Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Chesapeake Energy Corp (CHK)
As of Apr 18 2018 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 180420C00000500 C Apr 20, 2018 0.5 2.61 2.64
CHK 180420C00001000 C Apr 20, 2018 1.0 2.11 2.14
CHK 180420C00001500 C Apr 20, 2018 1.5 1.61 1.64
CHK 180420C00002000 C Apr 20, 2018 2.0 1.12 1.14
CHK 180420C00002500 C Apr 20, 2018 2.5 0.62 0.64
CHK 180420C00003000 C Apr 20, 2018 3.0 0.13 0.15
CHK 180420C00003500 C Apr 20, 2018 3.5 0.00 0.01
CHK 180420C00004000 C Apr 20, 2018 4.0 0.00 0.01
CHK 180420C00004500 C Apr 20, 2018 4.5 0.00 0.01
CHK 180420C00005000 C Apr 20, 2018 5.0 0.00 0.01
CHK 180420C00005500 C Apr 20, 2018 5.5 0.00 0.01
CHK 180420C00006000 C Apr 20, 2018 6.0 0.00 0.01
CHK 180420C00007000 C Apr 20, 2018 7.0 0.00 0.01
CHK 180420C00008000 C Apr 20, 2018 8.0 0.00 0.01
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 0.01
CHK 180420P00002000 P Apr 20, 2018 2.0 0.00 0.01
CHK 180420P00002500 P Apr 20, 2018 2.5 0.00 0.01
CHK 180420P00003000 P Apr 20, 2018 3.0 0.01 0.02
CHK 180420P00003500 P Apr 20, 2018 3.5 0.37 0.39
CHK 180420P00004000 P Apr 20, 2018 4.0 0.87 0.89
CHK 180420P00004500 P Apr 20, 2018 4.5 1.36 1.39
CHK 180420P00005000 P Apr 20, 2018 5.0 1.86 1.89
CHK 180420P00005500 P Apr 20, 2018 5.5 2.37 2.39
CHK 180420P00006000 P Apr 20, 2018 6.0 2.86 2.89
CHK 180420P00007000 P Apr 20, 2018 7.0 3.85 3.90
CHK 180420P00008000 P Apr 20, 2018 8.0 4.85 4.90
CHK 180427C00000500 C Apr 27, 2018 0.5 1.61 2.67
CHK 180427C00001000 C Apr 27, 2018 1.0 1.83 2.16
CHK 180427C00001500 C Apr 27, 2018 1.5 1.61 1.64
CHK 180427C00002000 C Apr 27, 2018 2.0 1.00 1.15
CHK 180427C00002500 C Apr 27, 2018 2.5 0.62 0.64
CHK 180427C00003000 C Apr 27, 2018 3.0 0.18 0.20
CHK 180427C00003500 C Apr 27, 2018 3.5 0.01 0.02
CHK 180427C00004000 C Apr 27, 2018 4.0 0.00 0.01
CHK 180427C00004500 C Apr 27, 2018 4.5 0.00 0.02
CHK 180427C00005000 C Apr 27, 2018 5.0 0.00 0.01
CHK 180427C00005500 C Apr 27, 2018 5.5 0.00 0.01
CHK 180427C00006000 C Apr 27, 2018 6.0 0.00 0.01
CHK 180427P00000500 P Apr 27, 2018 0.5 0.00 0.01
CHK 180427P00001000 P Apr 27, 2018 1.0 0.00 0.01
CHK 180427P00001500 P Apr 27, 2018 1.5 0.00 0.02
CHK 180427P00002000 P Apr 27, 2018 2.0 0.00 0.01
CHK 180427P00002500 P Apr 27, 2018 2.5 0.00 0.01
CHK 180427P00003000 P Apr 27, 2018 3.0 0.06 0.07
CHK 180427P00003500 P Apr 27, 2018 3.5 0.38 0.40
