$23.04 -0.66 (-2.79%) Chesapeake Energy Corp - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 23.04
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.66 (-2.79%)
Prev Close: 23.70
Open: 23.52
Bid: 22.97
Ask: 23.05
Options:

Call Options: CHK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CHK1428K13 5.45 -3.90 8.50 196.0 10.70 196.0 7.0 7
13.50 CHK1428K13.5 9.35 0.25 8.00 235.0 9.95 168.0 32.0 36
14.00 CHK1428K14 4.15 -4.45 7.50 235.0 9.45 168.0 53.0 63
14.50 CHK1428K14.5 3.95 -4.25 7.50 196.0 9.25 164.0 24.0 24
15.00 CHK1428K15 3.00 -5.20 7.00 196.0 8.75 163.0 24.0 24
15.50 CHK1428K15.5 6.50 -1.15 6.20 196.0 7.65 29.0 4.0 14
16.00 CHK1428K16 2.51 -4.69 6.85 110.0 7.15 107.0 12.0 22
16.50 CHK1428K16.5 7.50 0.85 6.30 110.0 6.65 107.0 4.0 4
17.00 CHK1428K17 2.18 -4.17 5.85 488.0 6.15 129.0 24.0 35
17.50 CHK1428K17.5 4.10 -1.75 4.30 769.0 5.65 206.0 30.0 91
18.00 CHK1428K18 5.60 0.25 4.85 1610.0 5.15 1015.0 1.0 126
18.50 CHK1428K18.5 4.45 -0.40 4.35 475.0 4.65 488.0 1.0 76
19.00 CHK1428K19 4.48 0.13 3.85 1656.0 4.15 1056.0 2.0 198
19.50 CHK1428K19.5 0.62 -3.23 3.35 444.0 3.70 523.0 22.0 22
20.00 CHK1428K20 3.40 0.05 2.87 1754.0 3.10 994.0 1.0 207
20.50 CHK1428K20.5 3.20 0.33 2.38 1749.0 2.61 817.0 26.0 147
21.00 CHK1428K21 2.83 0.44 1.89 1736.0 2.11 53.0 2.0 220
21.50 CHK1428K21.5 2.48 0.56 1.47 1671.0 1.64 232.0 6.0 267
22.00 CHK1428K22 1.15 -0.68 1.12 541.0 1.22 110.0 10.0 440
22.50 CHK1428K22.5 0.70 -0.50 0.70 96.0 0.77 308.0 105.0 568
23.00 CHK1428K23 0.41 -0.49 0.38 20.0 0.42 85.0 225.0 588
23.50 CHK1428K23.5 0.17 -0.35 0.17 101.0 0.19 3.0 498.0 1,134
24.00 CHK1428K24 0.08 -0.16 0.08 58.0 0.11 62.0 416.0 1,413
24.50 CHK1428K24.5 0.02 -0.10 0.02 91.0 0.07 284.0 73.0 1,896
25.00 CHK1428K25 0.03 -0.03 0.03 1491.0 0.07 268.0 46.0 497
25.50 CHK1428K25.5 0.04 -0.02 0.02 128.0 0.07 105.0 5.0 85
26.00 CHK1428K26 0.11 0.07 0.02 250.0 0.07 498.0 24.0 24
26.50 CHK1428K26.5 0.04 0.00 0.01 16.0 0.07 504.0 26.0 26
27.00 CHK1428K27 0.04 0.01 0.01 50.0 0.07 514.0 1.0 1
27.50 CHK1428K27.5 0.03 0.00 0.01 10.0 0.07 501.0 0.0 0
28.00 CHK1428K28 0.03 0.00 0.01 82.0 0.10 497.0 30.0 30
28.50 CHK1428K28.5 0.03 0.00 0.01 10.0 0.07 502.0 0.0 0
29.00 CHK1428K29 0.08 0.05 0.01 10.0 0.14 960.0 10.0 10
29.50 CHK1428K29.5 0.03 0.00 0.01 1.0 0.14 1245.0 0.0 0
30.00 CHK1428K30 0.03 0.00 0.01 66.0 0.14 1082.0 0.0 0
30.50 CHK1428K30.5 0.03 0.00 0.00 0.0 0.17 813.0 0.0 0
31.00 CHK1428K31 0.03 0.00 0.00 0.0 0.17 813.0 0.0 0
31.50 CHK1428K31.5 0.03 0.00 0.00 0.0 0.17 813.0 0.0 0
