Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Chesapeake Energy Corp (CHK)
As of Jan 22 2018 4:31PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 180126C00000500 C Jan 26, 2018 0.5 3.40 3.50
CHK 180126C00001000 C Jan 26, 2018 1.0 2.94 3.10
CHK 180126C00001500 C Jan 26, 2018 1.5 2.44 2.50
CHK 180126C00002000 C Jan 26, 2018 2.0 1.94 1.98
CHK 180126C00002500 C Jan 26, 2018 2.5 1.45 1.51
CHK 180126C00003000 C Jan 26, 2018 3.0 0.94 0.98
CHK 180126C00003500 C Jan 26, 2018 3.5 0.44 0.47
CHK 180126C00004000 C Jan 26, 2018 4.0 0.06 0.07
CHK 180126C00004500 C Jan 26, 2018 4.5 0.00 0.01
CHK 180126C00005000 C Jan 26, 2018 5.0 0.00 0.01
CHK 180126C00005500 C Jan 26, 2018 5.5 0.00 0.01
CHK 180126C00006000 C Jan 26, 2018 6.0 0.00 0.01
CHK 180126C00006500 C Jan 26, 2018 6.5 0.00 0.01
CHK 180126C00007000 C Jan 26, 2018 7.0 0.00 0.01
CHK 180126C00008000 C Jan 26, 2018 8.0 0.00 0.01
CHK 180126P00000500 P Jan 26, 2018 0.5 0.00 0.01
CHK 180126P00001000 P Jan 26, 2018 1.0 0.00 0.01
CHK 180126P00001500 P Jan 26, 2018 1.5 0.00 0.01
CHK 180126P00002000 P Jan 26, 2018 2.0 0.00 0.01
CHK 180126P00002500 P Jan 26, 2018 2.5 0.00 0.01
CHK 180126P00003000 P Jan 26, 2018 3.0 0.00 0.01
CHK 180126P00003500 P Jan 26, 2018 3.5 0.00 0.01
CHK 180126P00004000 P Jan 26, 2018 4.0 0.09 0.11
CHK 180126P00004500 P Jan 26, 2018 4.5 0.53 0.56
CHK 180126P00005000 P Jan 26, 2018 5.0 1.03 1.06
CHK 180126P00005500 P Jan 26, 2018 5.5 1.52 1.56
CHK 180126P00006000 P Jan 26, 2018 6.0 2.00 2.06
CHK 180126P00006500 P Jan 26, 2018 6.5 2.52 2.56
CHK 180126P00007000 P Jan 26, 2018 7.0 3.00 3.10
CHK 180126P00008000 P Jan 26, 2018 8.0 4.00 4.10
CHK 180202C00000500 C Feb 02, 2018 0.5 3.40 3.50
CHK 180202C00001000 C Feb 02, 2018 1.0 2.90 2.99
CHK 180202C00001500 C Feb 02, 2018 1.5 2.44 2.48
CHK 180202C00002000 C Feb 02, 2018 2.0 1.95 1.99
CHK 180202C00002500 C Feb 02, 2018 2.5 1.44 1.49
CHK 180202C00003000 C Feb 02, 2018 3.0 0.94 0.98
CHK 180202C00003500 C Feb 02, 2018 3.5 0.47 0.49
CHK 180202C00004000 C Feb 02, 2018 4.0 0.10 0.12
CHK 180202C00004500 C Feb 02, 2018 4.5 0.00 0.02
CHK 180202C00005000 C Feb 02, 2018 5.0 0.00 0.02
CHK 180202C00005500 C Feb 02, 2018 5.5 0.00 0.01
CHK 180202C00006000 C Feb 02, 2018 6.0 0.00 0.01
CHK 180202C00006500 C Feb 02, 2018 6.5 0.00 0.01
CHK 180202C00007000 C Feb 02, 2018 7.0 0.00 0.01
CHK 180202C00007500 C Feb 02, 2018 7.5 0.00 0.01
CHK 180202P00000500 P Feb 02, 2018 0.5 0.00 0.01
