Chesapeake Energy Corp $24.67

down -0.10


19/9/2014 04:00 PM  |  NYSE : CHK  
Industries : Energy / Independent Oil & Gas
Last Trade: 24.67
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.40 %)
Prev Close: 24.77
Open: 24.84
Bid: 24.58
Ask: 24.80
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CHK Trend Analysis - it has underperformed the S&P 500 by 25%
Options:

Call Options: CHK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.50 CHK1420I18.5 6.10 0.00 6.05 71.0 6.25 46.0 0.0 0
18.50 CHK1426I18.5 6.05 0.00 6.00 122.0 6.35 113.0 0.0 0
19.00 CHK1420I19 5.60 0.00 5.50 76.0 5.90 101.0 0.0 0
19.00 CHK1426I19 5.60 0.00 5.50 167.0 5.85 74.0 0.0 0
19.50 CHK1420I19.5 5.10 0.00 5.00 76.0 5.35 61.0 0.0 0
19.50 CHK1426I19.5 5.05 0.00 5.05 128.0 5.35 127.0 0.0 0
20.00 CHK1420I20 4.82 0.00 4.60 46.0 4.95 141.0 15.0 40
20.00 CHK1426I20 4.60 0.00 4.60 93.0 5.15 69.0 0.0 0
20.50 CHK1420I20.5 4.60 0.50 4.10 44.0 4.45 141.0 25.0 25
20.50 CHK1426I20.5 4.10 0.00 4.10 93.0 4.55 69.0 0.0 0
21.00 CHK1420I21 5.42 1.92 3.20 44.0 7.75 44.0 60.0 60
21.00 CHK1426I21 3.60 0.00 3.60 91.0 4.10 69.0 0.0 0
21.50 CHK1420I21.5 3.10 0.00 3.05 239.0 3.40 561.0 0.0 0
21.50 CHK1426I21.5 3.10 0.00 3.10 144.0 3.60 238.0 0.0 0
22.00 CHK1420I22 2.67 0.06 2.61 67.0 2.73 193.0 11.0 46
22.00 CHK1426I22 2.62 0.00 2.61 110.0 3.05 152.0 0.0 0
22.50 CHK1420I22.5 4.05 1.94 2.08 296.0 2.23 168.0 18.0 18
22.50 CHK1426I22.5 2.13 0.00 2.12 55.0 2.56 144.0 0.0 0
23.00 CHK1420I23 1.70 0.00 1.21 17.0 5.80 1.0 0.0 0
23.00 CHK1426I23 1.64 0.00 1.64 48.0 1.92 89.0 0.0 0
23.50 CHK1420I23.5 1.79 0.68 1.10 591.0 1.39 715.0 20.0 22
23.50 CHK1426I23.5 1.18 0.00 1.17 43.0 1.29 114.0 0.0 0
24.00 CHK1420I24 0.61 -0.01 0.62 1107.0 0.70 1223.0 49.0 1,023
24.00 CHK1426I24 2.16 1.33 0.72 18.0 0.82 29.0 9.0 29
24.50 CHK1420I24.5 0.22 -0.05 0.12 1435.0 0.31 1790.0 25.0 182
24.50 CHK1426I24.5 0.43 -0.07 0.41 172.0 0.45 1146.0 62.0 50
25.00 CHK1420I25 0.02 -0.05 0.01 166.0 0.01 517.0 70.0 1,639
25.00 CHK1426I25 0.19 -0.08 0.18 631.0 0.22 2258.0 332.0 180
25.50 CHK1420I25.5 0.01 -0.01 0.01 20.0 0.01 455.0 25.0 1,185
25.50 CHK1426I25.5 0.09 -0.01 0.07 56.0 0.09 1158.0 413.0 236
