Chesapeake Energy Corp $27.17

down 0.00


15/4/2014 06:40 PM  |  NYSE : CHK  
Industries : Energy / Independent Oil & Gas
Last Trade: 27.17
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 27.17
Open: 26.64
Bid: 27.17
Ask: 27.18
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 25%
Options:

Call Options: CHK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CHK1419D13 13.35 1.55 11.75 37.0 15.85 61.0 20.0 20
14.00 CHK1419D14 10.85 0.00 10.90 26.0 15.00 26.0 0.0 0
15.00 CHK1419D15 9.25 -0.65 9.90 61.0 12.70 36.0 10.0 2
15.00 CHK1425D15 9.80 0.00 9.80 50.0 14.00 1.0 0.0 0
16.00 CHK1419D16 8.85 0.00 8.90 26.0 13.00 26.0 0.0 0
16.00 CHK1425D16 8.80 0.00 8.80 50.0 13.00 1.0 0.0 0
17.00 CHK1419D17 9.70 0.00 9.35 10.0 10.65 10.0 0.0 0
17.00 CHK1425D17 7.90 0.00 7.90 50.0 11.95 1.0 0.0 0
18.00 CHK1419D18 7.80 -0.95 8.75 10.0 11.00 24.0 3.0 2
18.00 CHK1425D18 6.80 0.00 6.80 50.0 10.95 1.0 0.0 0
19.00 CHK1419D19 7.70 0.00 7.35 10.0 8.65 10.0 0.0 0
19.00 CHK1425D19 5.80 0.00 5.80 50.0 9.95 1.0 0.0 0
19.50 CHK1419D19.5 7.20 0.00 6.90 10.0 8.05 10.0 0.0 0
20.00 CHK1419D20 6.58 -0.17 6.75 308.0 7.25 199.0 25.0 135
20.00 CHK1425D20 4.90 0.00 4.90 50.0 8.95 1.0 0.0 0
20.50 CHK1419D20.5 6.20 0.00 5.90 10.0 7.10 10.0 0.0 0
21.00 CHK1419D21 6.10 0.00 4.60 21.0 6.65 10.0 2.0 13
21.00 CHK1425D21 3.75 0.00 3.75 67.0 8.05 20.0 0.0 0
21.50 CHK1419D21.5 5.20 0.00 4.90 10.0 6.00 10.0 0.0 0
21.50 CHK1425D21.5 3.30 0.00 3.30 50.0 7.50 1.0 0.0 0
22.00 CHK1419D22 5.00 0.00 4.75 66.0 5.25 87.0 50.0 445
22.00 CHK1425D22 3.15 0.00 3.15 16.0 7.00 75.0 0.0 0
22.50 CHK1419D22.5 4.10 0.00 4.05 47.0 4.85 47.0 0.0 0
22.50 CHK1425D22.5 2.90 0.00 2.60 21.0 6.35 21.0 0.0 0
23.00 CHK1419D23 3.75 -0.05 3.80 42.0 4.30 176.0 91.0 187
23.00 CHK1425D23 3.80 0.10 3.50 36.0 5.10 36.0 11.0 11
23.50 CHK1419D23.5 3.25 0.00 3.20 47.0 3.85 47.0 0.0 0
23.50 CHK1425D23.5 1.83 -0.31 2.09 24.0 5.45 24.0 30.0 30
24.00 CHK1419D24 3.15 0.00 3.10 300.0 3.25 12.0 16.0 798
24.00 CHK1425D24 1.36 -1.15 2.51 28.0 3.60 39.0 2.0 2
24.50 CHK1419D24.5 2.29 0.00 2.29 22.0 5.00 37.0 0.0 0
24.50 CHK1425D24.5 2.05 -0.23 2.28 36.0 3.40 51.0 5.0 120
25.00 CHK1419D25 2.17 0.00 2.16 10.0 2.20 19.0 1248.0 2,068
25.00 CHK1425D25 1.14 -1.02 2.16 36.0 2.30 42.0 2.0 187
