Chesapeake Energy Corp $26.46

down 0.00


26/8/2014 04:01 PM  |  NYSE : CHK  
Industries : Energy / Independent Oil & Gas
Last Trade: 26.46
Trade Time: Aug 26 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 26.46
Open: 26.76
Bid: 26.46
Ask: 26.47
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 20%
Options:

Call Options: CHK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CHK1429H19 7.35 0.00 7.35 168.0 8.15 222.0 0.0 0
19.50 CHK1429H19.5 6.90 0.00 6.90 97.0 7.40 458.0 0.0 0
20.00 CHK1429H20 6.40 0.00 6.40 645.0 6.90 747.0 0.0 0
20.50 CHK1429H20.5 5.90 0.00 5.90 119.0 6.40 299.0 0.0 0
21.00 CHK1429H21 5.70 0.40 5.30 105.0 6.35 291.0 20.0 21
21.50 CHK1429H21.5 4.90 0.00 4.90 100.0 5.40 528.0 0.0 0
22.00 CHK1429H22 4.50 0.35 4.15 54.0 4.90 309.0 1.0 1
22.50 CHK1429H22.5 3.90 0.00 3.90 1026.0 4.40 1004.0 0.0 0
23.00 CHK1429H23 4.10 0.70 3.40 171.0 3.90 372.0 10.0 10
23.50 CHK1429H23.5 3.00 0.09 2.91 1252.0 3.10 1336.0 24.0 24
24.00 CHK1429H24 3.25 0.84 2.41 351.0 2.87 872.0 42.0 72
24.50 CHK1429H24.5 1.98 0.06 1.92 1029.0 2.09 1303.0 10.0 22
25.00 CHK1429H25 1.45 0.03 1.42 336.0 1.59 589.0 1.0 45
25.50 CHK1429H25.5 1.09 0.00 0.95 88.0 1.05 916.0 1.0 107
26.00 CHK1429H26 0.55 0.00 0.51 298.0 0.59 997.0 10.0 511
26.50 CHK1429H26.5 0.22 0.00 0.11 125.0 0.22 318.0 193.0 1,785
27.00 CHK1429H27 0.07 0.00 0.03 131.0 0.09 1329.0 352.0 974
27.50 CHK1429H27.5 0.03 0.02 0.01 114.0 0.03 570.0 200.0 704
28.00 CHK1429H28 0.03 0.00 0.02 25.0 0.03 546.0 20.0 151
28.50 CHK1429H28.5 0.02 0.00 0.01 5.0 0.02 273.0 31.0 64
29.00 CHK1429H29 0.02 -0.03 0.01 3.0 0.05 319.0 3.0 142
29.50 CHK1429H29.5 0.28 0.23 0.01 10.0 0.05 151.0 10.0 21
30.00 CHK1429H30 0.15 0.10 0.01 40.0 0.05 79.0 5.0 15
30.50 CHK1429H30.5 0.29 0.24 0.01 858.0 0.05 79.0 1.0 1
31.00 CHK1429H31 0.05 0.00 0.01 952.0 0.05 88.0 30.0 51
31.50 CHK1429H31.5 0.05 0.00 0.01 345.0 0.05 146.0 0.0 0
32.00 CHK1429H32 0.08 0.02 0.01 156.0 0.06 204.0 1.0 1
32.50 CHK1429H32.5 0.06 0.00 0.01 139.0 0.06 196.0 0.0 0
33.00 CHK1429H33 0.05 0.00 0.01 10.0 0.05 159.0 0.0 0
33.50 CHK1429H33.5 0.06 0.00 0.01 10.0 0.06 201.0 0.0 0
34.00 CHK1429H34 0.06 0.00 0.01 10.0 0.06 199.0 0.0 0
34.50 CHK1429H34.5 0.06 0.00 0.01 1.0 0.06 199.0 0.0 0
35.00 CHK1429H35 0.06 0.00 0.01 82.0 0.06 204.0 0.0 0
35.50 CHK1429H35.5 0.06 0.00 0.01 62.0 0.06 109.0 0.0 0
36.00 CHK1429H36 0.06 0.00 0.01 52.0 0.06 109.0 0.0 0
36.50 CHK1429H36.5 0.06 0.00 0.01 76.0 0.06 109.0 0.0 0
37.00 CHK1429H37 0.06 0.00 0.01 79.0 0.06 109.0 0.0 0
37.50 CHK1429H37.5 0.06 0.00 0.01 11.0 0.06 109.0 0.0 0
38.00 CHK1429H38 0.06 0.00 0.01 11.0 0.06 109.0 0.0 0
38.50 CHK1429H38.5 0.06 0.00 0.00 0.0 0.06 109.0 0.0 0
39.00 CHK1429H39 0.06 0.00 0.00 0.0 0.06 109.0 0.0 0
39.50 CHK1429H39.5 0.06 0.00 0.00 0.0 0.06 109.0 0.0 0