26.00 CHK1420I26 0.01 0.00 0.01 40.0 0.01 459.0 44.0 4,603
26.00 CHK1426I26 0.03 -0.03 0.02 216.0 0.04 200.0 35.0 808
26.50 CHK1420I26.5 0.03 0.00 0.03 3.0 0.03 1299.0 8.0 1,686
26.50 CHK1426I26.5 0.10 0.07 0.01 51.0 0.04 871.0 78.0 375
27.00 CHK1420I27 0.01 0.00 0.01 2.0 0.01 630.0 62.0 4,513
27.00 CHK1426I27 0.04 0.00 0.01 54.0 0.03 287.0 4.0 310
27.50 CHK1420I27.5 0.01 0.00 0.01 56.0 0.04 1236.0 528.0 1,263
27.50 CHK1426I27.5 0.02 -0.03 0.01 78.0 0.04 174.0 2.0 91
28.00 CHK1420I28 0.05 -0.05 0.02 39.0 0.10 201.0 10.0 114
28.00 CHK1426I28 0.01 -0.01 0.01 5.0 0.04 190.0 5.0 263
28.50 CHK1420I28.5 0.12 0.08 0.01 25.0 0.04 1361.0 10.0 135
28.50 CHK1426I28.5 0.14 0.10 0.01 407.0 0.04 177.0 8.0 16
29.00 CHK1420I29 0.05 -0.19 0.05 5.0 0.10 201.0 5.0 110
29.00 CHK1426I29 0.13 0.07 0.01 99.0 0.04 153.0 20.0 31
29.50 CHK1420I29.5 0.04 0.03 0.01 1.0 0.04 880.0 1.0 21
29.50 CHK1426I29.5 0.06 0.00 0.01 29.0 0.04 120.0 0.0 0
30.00 CHK1420I30 0.09 -0.01 0.01 46.0 0.09 107.0 8.0 159
30.00 CHK1426I30 0.04 0.00 0.01 10.0 0.04 172.0 0.0 0
30.50 CHK1420I30.5 0.04 0.00 0.01 10.0 0.04 880.0 0.0 0
30.50 CHK1426I30.5 0.02 -0.04 0.01 1.0 0.04 212.0 30.0 30
31.00 CHK1420I31 0.02 -0.02 0.01 10.0 0.04 1365.0 2.0 520
31.00 CHK1426I31 0.06 0.00 0.01 51.0 0.04 191.0 0.0 0
31.50 CHK1420I31.5 0.01 0.00 0.01 30.0 0.04 840.0 0.0 0
31.50 CHK1426I31.5 0.04 0.00 0.01 10.0 0.04 207.0 0.0 0
32.00 CHK1420I32 0.01 0.00 0.01 30.0 0.04 1366.0 20.0 173
32.00 CHK1426I32 0.04 0.00 0.01 57.0 0.04 212.0 0.0 0
32.50 CHK1420I32.5 0.01 -0.03 0.00 0.0 0.04 880.0 1.0 1
32.50 CHK1426I32.5 0.04 0.00 0.01 30.0 0.04 212.0 0.0 0
33.00 CHK1420I33 0.02 -0.08 0.02 10.0 0.10 66.0 2.0 70
33.00 CHK1426I33 0.04 0.00 0.01 83.0 0.04 210.0 0.0 0
33.50 CHK1420I33.5 0.04 0.00 0.00 0.0 0.04 966.0 0.0 0
33.50 CHK1426I33.5 0.05 0.00 0.01 457.0 0.04 209.0 0.0 0
34.00 CHK1420I34 0.09 0.08 0.01 50.0 0.04 865.0 20.0 52
34.00 CHK1426I34 0.05 0.00 0.01 320.0 0.04 202.0 0.0 0
34.50 CHK1420I34.5 0.04 0.00 0.00 0.0 0.04 880.0 0.0 0
34.50 CHK1426I34.5 0.04 0.00 0.01 228.0 0.04 187.0 0.0 0
35.00 CHK1420I35 0.06 0.02 0.01 48.0 0.04 848.0 40.0 55
35.00 CHK1426I35 0.05 0.00 0.01 155.0 0.04 184.0 0.0 0
