00 4.90 1.0 9.30 31.0 0.0 0
22.50 CHK1425G22.5 3.90 0.00 4.20 11.0 8.80 31.0 0.0 0
23.00 CHK1425G23 3.40 0.00 3.80 27.0 8.30 21.0 0.0 0
23.50 CHK1425G23.5 2.97 0.00 3.30 27.0 7.80 37.0 0.0 0
24.00 CHK1425G24 2.47 0.00 2.82 11.0 7.30 37.0 0.0 0
24.50 CHK1425G24.5 1.97 0.00 2.30 27.0 6.80 37.0 0.0 0
25.00 CHK1425G25 1.42 0.00 1.80 21.0 6.30 37.0 0.0 0
25.50 CHK1425G25.5 0.80 0.00 1.30 21.0 5.80 37.0 0.0 0
26.00 CHK1425G26 0.30 0.00 0.80 21.0 5.30 37.0 0.0 0
26.50 CHK1425G26.5 0.93 0.45 0.69 2374.0 1.05 1900.0 20.0 296
27.00 CHK1425G27 0.33 0.06 0.36 40.0 0.40 71.0 214.0 810
27.50 CHK1425G27.5 0.11 0.05 0.08 149.0 0.11 165.0 675.0 1,178
28.00 CHK1425G28 0.04 0.03 0.01 43.0 0.04 574.0 107.0 1,181
28.50 CHK1425G28.5 0.63 0.62 0.31 11.0 4.20 31.0 11.0 21
29.00 CHK1425G29 0.02 0.00 0.02 10.0 4.70 2.0 0.0 7
29.50 CHK1425G29.5 1.60 1.59 1.60 2.0 1.06 10.0 2.0 26
30.00 CHK1425G30 1.00 -3.80 1.00 2.0 0.56 10.0 2.0 194
30.50 CHK1425G30.5 0.39 -0.96 0.12 10.0 1.13 1.0 10.0 70
31.00 CHK1425G31 0.31 0.30 0.13 10.0 0.01 1.0 10.0 92
31.50 CHK1425G31.5 0.04 0.00 0.01 47.0 0.08 566.0 0.0 0
32.00 CHK1425G32 0.04 0.00 0.01 1.0 0.08 570.0 0.0 0
32.50 CHK1425G32.5 2.63 0.00 0.22 10.0 1.35 17.0 0.0 60
33.00 CHK1425G33 0.03 0.00 0.01 30.0 0.08 566.0 0.0 0
33.50 CHK1425G33.5 4.80 0.00 0.26 10.0 3.15 1.0 0.0 0
34.00 CHK1425G34 4.80 0.00 0.26 10.0 3.60 1.0 0.0 6
34.50 CHK1425G34.5 3.50 0.00 0.27 10.0 3.20 1.0 0.0 16
35.00 CHK1425G35 0.03 0.00 0.34 1.0 0.08 626.0 0.0 0
35.50 CHK1425G35.5 4.80 0.00 0.27 10.0 3.60 1.0 0.0 0
36.00 CHK1425G36 4.80 0.00 0.27 10.0 3.60 1.0 0.0 1
36.50 CHK1425G36.5 4.80 0.00 0.26 10.0 3.60 1.0 0.0 0
37.00 CHK1425G37 4.80 0.00 0.26 10.0 3.15 1.0 0.0 0
37.50 CHK1425G37.5 4.70 0.00 0.25 10.0 3.10 1.0 0.0 0
38.00 CHK1425G38 4.80 0.00 0.25 10.0 3.15 1.0 0.0 0
38.50 CHK1425G38.5 4.80 0.00 0.24 10.0 3.10 1.0 0.0 0
39.00 CHK1425G39 4.75 0.00 0.24 10.0 3.10 1.0 0.0 0
39.50 CHK1425G39.5 4.25 0.00 0.23 10.0 3.30 1.0 0.0 0

Put Options: CHK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CHK1425S20 4.80 0.00 0.01 1.0 3.15 1.0 0.0 5
20.50 CHK1425S20.5 0.03 0.00 0.00 0.0 0.08 501.0 0.0 0