25.50 CHK1419D25.5 0.76 -0.87 1.63 16.0 1.76 42.0 10.0 10
25.50 CHK1425D25.5 0.88 -0.56 1.44 47.0 1.90 47.0 75.0 249
26.00 CHK1419D26 1.18 0.00 1.16 11.0 1.23 1.0 3139.0 16,203
26.00 CHK1425D26 1.18 0.00 1.22 240.0 1.34 681.0 22.0 322
26.50 CHK1419D26.5 0.72 0.00 0.66 96.0 0.75 120.0 39.0 723
26.50 CHK1425D26.5 0.74 0.00 0.82 323.0 0.94 1112.0 16.0 439
27.00 CHK1419D27 0.31 0.00 0.31 8.0 0.33 47.0 1502.0 7,832
27.00 CHK1425D27 0.54 0.00 0.48 22.0 0.55 115.0 157.0 1,051
27.50 CHK1419D27.5 0.09 0.00 0.09 9.0 0.11 521.0 1171.0 652
27.50 CHK1425D27.5 0.27 0.00 0.25 22.0 0.31 271.0 410.0 940
28.00 CHK1419D28 0.02 0.00 0.02 20.0 0.03 20.0 50.0 5,692
28.00 CHK1425D28 0.10 0.00 0.12 30.0 0.15 21.0 66.0 186
28.50 CHK1419D28.5 0.03 0.00 0.01 10.0 0.03 56.0 45.0 83
28.50 CHK1425D28.5 0.04 0.01 0.03 301.0 0.09 781.0 2.0 2
29.00 CHK1419D29 0.03 0.00 0.02 88.0 0.02 49.0 10.0 5,131
29.00 CHK1425D29 0.05 -0.09 0.02 20.0 0.14 1132.0 10.0 12
29.50 CHK1419D29.5 0.01 -0.02 0.01 1.0 0.03 80.0 56.0 56
29.50 CHK1425D29.5 0.18 0.00 0.01 10.0 0.18 1918.0 0.0 0
30.00 CHK1419D30 0.01 0.00 0.25 28.0 0.01 133.0 7.0 12,012
30.00 CHK1425D30 0.03 0.00 0.01 11.0 0.03 47.0 0.0 0
30.50 CHK1419D30.5 0.03 0.00 0.00 0.0 0.03 72.0 0.0 0
30.50 CHK1425D30.5 0.03 0.00 0.01 11.0 0.03 60.0 0.0 0
31.00 CHK1419D31 0.02 0.00 0.01 10.0 0.02 104.0 3.0 1,614
31.00 CHK1425D31 0.03 0.00 0.01 30.0 0.03 60.0 0.0 0
31.50 CHK1419D31.5 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
32.00 CHK1419D32 0.02 0.00 0.01 30.0 0.02 105.0 30.0 932
32.00 CHK1425D32 0.03 0.00 0.01 10.0 0.03 60.0 0.0 0
32.50 CHK1419D32.5 0.01 0.00 0.00 0.0 0.01 72.0 0.0 0
33.00 CHK1419D33 0.01 0.00 0.01 1.0 0.01 72.0 1.0 712
33.00 CHK1425D33 0.03 0.00 0.01 50.0 0.03 60.0 0.0 0
33.50 CHK1419D33.5 0.01 0.00 0.00 0.0 0.01 72.0 0.0 0
34.00 CHK1419D34 0.11 0.10 0.01 136.0 0.01 72.0 8.0 486
34.00 CHK1425D34 0.03 0.00 0.00 0.0 0.03 60.0 0.0 0
35.00 CHK1419D35 0.02 0.00 0.01 70.0 0.02 102.0 200.0 1,625
36.00 CHK1419D36 0.03 0.02 0.01 42.0 0.01 40.0 29.0 387
37.00 CHK1419D37 0.01 0.00 0.05 63.0 0.01 69.0 30.0 268
38.00 CHK1419D38 0.06 0.04 0.01 11.0 0.02 77.0 3.0 145
39.00 CHK1419D39 0.06 0.04 0.02 38.0 0.02 77.0 7.0 208
40.00 CHK1419D40 0.05 0.03 0.03 65.0 0.02 72.0 21.0 63