36.00 CHK1420I36 0.08 0.04 0.01 43.0 0.04 857.0 10.0 10
37.00 CHK1420I37 0.05 -0.05 0.01 1.0 0.10 66.0 1.0 3
38.00 CHK1420I38 0.04 0.00 0.01 43.0 0.04 907.0 0.0 0
39.00 CHK1420I39 0.04 0.00 0.01 32.0 0.04 926.0 0.0 0

Put Options: CHK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.50 CHK1420U18.5 0.04 0.00 0.00 0.0 0.04 834.0 0.0 0
18.50 CHK1426U18.5 0.05 0.00 0.00 0.0 0.04 199.0 0.0 0
19.00 CHK1420U19 0.01 0.00 0.01 415.0 0.04 840.0 0.0 0
19.00 CHK1426U19 0.05 0.00 0.00 0.0 0.04 203.0 0.0 0
19.50 CHK1420U19.5 0.04 0.00 0.01 18.0 0.04 880.0 0.0 0
19.50 CHK1426U19.5 0.05 0.00 0.01 124.0 0.04 218.0 0.0 0
20.00 CHK1420U20 0.01 -0.03 0.01 69.0 0.04 969.0 1.0 5
20.00 CHK1426U20 0.02 0.00 0.01 310.0 0.02 93.0 0.0 0
20.50 CHK1420U20.5 0.02 0.01 0.01 11.0 0.04 880.0 20.0 20
20.50 CHK1426U20.5 0.06 0.00 0.01 108.0 0.04 399.0 0.0 0
21.00 CHK1420U21 0.88 0.00 0.01 1.0 0.25 52.0 0.0 0
21.00 CHK1426U21 0.04 0.00 0.01 70.0 0.04 370.0 0.0 0
21.50 CHK1420U21.5 0.04 0.00 0.01 55.0 0.04 880.0 0.0 0
21.50 CHK1426U21.5 0.03 -0.06 0.01 81.0 0.04 333.0 2.0 2
22.00 CHK1420U22 0.01 -0.03 0.01 70.0 0.01 727.0 15.0 371
22.00 CHK1426U22 0.05 0.00 0.01 62.0 0.04 315.0 0.0 0
22.50 CHK1420U22.5 0.04 0.00 0.01 59.0 0.04 924.0 10.0 20
22.50 CHK1426U22.5 0.05 0.00 0.01 26.0 0.04 406.0 0.0 0
23.00 CHK1420U23 0.25 0.00 0.01 28.0 0.25 52.0 0.0 0
23.00 CHK1426U23 0.09 0.02 0.01 1209.0 0.06 1221.0 1.0 8
23.50 CHK1420U23.5 0.03 -0.01 0.01 11.0 0.04 951.0 1.0 13
23.50 CHK1426U23.5 0.06 0.01 0.04 697.0 0.08 1991.0 20.0 12
24.00 CHK1420U24 0.01 0.00 0.01 67.0 0.01 571.0 25.0 869
24.00 CHK1426U24 0.11 -0.03 0.10 1018.0 0.13 48.0 199.0 830
24.50 CHK1420U24.5 0.04 -0.07 0.01 1.0 0.04 1358.0 40.0 1,113
24.50 CHK1426U24.5 0.27 0.03 0.25 770.0 0.28 350.0 145.0 201
25.00 CHK1420U25 0.35 0.05 0.32 1167.0 0.37 112.0 753.0 3,561
25.00 CHK1426U25 0.56 0.01 0.51 439.0 0.56 1166.0 132.0 302
25.50 CHK1420U25.5 0.85 0.20 0.80 1561.0 0.89 1124.0 120.0 354
25.50 CHK1426U25.5 0.91 0.32 0.86 204.0 0.94 53.0 10.0 68
26.00 CHK1420U26 1.36 0.12 1.30 874.0 1.39 796.0 350.0 1,990
26.00 CHK1426U26 1.31 0.10 1.30 819.0 1.43 748.0 14.0 148
26.50 CHK1420U26.5 1.83 0.09 1.80 386.0 1.89 978.0 28.0 585