CHK 180427P00004000 P Apr 27, 2018 4.0 0.84 1.17
CHK 180427P00004500 P Apr 27, 2018 4.5 1.36 1.39
CHK 180427P00005000 P Apr 27, 2018 5.0 1.86 1.89
CHK 180427P00005500 P Apr 27, 2018 5.5 2.36 2.40
CHK 180427P00006000 P Apr 27, 2018 6.0 2.77 2.89
CHK 180504C00000500 C May 04, 2018 0.5 0.30 4.65
CHK 180504C00001000 C May 04, 2018 1.0 2.11 2.17
CHK 180504C00001500 C May 04, 2018 1.5 1.21 2.51
CHK 180504C00002000 C May 04, 2018 2.0 1.11 1.15
CHK 180504C00002500 C May 04, 2018 2.5 0.62 0.67
CHK 180504C00003000 C May 04, 2018 3.0 0.23 0.25
CHK 180504C00003500 C May 04, 2018 3.5 0.04 0.05
CHK 180504C00004000 C May 04, 2018 4.0 0.00 0.02
CHK 180504C00004500 C May 04, 2018 4.5 0.00 0.02
CHK 180504C00005000 C May 04, 2018 5.0 0.00 0.02
CHK 180504C00005500 C May 04, 2018 5.5 0.00 0.02
CHK 180504C00006000 C May 04, 2018 6.0 0.00 0.06
CHK 180504P00000500 P May 04, 2018 0.5 0.00 0.02
CHK 180504P00001000 P May 04, 2018 1.0 0.00 0.02
CHK 180504P00001500 P May 04, 2018 1.5 0.00 0.02
CHK 180504P00002000 P May 04, 2018 2.0 0.00 0.03
CHK 180504P00002500 P May 04, 2018 2.5 0.01 0.03
CHK 180504P00003000 P May 04, 2018 3.0 0.10 0.12
CHK 180504P00003500 P May 04, 2018 3.5 0.41 0.43
CHK 180504P00004000 P May 04, 2018 4.0 0.86 0.91
CHK 180504P00004500 P May 04, 2018 4.5 1.35 2.05
CHK 180504P00005000 P May 04, 2018 5.0 0.94 2.11
CHK 180504P00005500 P May 04, 2018 5.5 1.11 2.44
CHK 180504P00006000 P May 04, 2018 6.0 1.68 2.96
CHK 180511C00000500 C May 11, 2018 0.5 1.52 2.68
CHK 180511C00001000 C May 11, 2018 1.0 1.17 2.15
CHK 180511C00001500 C May 11, 2018 1.5 1.53 1.65
CHK 180511C00002000 C May 11, 2018 2.0 1.11 1.15
CHK 180511C00002500 C May 11, 2018 2.5 0.63 0.67
CHK 180511C00003000 C May 11, 2018 3.0 0.25 0.28
CHK 180511C00003500 C May 11, 2018 3.5 0.06 0.07
CHK 180511C00004000 C May 11, 2018 4.0 0.01 0.02
CHK 180511C00004500 C May 11, 2018 4.5 0.00 0.02
CHK 180511C00005000 C May 11, 2018 5.0 0.00 0.02
CHK 180511C00005500 C May 11, 2018 5.5 0.00 0.03
CHK 180511C00006000 C May 11, 2018 6.0 0.00 0.03
CHK 180511P00000500 P May 11, 2018 0.5 0.00 0.11
CHK 180511P00001000 P May 11, 2018 1.0 0.00 0.02
CHK 180511P00001500 P May 11, 2018 1.5 0.00 0.02
CHK 180511P00002000 P May 11, 2018 2.0 0.00 0.06
CHK 180511P00002500 P May 11, 2018 2.5 0.00 0.04
CHK 180511P00003000 P May 11, 2018 3.0 0.13 0.15
CHK 180511P00003500 P May 11, 2018 3.5 0.34 0.46