21.00 CHK1425S21 4.80 0.00 0.01 1.0 3.15 1.0 0.0 0
21.50 CHK1425S21.5 0.04 0.00 0.00 0.0 0.08 554.0 0.0 0
22.00 CHK1425S22 4.80 0.00 0.02 10.0 3.10 1.0 0.0 0
22.50 CHK1425S22.5 4.15 0.00 0.02 10.0 3.10 1.0 0.0 0
23.00 CHK1425S23 4.80 0.00 0.04 10.0 3.15 1.0 0.0 0
23.50 CHK1425S23.5 4.80 0.00 0.06 10.0 3.15 1.0 0.0 0
24.00 CHK1425S24 4.80 0.00 0.01 1.0 3.15 1.0 0.0 0
24.50 CHK1425S24.5 4.25 0.00 0.02 10.0 3.10 1.0 0.0 0
25.00 CHK1425S25 4.80 0.00 0.02 10.0 3.10 1.0 0.0 0
25.50 CHK1425S25.5 4.80 0.00 0.03 10.0 3.10 1.0 0.0 0
26.00 CHK1425S26 0.03 0.02 0.01 29.0 0.08 1497.0 3.0 248
26.50 CHK1425S26.5 0.04 -0.06 0.02 89.0 0.08 1555.0 63.0 316
27.00 CHK1425S27 0.10 -0.19 0.06 310.0 0.10 1361.0 139.0 922
27.50 CHK1425S27.5 0.19 -0.53 0.30 9.0 0.34 219.0 189.0 436
28.00 CHK1425S28 0.75 -0.35 0.44 2502.0 0.81 571.0 10.0 417
28.50 CHK1425S28.5 0.99 -0.61 0.90 2062.0 1.31 1590.0 11.0 163
29.00 CHK1425S29 0.75 0.44 0.20 22.0 0.75 30.0 52.0 6,232
29.50 CHK1425S29.5 2.35 0.00 1.87 1280.0 2.32 248.0 0.0 0
30.00 CHK1425S30 1.09 1.08 0.29 11.0 4.80 21.0 4.0 54
30.50 CHK1425S30.5 0.99 -0.01 0.35 5.0 4.80 31.0 10.0 475
31.00 CHK1425S31 2.47 1.35 0.24 11.0 4.80 31.0 4.0 191
31.50 CHK1425S31.5 1.72 0.43 0.31 11.0 4.80 21.0 10.0 232
32.00 CHK1425S32 1.17 0.00 0.70 21.0 5.15 11.0 0.0 0
32.50 CHK1425S32.5 1.70 0.00 1.20 21.0 5.65 10.0 0.0 0
33.00 CHK1425S33 2.20 0.00 1.67 11.0 6.15 21.0 0.0 0
33.50 CHK1425S33.5 2.50 0.00 2.12 21.0 6.65 20.0 0.0 0
34.00 CHK1425S34 2.85 0.00 2.67 11.0 7.15 10.0 0.0 0
34.50 CHK1425S34.5 3.50 0.00 3.15 11.0 7.65 20.0 0.0 0
35.00 CHK1425S35 4.00 0.00 3.70 41.0 8.40 16.0 0.0 0
35.50 CHK1425S35.5 4.70 0.00 4.15 11.0 8.70 16.0 0.0 0
36.00 CHK1425S36 5.20 0.00 4.70 31.0 9.40 16.0 0.0 0
36.50 CHK1425S36.5 5.70 0.00 5.30 10.0 9.70 16.0 0.0 0
37.00 CHK1425S37 6.20 0.00 5.80 10.0 10.20 11.0 0.0 0
37.50 CHK1425S37.5 6.70 0.00 6.00 41.0 10.70 16.0 0.0 0
38.00 CHK1425S38 7.20 0.00 6.65 10.0 11.20 31.0 0.0 0
38.50 CHK1425S38.5 7.70 0.00 7.30 10.0 11.70 16.0 0.0 0
39.00 CHK1425S39 8.25 0.00 7.65 10.0 12.20 31.0 0.0 0
39.50 CHK1425S39.5 8.70 0.00 8.15 10.0 12.70 31.0 0.0 0
Trading Center