26.50 CHK1426U26.5 1.81 0.32 1.81 119.0 1.92 84.0 5.0 137
27.00 CHK1420U27 2.35 0.15 2.29 856.0 2.39 1164.0 160.0 4,260
27.00 CHK1426U27 2.35 0.23 2.30 94.0 2.38 43.0 6.0 129
27.50 CHK1420U27.5 2.73 0.00 2.77 1161.0 2.89 813.0 68.0 120
27.50 CHK1426U27.5 1.64 -0.67 2.65 280.0 3.10 201.0 2.0 2
28.00 CHK1420U28 2.22 1.32 0.47 33.0 2.10 47.0 3.0 82
28.00 CHK1426U28 2.92 0.00 3.25 39.0 3.45 47.0 20.0 7
28.50 CHK1420U28.5 3.60 0.00 3.45 591.0 3.95 340.0 0.0 0
28.50 CHK1426U28.5 3.15 0.00 3.75 30.0 3.95 22.0 0.0 0
29.00 CHK1420U29 4.19 0.09 4.25 596.0 4.40 366.0 4.0 139
29.00 CHK1426U29 2.17 -1.48 3.80 90.0 4.45 35.0 4.0 4
29.50 CHK1420U29.5 4.60 0.00 4.45 176.0 4.95 172.0 0.0 0
29.50 CHK1426U29.5 3.48 -0.62 4.35 30.0 5.30 44.0 10.0 10
30.00 CHK1420U30 4.95 -0.15 4.95 712.0 5.40 408.0 15.0 138
30.00 CHK1426U30 4.60 0.00 4.80 30.0 5.45 11.0 0.0 0
30.50 CHK1420U30.5 4.90 0.00 5.30 211.0 5.95 469.0 0.0 0
30.50 CHK1426U30.5 5.10 0.00 5.30 30.0 6.00 12.0 0.0 0
31.00 CHK1420U31 3.50 1.23 2.26 17.0 6.80 14.0 20.0 23
31.00 CHK1426U31 5.60 0.00 5.70 30.0 6.50 12.0 0.0 0
31.50 CHK1420U31.5 5.85 0.00 5.15 172.0 7.05 86.0 0.0 0
31.50 CHK1426U31.5 6.15 0.00 6.30 30.0 7.00 11.0 0.0 0
32.00 CHK1420U32 3.80 -2.55 5.70 167.0 7.40 51.0 3.0 2
32.00 CHK1426U32 6.65 0.00 6.75 30.0 7.50 12.0 0.0 0
32.50 CHK1420U32.5 6.85 0.00 7.15 157.0 7.90 40.0 0.0 0
32.50 CHK1426U32.5 7.15 0.00 5.45 31.0 8.25 30.0 0.0 0
33.00 CHK1420U33 7.35 0.00 7.50 55.0 8.40 50.0 0.0 0
33.00 CHK1426U33 6.95 0.00 6.00 32.0 8.75 34.0 0.0 0
33.50 CHK1420U33.5 7.85 0.00 8.15 55.0 8.90 50.0 0.0 0
33.50 CHK1426U33.5 6.50 0.00 7.05 1.0 10.60 1.0 0.0 0
34.00 CHK1420U34 7.40 -0.95 8.65 167.0 9.45 218.0 5.0 5
34.00 CHK1426U34 7.05 0.00 7.00 32.0 9.55 304.0 0.0 0
34.50 CHK1420U34.5 8.85 0.00 9.15 167.0 9.95 446.0 0.0 0
34.50 CHK1426U34.5 7.55 0.00 7.50 81.0 11.20 41.0 0.0 0
35.00 CHK1420U35 6.20 0.00 6.20 15.0 10.90 42.0 0.0 0
35.00 CHK1426U35 8.55 0.00 8.00 21.0 12.00 10.0 0.0 0
36.00 CHK1420U36 7.20 0.00 7.20 15.0 11.90 31.0 0.0 0
37.00 CHK1420U37 8.20 0.00 8.20 15.0 12.90 20.0 0.0 0
38.00 CHK1420U38 9.20 0.00 9.15 22.0 13.85 31.0 0.0 0
39.00 CHK1420U39 10.20 0.00 10.20 25.0 14.90 21.0 0.0 0
Trading Center