41.00 CHK1419D41 0.04 0.03 0.03 22.0 0.01 60.0 215.0 334
42.00 CHK1419D42 0.04 0.02 0.01 13.0 0.02 36.0 1.0 80

Put Options: CHK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CHK1419P13 0.06 0.05 0.01 17.0 0.01 58.0 62.0 428
14.00 CHK1419P14 0.05 0.04 0.01 17.0 0.01 86.0 20.0 111
15.00 CHK1419P15 0.02 0.01 0.01 25.0 0.01 47.0 5.0 60
15.00 CHK1425P15 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
16.00 CHK1419P16 0.03 0.02 0.01 32.0 0.01 31.0 30.0 67
16.00 CHK1425P16 0.02 0.00 0.01 11.0 0.02 47.0 0.0 0
17.00 CHK1419P17 0.04 0.03 0.01 21.0 0.01 51.0 20.0 108
17.00 CHK1425P17 0.02 0.00 0.01 11.0 0.02 47.0 0.0 0
18.00 CHK1419P18 0.06 0.05 0.01 48.0 0.01 33.0 25.0 40
18.00 CHK1425P18 0.03 0.00 0.02 11.0 0.02 33.0 0.0 0
19.00 CHK1419P19 0.02 0.00 0.01 50.0 0.02 1.0 2.0 1,055
19.00 CHK1425P19 0.03 0.01 0.01 29.0 0.02 47.0 1.0 1
19.50 CHK1419P19.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
20.00 CHK1419P20 0.01 0.00 0.01 30.0 0.01 1.0 30.0 1,469
20.00 CHK1425P20 0.03 0.00 0.04 11.0 0.03 83.0 1.0 1
20.50 CHK1419P20.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
21.00 CHK1419P21 0.02 0.01 0.01 10.0 0.01 31.0 10.0 1,089
21.00 CHK1425P21 0.03 0.00 0.04 11.0 0.03 47.0 0.0 0
21.50 CHK1419P21.5 0.03 0.00 0.00 0.0 0.03 12.0 0.0 0
21.50 CHK1425P21.5 0.03 0.00 0.05 11.0 0.03 47.0 0.0 0
22.00 CHK1419P22 0.01 -0.01 0.01 3.0 0.02 107.0 5.0 10,798
22.00 CHK1425P22 0.03 0.00 0.05 11.0 0.03 38.0 0.0 0
22.50 CHK1419P22.5 0.02 0.00 0.00 0.0 0.02 37.0 0.0 0
22.50 CHK1425P22.5 0.20 0.16 0.01 1367.0 0.03 36.0 2.0 2
23.00 CHK1419P23 0.02 0.00 0.01 60.0 0.02 108.0 16.0 8,392
23.00 CHK1425P23 0.33 0.30 0.02 1161.0 0.03 66.0 15.0 30
23.50 CHK1419P23.5 0.02 0.00 0.01 42.0 0.02 61.0 0.0 0
23.50 CHK1425P23.5 0.15 0.14 0.01 5.0 0.03 95.0 5.0 119
24.00 CHK1419P24 0.02 0.00 0.02 10.0 0.03 100.0 10.0 12,185
24.00 CHK1425P24 0.02 0.00 0.02 10.0 0.04 207.0 11.0 69
24.50 CHK1419P24.5 0.02 0.00 0.01 60.0 0.02 61.0 0.0 0
24.50 CHK1425P24.5 0.20 0.07 0.02 1108.0 0.13 2121.0 20.0 205
25.00 CHK1419P25 0.02 0.00 0.01 10.0 0.02 31.0 73.0 7,031
25.00 CHK1425P25 0.03 0.00 0.01 1267.0 0.06 216.0 10.0 115
25.50 CHK1419P25.5 0.01 0.00 0.01 1.0 0.03 185.0 1.0 237