CHK 180511P00004000 P May 11, 2018 4.0 0.86 0.96
CHK 180511P00004500 P May 11, 2018 4.5 1.35 1.57
CHK 180511P00005000 P May 11, 2018 5.0 1.04 2.10
CHK 180511P00005500 P May 11, 2018 5.5 1.95 2.40
CHK 180511P00006000 P May 11, 2018 6.0 2.21 2.91
CHK 180518C00000500 C May 18, 2018 0.5 2.61 2.64
CHK 180518C00001000 C May 18, 2018 1.0 2.11 2.14
CHK 180518C00001500 C May 18, 2018 1.5 1.62 1.65
CHK 180518C00002000 C May 18, 2018 2.0 1.12 1.15
CHK 180518C00002500 C May 18, 2018 2.5 0.65 0.66
CHK 180518C00003000 C May 18, 2018 3.0 0.28 0.29
CHK 180518C00003500 C May 18, 2018 3.5 0.08 0.10
CHK 180518C00004000 C May 18, 2018 4.0 0.02 0.03
CHK 180518C00004500 C May 18, 2018 4.5 0.01 0.02
CHK 180518C00005000 C May 18, 2018 5.0 0.00 0.02
CHK 180518C00005500 C May 18, 2018 5.5 0.00 0.01
CHK 180518C00006000 C May 18, 2018 6.0 0.00 0.01
CHK 180518P00000500 P May 18, 2018 0.5 0.00 0.01
CHK 180518P00001000 P May 18, 2018 1.0 0.00 0.01
CHK 180518P00001500 P May 18, 2018 1.5 0.00 0.02
CHK 180518P00002000 P May 18, 2018 2.0 0.01 0.02
CHK 180518P00002500 P May 18, 2018 2.5 0.03 0.04
CHK 180518P00003000 P May 18, 2018 3.0 0.14 0.15
CHK 180518P00003500 P May 18, 2018 3.5 0.45 0.47
CHK 180518P00004000 P May 18, 2018 4.0 0.88 0.92
CHK 180518P00004500 P May 18, 2018 4.5 1.37 1.39
CHK 180518P00005000 P May 18, 2018 5.0 1.86 1.89
CHK 180518P00005500 P May 18, 2018 5.5 2.36 2.39
CHK 180518P00006000 P May 18, 2018 6.0 2.86 2.89
CHK 180525C00000500 C May 25, 2018 0.5 2.56 2.65
CHK 180525C00001000 C May 25, 2018 1.0 1.55 2.16
CHK 180525C00001500 C May 25, 2018 1.5 1.37 1.73
CHK 180525C00002000 C May 25, 2018 2.0 1.07 1.85
CHK 180525C00002500 C May 25, 2018 2.5 0.60 0.80
CHK 180525C00003000 C May 25, 2018 3.0 0.29 0.32
CHK 180525C00003500 C May 25, 2018 3.5 0.09 0.11
CHK 180525C00004000 C May 25, 2018 4.0 0.03 0.04
CHK 180525C00004500 C May 25, 2018 4.5 0.00 0.02
CHK 180525C00005000 C May 25, 2018 5.0 0.00 0.03
CHK 180525C00005500 C May 25, 2018 5.5 0.00 0.04
CHK 180525C00006000 C May 25, 2018 6.0 0.00 0.04
CHK 180525P00000500 P May 25, 2018 0.5 0.00 0.03
CHK 180525P00001000 P May 25, 2018 1.0 0.00 0.04
CHK 180525P00001500 P May 25, 2018 1.5 0.00 0.03
CHK 180525P00002000 P May 25, 2018 2.0 0.00 0.03
CHK 180525P00002500 P May 25, 2018 2.5 0.03 0.05
CHK 180525P00003000 P May 25, 2018 3.0 0.16 0.18
CHK 180525P00003500 P May 25, 2018 3.5 0.45 0.48
CHK 180525P00004000 P May 25, 2018 4.0 0.60 1.02