CHK 180202P00001000 P Feb 02, 2018 1.0 0.00 0.01
CHK 180202P00001500 P Feb 02, 2018 1.5 0.00 0.01
CHK 180202P00002000 P Feb 02, 2018 2.0 0.00 0.01
CHK 180202P00002500 P Feb 02, 2018 2.5 0.00 0.01
CHK 180202P00003000 P Feb 02, 2018 3.0 0.00 0.01
CHK 180202P00003500 P Feb 02, 2018 3.5 0.01 0.02
CHK 180202P00004000 P Feb 02, 2018 4.0 0.13 0.15
CHK 180202P00004500 P Feb 02, 2018 4.5 0.53 0.57
CHK 180202P00005000 P Feb 02, 2018 5.0 1.01 1.06
CHK 180202P00005500 P Feb 02, 2018 5.5 1.50 1.58
CHK 180202P00006000 P Feb 02, 2018 6.0 2.02 2.06
CHK 180202P00006500 P Feb 02, 2018 6.5 2.51 2.56
CHK 180202P00007000 P Feb 02, 2018 7.0 3.00 3.10
CHK 180202P00007500 P Feb 02, 2018 7.5 3.50 3.60
CHK 180209C00000500 C Feb 09, 2018 0.5 3.40 3.50
CHK 180209C00001000 C Feb 09, 2018 1.0 2.90 2.99
CHK 180209C00001500 C Feb 09, 2018 1.5 2.44 2.48
CHK 180209C00002000 C Feb 09, 2018 2.0 1.93 2.00
CHK 180209C00002500 C Feb 09, 2018 2.5 1.44 1.48
CHK 180209C00003000 C Feb 09, 2018 3.0 0.93 0.98
CHK 180209C00003500 C Feb 09, 2018 3.5 0.44 0.53
CHK 180209C00004000 C Feb 09, 2018 4.0 0.13 0.15
CHK 180209C00004500 C Feb 09, 2018 4.5 0.02 0.04
CHK 180209C00005000 C Feb 09, 2018 5.0 0.00 0.02
CHK 180209C00005500 C Feb 09, 2018 5.5 0.00 0.02
CHK 180209C00006000 C Feb 09, 2018 6.0 0.00 0.02
CHK 180209C00006500 C Feb 09, 2018 6.5 0.00 0.02
CHK 180209C00007000 C Feb 09, 2018 7.0 0.00 0.02
CHK 180209C00008000 C Feb 09, 2018 8.0 0.00 0.02
CHK 180209P00000500 P Feb 09, 2018 0.5 0.00 0.02
CHK 180209P00001000 P Feb 09, 2018 1.0 0.00 0.02
CHK 180209P00001500 P Feb 09, 2018 1.5 0.00 0.02
CHK 180209P00002000 P Feb 09, 2018 2.0 0.00 0.03
CHK 180209P00002500 P Feb 09, 2018 2.5 0.00 0.02
CHK 180209P00003000 P Feb 09, 2018 3.0 0.00 0.02
CHK 180209P00003500 P Feb 09, 2018 3.5 0.01 0.03
CHK 180209P00004000 P Feb 09, 2018 4.0 0.16 0.19
CHK 180209P00004500 P Feb 09, 2018 4.5 0.53 0.58
CHK 180209P00005000 P Feb 09, 2018 5.0 1.00 1.07
CHK 180209P00005500 P Feb 09, 2018 5.5 1.52 1.57
CHK 180209P00006000 P Feb 09, 2018 6.0 2.00 2.06
CHK 180209P00006500 P Feb 09, 2018 6.5 2.51 2.56
CHK 180209P00007000 P Feb 09, 2018 7.0 3.00 3.10
CHK 180209P00008000 P Feb 09, 2018 8.0 4.00 4.10
CHK 180216C00000500 C Feb 16, 2018 0.5 3.40 3.50
CHK 180216C00001000 C Feb 16, 2018 1.0 2.94 2.97
CHK 180216C00001500 C Feb 16, 2018 1.5 2.45 2.49
CHK 180216C00002000 C Feb 16, 2018 2.0 1.94 1.98
CHK 180216C00002500 C Feb 16, 2018 2.5 1.45 1.48