25.50 CHK1425P25.5 0.07 0.00 0.04 49.0 0.09 25.0 15.0 162
26.00 CHK1419P26 0.02 0.00 0.01 7.0 0.03 37.0 66.0 6,699
26.00 CHK1425P26 0.14 0.00 0.08 111.0 0.12 574.0 20.0 649
26.50 CHK1419P26.5 0.05 0.00 0.02 567.0 0.06 1122.0 6.0 370
26.50 CHK1425P26.5 0.20 0.00 0.17 296.0 0.21 276.0 20.0 107
27.00 CHK1419P27 0.14 0.00 0.13 291.0 0.16 269.0 307.0 1,346
27.00 CHK1425P27 0.50 0.00 0.33 90.0 0.38 411.0 20.0 40
27.50 CHK1419P27.5 0.42 0.00 0.40 47.0 0.44 199.0 0.0 0
27.50 CHK1425P27.5 0.65 0.00 0.57 17.0 0.65 335.0 36.0 44
28.00 CHK1419P28 1.16 0.00 0.76 319.0 0.90 104.0 4.0 664
28.00 CHK1425P28 2.23 1.33 0.90 340.0 1.01 160.0 1.0 1
28.50 CHK1419P28.5 1.17 0.00 1.17 25.0 1.72 46.0 0.0 0
28.50 CHK1425P28.5 1.15 0.00 1.15 1308.0 1.76 1638.0 0.0 0
29.00 CHK1419P29 2.40 0.73 1.67 341.0 2.21 821.0 3.0 245
29.00 CHK1425P29 1.24 0.00 1.24 47.0 2.29 28.0 0.0 0
29.50 CHK1419P29.5 1.92 0.00 1.82 10.0 2.78 10.0 0.0 0
29.50 CHK1425P29.5 1.64 0.00 1.64 47.0 2.79 28.0 0.0 0
30.00 CHK1419P30 3.00 0.00 2.64 436.0 3.25 971.0 29.0 181
30.00 CHK1425P30 2.12 0.00 2.12 47.0 4.40 60.0 0.0 0
30.50 CHK1419P30.5 3.25 0.00 2.90 10.0 3.80 47.0 0.0 0
30.50 CHK1425P30.5 1.57 0.00 1.57 1.0 5.45 14.0 0.0 0
31.00 CHK1419P31 4.10 0.00 3.40 49.0 4.25 1074.0 10.0 115
31.00 CHK1425P31 2.15 0.00 2.07 1.0 5.95 49.0 0.0 0
31.50 CHK1419P31.5 4.15 0.00 3.85 10.0 5.15 10.0 0.0 0
32.00 CHK1419P32 6.43 1.73 4.65 47.0 5.30 12.0 18.0 38
32.00 CHK1425P32 3.10 0.00 3.10 16.0 7.15 72.0 0.0 0
32.50 CHK1419P32.5 5.20 0.00 5.15 11.0 6.15 10.0 0.0 0
33.00 CHK1419P33 7.05 1.40 5.65 293.0 6.25 870.0 200.0 71
33.00 CHK1425P33 4.10 0.00 4.10 1.0 8.25 14.0 0.0 0
33.50 CHK1419P33.5 6.20 0.00 5.85 10.0 7.20 10.0 0.0 0
34.00 CHK1419P34 6.65 0.00 6.25 10.0 7.70 10.0 0.0 0
34.00 CHK1425P34 5.00 0.00 5.00 1.0 9.25 14.0 0.0 0
35.00 CHK1419P35 9.78 2.08 7.40 10.0 8.65 10.0 12.0 6
36.00 CHK1419P36 9.55 0.90 8.30 10.0 9.70 10.0 39.0 39
37.00 CHK1419P37 11.40 1.70 9.40 10.0 10.35 36.0 40.0 78
38.00 CHK1419P38 8.70 0.00 8.70 33.0 13.10 11.0 0.0 0
39.00 CHK1419P39 12.80 3.00 9.75 31.0 14.10 11.0 35.0 45
40.00 CHK1419P40 11.00 0.00 11.00 26.0 15.30 48.0 0.0 0
41.00 CHK1419P41 12.00 0.00 12.05 26.0 16.25 36.0 0.0 0
42.00 CHK1419P42 15.45 2.45 13.05 26.0 17.15 26.0 10.0 45
Trading Center