CHK 180525P00004500 P May 25, 2018 4.5 1.34 2.04
CHK 180525P00005000 P May 25, 2018 5.0 1.82 1.93
CHK 180525P00005500 P May 25, 2018 5.5 2.25 2.42
CHK 180525P00006000 P May 25, 2018 6.0 2.61 2.90
CHK 180601C00000500 C Jun 01, 2018 0.5 2.61 2.66
CHK 180601C00001000 C Jun 01, 2018 1.0 2.11 2.18
CHK 180601C00001500 C Jun 01, 2018 1.5 1.57 1.66
CHK 180601C00002000 C Jun 01, 2018 2.0 1.10 1.18
CHK 180601C00002500 C Jun 01, 2018 2.5 0.65 0.75
CHK 180601C00003000 C Jun 01, 2018 3.0 0.30 0.33
CHK 180601C00003500 C Jun 01, 2018 3.5 0.10 0.13
CHK 180601C00004000 C Jun 01, 2018 4.0 0.03 0.05
CHK 180601C00004500 C Jun 01, 2018 4.5 0.00 0.03
CHK 180601C00005000 C Jun 01, 2018 5.0 0.00 0.04
CHK 180601C00005500 C Jun 01, 2018 5.5 0.00 0.03
CHK 180601C00006000 C Jun 01, 2018 6.0 0.00 0.02
CHK 180601P00000500 P Jun 01, 2018 0.5 0.00 0.02
CHK 180601P00001000 P Jun 01, 2018 1.0 0.00 0.02
CHK 180601P00001500 P Jun 01, 2018 1.5 0.00 0.02
CHK 180601P00002000 P Jun 01, 2018 2.0 0.00 0.03
CHK 180601P00002500 P Jun 01, 2018 2.5 0.05 0.06
CHK 180601P00003000 P Jun 01, 2018 3.0 0.17 0.20
CHK 180601P00003500 P Jun 01, 2018 3.5 0.46 0.49
CHK 180601P00004000 P Jun 01, 2018 4.0 0.89 0.92
CHK 180601P00004500 P Jun 01, 2018 4.5 1.34 1.42
CHK 180601P00005000 P Jun 01, 2018 5.0 1.84 1.99
CHK 180601P00005500 P Jun 01, 2018 5.5 2.35 2.39
CHK 180601P00006000 P Jun 01, 2018 6.0 2.86 2.91
CHK 180615C00002000 C Jun 15, 2018 2.0 1.14 1.17
CHK 180615C00002500 C Jun 15, 2018 2.5 0.70 0.72
CHK 180615C00003000 C Jun 15, 2018 3.0 0.35 0.36
CHK 180615C00003500 C Jun 15, 2018 3.5 0.14 0.15
CHK 180615C00004000 C Jun 15, 2018 4.0 0.06 0.07
CHK 180615C00004500 C Jun 15, 2018 4.5 0.02 0.04
CHK 180615C00005000 C Jun 15, 2018 5.0 0.02 0.03
CHK 180615C00005500 C Jun 15, 2018 5.5 0.01 0.02
CHK 180615C00006000 C Jun 15, 2018 6.0 0.00 0.02
CHK 180615P00002000 P Jun 15, 2018 2.0 0.02 0.03
CHK 180615P00002500 P Jun 15, 2018 2.5 0.07 0.08
CHK 180615P00003000 P Jun 15, 2018 3.0 0.21 0.23
CHK 180615P00003500 P Jun 15, 2018 3.5 0.51 0.52
CHK 180615P00004000 P Jun 15, 2018 4.0 0.92 0.94
CHK 180615P00004500 P Jun 15, 2018 4.5 1.38 1.42
CHK 180615P00005000 P Jun 15, 2018 5.0 1.87 1.90
CHK 180615P00005500 P Jun 15, 2018 5.5 2.37 2.39
CHK 180615P00006000 P Jun 15, 2018 6.0 2.86 2.89
CHK 180720C00001000 C Jul 20, 2018 1.0 2.12 2.16
CHK 180720C00001500 C Jul 20, 2018 1.5 1.64 1.70