CHK 180216C00003000 C Feb 16, 2018 3.0 0.95 0.99
CHK 180216C00003500 C Feb 16, 2018 3.5 0.49 0.52
CHK 180216C00004000 C Feb 16, 2018 4.0 0.16 0.17
CHK 180216C00004500 C Feb 16, 2018 4.5 0.03 0.05
CHK 180216C00005000 C Feb 16, 2018 5.0 0.01 0.02
CHK 180216C00005500 C Feb 16, 2018 5.5 0.00 0.02
CHK 180216C00006000 C Feb 16, 2018 6.0 0.01 0.02
CHK 180216C00007000 C Feb 16, 2018 7.0 0.00 0.02
CHK 180216C00008000 C Feb 16, 2018 8.0 0.00 0.01
CHK 180216P00000500 P Feb 16, 2018 0.5 0.00 0.01
CHK 180216P00001000 P Feb 16, 2018 1.0 0.00 0.01
CHK 180216P00001500 P Feb 16, 2018 1.5 0.00 0.01
CHK 180216P00002000 P Feb 16, 2018 2.0 0.00 0.01
CHK 180216P00002500 P Feb 16, 2018 2.5 0.00 0.01
CHK 180216P00003000 P Feb 16, 2018 3.0 0.00 0.02
CHK 180216P00003500 P Feb 16, 2018 3.5 0.03 0.04
CHK 180216P00004000 P Feb 16, 2018 4.0 0.19 0.21
CHK 180216P00004500 P Feb 16, 2018 4.5 0.56 0.58
CHK 180216P00005000 P Feb 16, 2018 5.0 1.03 1.07
CHK 180216P00005500 P Feb 16, 2018 5.5 1.50 1.59
CHK 180216P00006000 P Feb 16, 2018 6.0 2.02 2.06
CHK 180216P00007000 P Feb 16, 2018 7.0 3.00 3.10
CHK 180216P00008000 P Feb 16, 2018 8.0 4.00 4.10
CHK 180223C00000500 C Feb 23, 2018 0.5 3.40 3.55
CHK 180223C00001000 C Feb 23, 2018 1.0 2.90 2.99
CHK 180223C00001500 C Feb 23, 2018 1.5 2.43 2.49
CHK 180223C00002000 C Feb 23, 2018 2.0 1.91 2.08
CHK 180223C00002500 C Feb 23, 2018 2.5 1.45 1.52
CHK 180223C00003000 C Feb 23, 2018 3.0 0.96 1.00
CHK 180223C00003500 C Feb 23, 2018 3.5 0.51 0.55
CHK 180223C00004000 C Feb 23, 2018 4.0 0.21 0.23
CHK 180223C00004500 C Feb 23, 2018 4.5 0.07 0.08
CHK 180223C00005000 C Feb 23, 2018 5.0 0.01 0.04
CHK 180223C00005500 C Feb 23, 2018 5.5 0.00 0.02
CHK 180223C00006000 C Feb 23, 2018 6.0 0.00 0.02
CHK 180223C00006500 C Feb 23, 2018 6.5 0.00 0.02
CHK 180223C00007000 C Feb 23, 2018 7.0 0.00 0.02
CHK 180223C00007500 C Feb 23, 2018 7.5 0.00 0.02
CHK 180223C00008000 C Feb 23, 2018 8.0 0.00 0.02
CHK 180223P00000500 P Feb 23, 2018 0.5 0.00 0.02
CHK 180223P00001000 P Feb 23, 2018 1.0 0.00 0.02
CHK 180223P00001500 P Feb 23, 2018 1.5 0.00 0.02
CHK 180223P00002000 P Feb 23, 2018 2.0 0.00 0.03
CHK 180223P00002500 P Feb 23, 2018 2.5 0.00 0.02
CHK 180223P00003000 P Feb 23, 2018 3.0 0.00 0.03
CHK 180223P00003500 P Feb 23, 2018 3.5 0.05 0.08
CHK 180223P00004000 P Feb 23, 2018 4.0 0.24 0.27
CHK 180223P00004500 P Feb 23, 2018 4.5 0.59 0.62
CHK 180223P00005000 P Feb 23, 2018 5.0 1.01 1.08