32.00 CHK1428K32 0.03 0.00 0.00 0.0 0.18 814.0 0.0 0
32.50 CHK1428K32.5 0.03 0.00 0.00 0.0 0.17 813.0 0.0 0

Put Options: CHK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CHK1428W13 0.03 0.00 0.01 172.0 0.14 583.0 0.0 0
13.50 CHK1428W13.5 0.03 0.00 0.01 658.0 0.14 685.0 0.0 0
14.00 CHK1428W14 0.09 0.08 0.01 725.0 0.01 150.0 85.0 256
14.50 CHK1428W14.5 0.11 0.08 0.01 1128.0 0.14 721.0 10.0 10
15.00 CHK1428W15 0.13 0.10 0.01 1171.0 0.14 692.0 23.0 23
15.50 CHK1428W15.5 0.19 0.16 0.02 1161.0 0.14 721.0 10.0 25
16.00 CHK1428W16 0.03 0.00 0.01 24.0 0.14 583.0 0.0 0
16.50 CHK1428W16.5 0.24 0.21 0.01 944.0 0.14 721.0 8.0 38
17.00 CHK1428W17 0.21 0.18 0.01 28.0 0.07 162.0 17.0 22
17.50 CHK1428W17.5 0.20 0.16 0.01 124.0 0.09 322.0 10.0 52
18.00 CHK1428W18 0.03 0.00 0.01 780.0 0.07 186.0 2.0 51
18.50 CHK1428W18.5 0.61 0.57 0.01 508.0 0.07 286.0 24.0 67
19.00 CHK1428W19 0.40 0.36 0.01 209.0 0.09 454.0 21.0 108
19.50 CHK1428W19.5 0.15 0.12 0.01 104.0 0.02 99.0 16.0 41
20.00 CHK1428W20 0.10 0.08 0.01 135.0 0.03 201.0 10.0 172
20.50 CHK1428W20.5 0.02 0.00 0.02 100.0 0.03 112.0 100.0 297
21.00 CHK1428W21 0.08 0.04 0.02 304.0 0.05 671.0 1.0 237
21.50 CHK1428W21.5 0.04 0.01 0.01 2046.0 0.06 41.0 40.0 170
22.00 CHK1428W22 0.08 0.05 0.08 113.0 0.11 1.0 155.0 386
22.50 CHK1428W22.5 0.18 0.15 0.18 52.0 0.19 4.0 887.0 693
23.00 CHK1428W23 0.36 0.21 0.35 97.0 0.39 75.0 918.0 1,286
23.50 CHK1428W23.5 0.64 0.33 0.61 43.0 0.66 50.0 402.0 6,867
24.00 CHK1428W24 1.04 0.50 0.91 2094.0 1.14 964.0 13.0 579
24.50 CHK1428W24.5 1.46 0.79 1.37 1980.0 1.57 553.0 4.0 121
25.00 CHK1428W25 2.43 1.20 1.83 423.0 2.08 242.0 10.0 51
25.50 CHK1428W25.5 2.08 0.71 1.91 955.0 2.66 285.0 1.0 1
26.00 CHK1428W26 1.68 0.00 2.39 795.0 3.15 155.0 0.0 0
26.50 CHK1428W26.5 3.15 0.96 2.86 1693.0 3.65 481.0 55.0 65
27.00 CHK1428W27 5.70 3.07 2.37 1771.0 4.20 455.0 30.0 30
27.50 CHK1428W27.5 3.05 0.00 3.60 1142.0 4.65 110.0 0.0 0
28.00 CHK1428W28 5.35 1.75 4.35 264.0 5.20 140.0 1.0 4
28.50 CHK1428W28.5 4.10 0.00 4.75 165.0 5.85 131.0 0.0 0
29.00 CHK1428W29 4.65 0.00 5.25 165.0 6.35 131.0 0.0 0
29.50 CHK1428W29.5 7.20 2.65 5.25 196.0 6.70 47.0 11.0 11
30.00 CHK1428W30 5.65 0.00 6.20 193.0 7.45 165.0 0.0 0
30.50 CHK1428W30.5 7.50 1.40 6.75 165.0 7.80 109.0 11.0 11
31.00 CHK1428W31 6.40 0.00 6.15 294.0 8.20 28.0 0.0 0
31.50 CHK1428W31.5 5.75 0.00 6.65 294.0 8.70 28.0 0.0 0
32.00 CHK1428W32 6.35 0.00 7.15 294.0 9.20 28.0 0.0 0
32.50 CHK1428W32.5 6.75 0.00 7.50 294.0 9.70 28.0 0.0 0