CHK 180720C00002000 C Jul 20, 2018 2.0 1.16 1.22
CHK 180720C00002500 C Jul 20, 2018 2.5 0.75 0.78
CHK 180720C00003000 C Jul 20, 2018 3.0 0.42 0.45
CHK 180720C00003500 C Jul 20, 2018 3.5 0.21 0.23
CHK 180720C00004000 C Jul 20, 2018 4.0 0.09 0.12
CHK 180720C00004500 C Jul 20, 2018 4.5 0.04 0.06
CHK 180720C00005000 C Jul 20, 2018 5.0 0.02 0.04
CHK 180720C00005500 C Jul 20, 2018 5.5 0.01 0.03
CHK 180720C00006000 C Jul 20, 2018 6.0 0.00 0.03
CHK 180720C00007000 C Jul 20, 2018 7.0 0.00 0.02
CHK 180720P00001000 P Jul 20, 2018 1.0 0.00 0.08
CHK 180720P00001500 P Jul 20, 2018 1.5 0.01 0.03
CHK 180720P00002000 P Jul 20, 2018 2.0 0.03 0.06
CHK 180720P00002500 P Jul 20, 2018 2.5 0.11 0.13
CHK 180720P00003000 P Jul 20, 2018 3.0 0.28 0.30
CHK 180720P00003500 P Jul 20, 2018 3.5 0.57 0.59
CHK 180720P00004000 P Jul 20, 2018 4.0 0.95 0.98
CHK 180720P00004500 P Jul 20, 2018 4.5 1.38 1.42
CHK 180720P00005000 P Jul 20, 2018 5.0 1.86 1.91
CHK 180720P00005500 P Jul 20, 2018 5.5 2.36 2.40
CHK 180720P00006000 P Jul 20, 2018 6.0 2.85 2.91
CHK 180720P00007000 P Jul 20, 2018 7.0 3.85 3.95
CHK 181019C00000500 C Oct 19, 2018 0.5 2.58 2.66
CHK 181019C00001000 C Oct 19, 2018 1.0 2.12 2.17
CHK 181019C00001500 C Oct 19, 2018 1.5 1.64 1.70
CHK 181019C00002000 C Oct 19, 2018 2.0 1.20 1.27
CHK 181019C00002500 C Oct 19, 2018 2.5 0.83 0.89
CHK 181019C00003000 C Oct 19, 2018 3.0 0.56 0.59
CHK 181019C00003500 C Oct 19, 2018 3.5 0.35 0.39
CHK 181019C00004000 C Oct 19, 2018 4.0 0.21 0.24
CHK 181019C00004500 C Oct 19, 2018 4.5 0.13 0.15
CHK 181019C00005000 C Oct 19, 2018 5.0 0.08 0.10
CHK 181019C00005500 C Oct 19, 2018 5.5 0.05 0.07
CHK 181019C00006000 C Oct 19, 2018 6.0 0.03 0.05
CHK 181019P00000500 P Oct 19, 2018 0.5 0.00 0.02
CHK 181019P00001000 P Oct 19, 2018 1.0 0.00 0.03
CHK 181019P00001500 P Oct 19, 2018 1.5 0.02 0.05
CHK 181019P00002000 P Oct 19, 2018 2.0 0.08 0.10
CHK 181019P00002500 P Oct 19, 2018 2.5 0.20 0.22
CHK 181019P00003000 P Oct 19, 2018 3.0 0.41 0.43
CHK 181019P00003500 P Oct 19, 2018 3.5 0.70 0.72
CHK 181019P00004000 P Oct 19, 2018 4.0 1.05 1.08
CHK 181019P00004500 P Oct 19, 2018 4.5 1.47 1.49
CHK 181019P00005000 P Oct 19, 2018 5.0 1.89 1.94
CHK 181019P00005500 P Oct 19, 2018 5.5 2.37 2.44
CHK 181019P00006000 P Oct 19, 2018 6.0 2.87 2.89
CHK 190118C00000500 C Jan 18, 2019 0.5 2.61 2.66
CHK 190118C00001000 C Jan 18, 2019 1.0 2.14 2.19