CHK 180223P00005500 P Feb 23, 2018 5.5 1.52 1.57
CHK 180223P00006000 P Feb 23, 2018 6.0 1.97 2.08
CHK 180223P00006500 P Feb 23, 2018 6.5 2.47 2.57
CHK 180223P00007000 P Feb 23, 2018 7.0 3.00 3.10
CHK 180223P00007500 P Feb 23, 2018 7.5 3.50 3.60
CHK 180223P00008000 P Feb 23, 2018 8.0 4.00 4.10
CHK 180302C00001000 C Mar 02, 2018 1.0 2.94 2.99
CHK 180302C00001500 C Mar 02, 2018 1.5 2.40 2.49
CHK 180302C00002000 C Mar 02, 2018 2.0 1.91 2.10
CHK 180302C00002500 C Mar 02, 2018 2.5 1.45 1.52
CHK 180302C00003000 C Mar 02, 2018 3.0 0.95 1.08
CHK 180302C00003500 C Mar 02, 2018 3.5 0.54 0.56
CHK 180302C00004000 C Mar 02, 2018 4.0 0.23 0.26
CHK 180302C00004500 C Mar 02, 2018 4.5 0.08 0.10
CHK 180302C00005000 C Mar 02, 2018 5.0 0.02 0.05
CHK 180302C00005500 C Mar 02, 2018 5.5 0.00 0.03
CHK 180302C00006000 C Mar 02, 2018 6.0 0.00 0.02
CHK 180302C00006500 C Mar 02, 2018 6.5 0.00 0.02
CHK 180302C00007000 C Mar 02, 2018 7.0 0.00 0.02
CHK 180302P00001000 P Mar 02, 2018 1.0 0.00 0.02
CHK 180302P00001500 P Mar 02, 2018 1.5 0.00 0.02
CHK 180302P00002000 P Mar 02, 2018 2.0 0.00 0.02
CHK 180302P00002500 P Mar 02, 2018 2.5 0.00 0.02
CHK 180302P00003000 P Mar 02, 2018 3.0 0.00 0.03
CHK 180302P00003500 P Mar 02, 2018 3.5 0.07 0.09
CHK 180302P00004000 P Mar 02, 2018 4.0 0.26 0.29
CHK 180302P00004500 P Mar 02, 2018 4.5 0.60 0.64
CHK 180302P00005000 P Mar 02, 2018 5.0 1.05 1.09
CHK 180302P00005500 P Mar 02, 2018 5.5 1.48 1.57
CHK 180302P00006000 P Mar 02, 2018 6.0 1.99 2.09
CHK 180302P00006500 P Mar 02, 2018 6.5 2.52 2.56
CHK 180302P00007000 P Mar 02, 2018 7.0 2.99 3.10
CHK 180316C00003000 C Mar 16, 2018 3.0 0.99 1.04
CHK 180316C00003500 C Mar 16, 2018 3.5 0.58 0.60
CHK 180316C00004000 C Mar 16, 2018 4.0 0.28 0.30
CHK 180316C00005000 C Mar 16, 2018 5.0 0.06 0.07
CHK 180316P00003000 P Mar 16, 2018 3.0 0.03 0.04
CHK 180316P00003500 P Mar 16, 2018 3.5 0.11 0.12
CHK 180316P00004000 P Mar 16, 2018 4.0 0.31 0.33
CHK 180316P00005000 P Mar 16, 2018 5.0 1.08 1.10
CHK 180420C00000500 C Apr 20, 2018 0.5 3.40 3.50
CHK 180420C00001000 C Apr 20, 2018 1.0 2.94 2.99
CHK 180420C00001500 C Apr 20, 2018 1.5 2.46 2.51
CHK 180420C00002000 C Apr 20, 2018 2.0 1.93 2.04
CHK 180420C00002500 C Apr 20, 2018 2.5 1.47 1.54
CHK 180420C00003000 C Apr 20, 2018 3.0 1.04 1.06
CHK 180420C00003500 C Apr 20, 2018 3.5 0.66 0.67
CHK 180420C00004000 C Apr 20, 2018 4.0 0.38 0.39
CHK 180420C00004500 C Apr 20, 2018 4.5 0.21 0.22