Put Options: CHK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CHK1429T19 0.06 0.00 0.00 0.0 0.06 193.0 0.0 0
19.50 CHK1429T19.5 0.06 0.00 0.00 0.0 0.06 109.0 0.0 0
20.00 CHK1429T20 0.02 0.00 0.01 1.0 0.02 81.0 8.0 8
20.50 CHK1429T20.5 0.06 0.00 0.00 0.0 0.06 122.0 0.0 0
21.00 CHK1429T21 0.02 -0.04 0.01 10.0 0.06 116.0 10.0 10
21.50 CHK1429T21.5 0.06 0.00 0.00 0.0 0.06 115.0 0.0 0
22.00 CHK1429T22 0.03 0.01 0.01 32.0 0.02 77.0 3.0 3
22.50 CHK1429T22.5 0.07 0.00 0.01 69.0 0.07 183.0 0.0 0
23.00 CHK1429T23 0.01 -0.06 0.01 133.0 0.07 230.0 8.0 5
23.50 CHK1429T23.5 0.07 0.00 0.01 35.0 0.07 477.0 0.0 0
24.00 CHK1429T24 0.13 0.06 0.01 63.0 0.07 691.0 5.0 6
24.50 CHK1429T24.5 0.06 -0.01 0.02 117.0 0.07 1051.0 9.0 633
25.00 CHK1429T25 0.03 0.00 0.01 416.0 0.06 776.0 5.0 303
25.50 CHK1429T25.5 0.03 0.00 0.03 200.0 0.04 41.0 162.0 660
26.00 CHK1429T26 0.07 0.00 0.06 76.0 0.08 128.0 36.0 625
26.50 CHK1429T26.5 0.26 0.04 0.22 69.0 0.24 105.0 296.0 907
27.00 CHK1429T27 0.53 0.00 0.55 120.0 0.65 1214.0 73.0 289
27.50 CHK1429T27.5 1.00 0.00 0.70 1976.0 1.12 867.0 10.0 103
28.00 CHK1429T28 2.05 0.90 1.15 1517.0 1.63 32.0 5.0 27
28.50 CHK1429T28.5 2.53 0.88 1.65 1419.0 2.11 807.0 20.0 20
29.00 CHK1429T29 1.57 -0.57 2.14 580.0 2.61 95.0 4.0 4
29.50 CHK1429T29.5 3.25 0.60 2.65 831.0 3.15 119.0 1.0 1
30.00 CHK1429T30 2.19 -0.96 3.15 324.0 3.65 35.0 78.0 20
30.50 CHK1429T30.5 3.60 0.00 3.60 324.0 4.15 35.0 0.0 0
31.00 CHK1429T31 4.65 0.55 4.10 324.0 4.65 35.0 1.0 1
31.50 CHK1429T31.5 4.60 0.00 4.60 324.0 5.15 35.0 0.0 0
32.00 CHK1429T32 5.55 0.90 4.65 168.0 5.70 35.0 22.0 22
32.50 CHK1429T32.5 5.60 0.00 5.60 324.0 6.15 35.0 0.0 0
33.00 CHK1429T33 6.10 0.00 6.10 324.0 6.65 35.0 0.0 0
33.50 CHK1429T33.5 6.60 0.00 6.60 324.0 7.15 35.0 0.0 0
34.00 CHK1429T34 7.10 0.00 7.10 324.0 7.65 35.0 0.0 0
34.50 CHK1429T34.5 7.50 0.00 7.50 72.0 8.15 168.0 0.0 0
35.00 CHK1429T35 8.05 0.00 8.05 72.0 8.65 168.0 0.0 0
35.50 CHK1429T35.5 8.55 0.00 8.55 72.0 9.15 168.0 0.0 0
36.00 CHK1429T36 9.05 0.00 9.05 306.0 9.65 168.0 0.0 0
36.50 CHK1429T36.5 8.05 0.00 8.05 168.0 11.80 10.0 0.0 0
37.00 CHK1429T37 8.70 0.00 8.70 168.0 12.25 10.0 0.0 0
37.50 CHK1429T37.5 9.10 0.00 9.10 10.0 11.15 168.0 0.0 0
38.00 CHK1429T38 9.65 0.00 9.65 10.0 13.20 10.0 0.0 0
38.50 CHK1429T38.5 10.15 0.00 10.15 10.0 13.70 10.0 0.0 0
39.00 CHK1429T39 10.60 0.00 10.60 10.0 14.05 6.0 0.0 0
39.50 CHK1429T39.5 11.15 0.00 11.15 10.0 14.70 10.0 0.0 0
Trading Center