CHK 180420C00005000 C Apr 20, 2018 5.0 0.11 0.12
CHK 180420C00005500 C Apr 20, 2018 5.5 0.06 0.07
CHK 180420C00006000 C Apr 20, 2018 6.0 0.03 0.05
CHK 180420C00007000 C Apr 20, 2018 7.0 0.01 0.03
CHK 180420C00008000 C Apr 20, 2018 8.0 0.01 0.02
CHK 180420P00000500 P Apr 20, 2018 0.5 0.00 0.01
CHK 180420P00001000 P Apr 20, 2018 1.0 0.00 0.01
CHK 180420P00001500 P Apr 20, 2018 1.5 0.00 0.03
CHK 180420P00002000 P Apr 20, 2018 2.0 0.00 0.03
CHK 180420P00002500 P Apr 20, 2018 2.5 0.02 0.04
CHK 180420P00003000 P Apr 20, 2018 3.0 0.06 0.08
CHK 180420P00003500 P Apr 20, 2018 3.5 0.18 0.20
CHK 180420P00004000 P Apr 20, 2018 4.0 0.40 0.42
CHK 180420P00004500 P Apr 20, 2018 4.5 0.72 0.74
CHK 180420P00005000 P Apr 20, 2018 5.0 1.12 1.15
CHK 180420P00005500 P Apr 20, 2018 5.5 1.47 1.60
CHK 180420P00006000 P Apr 20, 2018 6.0 2.00 2.08
CHK 180420P00007000 P Apr 20, 2018 7.0 3.00 3.10
CHK 180420P00008000 P Apr 20, 2018 8.0 4.00 4.10
CHK 180720C00001000 C Jul 20, 2018 1.0 2.95 2.99
CHK 180720C00001500 C Jul 20, 2018 1.5 2.45 2.53
CHK 180720C00002000 C Jul 20, 2018 2.0 1.97 2.06
CHK 180720C00002500 C Jul 20, 2018 2.5 1.53 1.61
CHK 180720C00003000 C Jul 20, 2018 3.0 1.14 1.17
CHK 180720C00003500 C Jul 20, 2018 3.5 0.80 0.83
CHK 180720C00004000 C Jul 20, 2018 4.0 0.55 0.57
CHK 180720C00004500 C Jul 20, 2018 4.5 0.36 0.39
CHK 180720C00005000 C Jul 20, 2018 5.0 0.24 0.26
CHK 180720C00005500 C Jul 20, 2018 5.5 0.16 0.18
CHK 180720C00006000 C Jul 20, 2018 6.0 0.10 0.12
CHK 180720C00007000 C Jul 20, 2018 7.0 0.05 0.06
CHK 180720P00001000 P Jul 20, 2018 1.0 0.00 0.02
CHK 180720P00001500 P Jul 20, 2018 1.5 0.00 0.03
CHK 180720P00002000 P Jul 20, 2018 2.0 0.02 0.04
CHK 180720P00002500 P Jul 20, 2018 2.5 0.06 0.08
CHK 180720P00003000 P Jul 20, 2018 3.0 0.16 0.18
CHK 180720P00003500 P Jul 20, 2018 3.5 0.32 0.34
CHK 180720P00004000 P Jul 20, 2018 4.0 0.56 0.57
CHK 180720P00004500 P Jul 20, 2018 4.5 0.87 0.89
CHK 180720P00005000 P Jul 20, 2018 5.0 1.24 1.27
CHK 180720P00005500 P Jul 20, 2018 5.5 1.65 1.69
CHK 180720P00006000 P Jul 20, 2018 6.0 2.10 2.13
CHK 180720P00007000 P Jul 20, 2018 7.0 3.00 3.10
CHK 190118C00000500 C Jan 18, 2019 0.5 3.40 3.55
CHK 190118C00001000 C Jan 18, 2019 1.0 2.96 3.05
CHK 190118C00001500 C Jan 18, 2019 1.5 2.44 2.77
CHK 190118C00002000 C Jan 18, 2019 2.0 2.01 2.11
CHK 190118C00002500 C Jan 18, 2019 2.5 1.65 1.72
CHK 190118C00003000 C Jan 18, 2019 3.0 1.34 1.38
CHK 190118C00003500 C Jan 18, 2019 3.5 1.07 1.09
CHK 190118C00004000 C Jan 18, 2019 4.0 0.83 0.88
CHK 190118C00004500 C Jan 18, 2019 4.5 0.64 0.67
CHK 190118C00005000 C Jan 18, 2019 5.0 0.51 0.52
CHK 190118C00005500 C Jan 18, 2019 5.5 0.40 0.45
CHK 190118C00007000 C Jan 18, 2019 7.0 0.21 0.23
CHK 190118C00010000 C Jan 18, 2019 10.0 0.10 0.11
CHK 190118C00012000 C Jan 18, 2019 12.0 0.05 0.07
CHK 190118C00015000 C Jan 18, 2019 15.0 0.04 0.05
CHK 190118P00000500 P Jan 18, 2019 0.5 0.00 0.02
CHK 190118P00001000 P Jan 18, 2019 1.0 0.00 0.03
CHK 190118P00001500 P Jan 18, 2019 1.5 0.03 0.04
CHK 190118P00002000 P Jan 18, 2019 2.0 0.09 0.12
CHK 190118P00002500 P Jan 18, 2019 2.5 0.19 0.21
CHK 190118P00003000 P Jan 18, 2019 3.0 0.34 0.37
CHK 190118P00003500 P Jan 18, 2019 3.5 0.53 0.60
CHK 190118P00004000 P Jan 18, 2019 4.0 0.79 0.82
CHK 190118P00004500 P Jan 18, 2019 4.5 1.09 1.14
CHK 190118P00005000 P Jan 18, 2019 5.0 1.44 1.50
CHK 190118P00005500 P Jan 18, 2019 5.5 1.84 1.88
CHK 190118P00007000 P Jan 18, 2019 7.0 3.15 3.20
CHK 190118P00010000 P Jan 18, 2019 10.0 6.00 6.10
CHK 190118P00012000 P Jan 18, 2019 12.0 8.00 8.15
CHK 190118P00015000 P Jan 18, 2019 15.0 11.00 11.10
CHK 200117C00000500 C Jan 17, 2020 0.5 3.15 3.85
CHK 200117C00001000 C Jan 17, 2020 1.0 2.90 3.55
CHK 200117C00001500 C Jan 17, 2020 1.5 2.26 3.05
CHK 200117C00002000 C Jan 17, 2020 2.0 2.11 2.70
CHK 200117C00002500 C Jan 17, 2020 2.5 1.72 2.38
CHK 200117C00003000 C Jan 17, 2020 3.0 1.60 1.90
CHK 200117C00003500 C Jan 17, 2020 3.5 1.40 1.84
CHK 200117C00004000 C Jan 17, 2020 4.0 1.20 1.39
CHK 200117C00004500 C Jan 17, 2020 4.5 1.05 1.36
CHK 200117C00005000 C Jan 17, 2020 5.0 0.95 0.97
CHK 200117C00005500 C Jan 17, 2020 5.5 0.74 1.05
CHK 200117C00007000 C Jan 17, 2020 7.0 0.45 0.56
CHK 200117P00000500 P Jan 17, 2020 0.5 0.00 0.06
CHK 200117P00001000 P Jan 17, 2020 1.0 0.00 0.13
CHK 200117P00001500 P Jan 17, 2020 1.5 0.10 0.19
CHK 200117P00002000 P Jan 17, 2020 2.0 0.17 0.35
CHK 200117P00002500 P Jan 17, 2020 2.5 0.34 0.50
CHK 200117P00003000 P Jan 17, 2020 3.0 0.48 0.65
CHK 200117P00003500 P Jan 17, 2020 3.5 0.68 0.93
CHK 200117P00004000 P Jan 17, 2020 4.0 1.00 1.20
CHK 200117P00004500 P Jan 17, 2020 4.5 1.30 1.55
CHK 200117P00005000 P Jan 17, 2020 5.0 1.55 1.91
CHK 200117P00005500 P Jan 17, 2020 5.5 1.90 2.28
CHK 200117P00007000 P Jan 17, 2020 7.0 3.15 3.50
OPRA data is delayed 15 minutes.