CHK 190118C00001500 C Jan 18, 2019 1.5 1.65 1.74
CHK 190118C00002000 C Jan 18, 2019 2.0 1.30 1.34
CHK 190118C00002500 C Jan 18, 2019 2.5 0.87 1.00
CHK 190118C00003000 C Jan 18, 2019 3.0 0.70 0.72
CHK 190118C00003500 C Jan 18, 2019 3.5 0.49 0.51
CHK 190118C00004000 C Jan 18, 2019 4.0 0.35 0.36
CHK 190118C00004500 C Jan 18, 2019 4.5 0.22 0.25
CHK 190118C00005000 C Jan 18, 2019 5.0 0.15 0.17
CHK 190118C00005500 C Jan 18, 2019 5.5 0.11 0.12
CHK 190118C00007000 C Jan 18, 2019 7.0 0.04 0.06
CHK 190118C00010000 C Jan 18, 2019 10.0 0.02 0.03
CHK 190118C00012000 C Jan 18, 2019 12.0 0.01 0.03
CHK 190118C00015000 C Jan 18, 2019 15.0 0.00 0.03
CHK 190118P00000500 P Jan 18, 2019 0.5 0.01 0.02
CHK 190118P00001000 P Jan 18, 2019 1.0 0.02 0.05
CHK 190118P00001500 P Jan 18, 2019 1.5 0.06 0.08
CHK 190118P00002000 P Jan 18, 2019 2.0 0.15 0.17
CHK 190118P00002500 P Jan 18, 2019 2.5 0.30 0.31
CHK 190118P00003000 P Jan 18, 2019 3.0 0.52 0.54
CHK 190118P00003500 P Jan 18, 2019 3.5 0.80 0.82
CHK 190118P00004000 P Jan 18, 2019 4.0 1.14 1.17
CHK 190118P00004500 P Jan 18, 2019 4.5 1.53 1.56
CHK 190118P00005000 P Jan 18, 2019 5.0 1.95 1.99
CHK 190118P00005500 P Jan 18, 2019 5.5 2.40 2.44
CHK 190118P00007000 P Jan 18, 2019 7.0 3.85 3.95
CHK 190118P00010000 P Jan 18, 2019 10.0 6.85 6.95
CHK 190118P00012000 P Jan 18, 2019 12.0 8.80 9.00
CHK 190118P00015000 P Jan 18, 2019 15.0 11.80 11.95
CHK 200117C00000500 C Jan 17, 2020 0.5 2.38 2.91
CHK 200117C00001000 C Jan 17, 2020 1.0 2.00 2.43
CHK 200117C00001500 C Jan 17, 2020 1.5 1.67 2.02
CHK 200117C00002000 C Jan 17, 2020 2.0 1.44 1.69
CHK 200117C00002500 C Jan 17, 2020 2.5 1.14 1.41
CHK 200117C00003000 C Jan 17, 2020 3.0 1.01 1.14
CHK 200117C00003500 C Jan 17, 2020 3.5 0.80 0.94
CHK 200117C00004000 C Jan 17, 2020 4.0 0.63 0.84
CHK 200117C00004500 C Jan 17, 2020 4.5 0.49 0.65
CHK 200117C00005000 C Jan 17, 2020 5.0 0.40 0.55
CHK 200117C00005500 C Jan 17, 2020 5.5 0.35 0.42
CHK 200117C00007000 C Jan 17, 2020 7.0 0.21 0.25
CHK 200117P00000500 P Jan 17, 2020 0.5 0.00 0.06
CHK 200117P00001000 P Jan 17, 2020 1.0 0.04 0.13
CHK 200117P00001500 P Jan 17, 2020 1.5 0.15 0.24
CHK 200117P00002000 P Jan 17, 2020 2.0 0.30 0.38
CHK 200117P00002500 P Jan 17, 2020 2.5 0.49 0.57
CHK 200117P00003000 P Jan 17, 2020 3.0 0.74 0.83
CHK 200117P00003500 P Jan 17, 2020 3.5 1.04 1.12
CHK 200117P00004000 P Jan 17, 2020 4.0 1.33 1.46
CHK 200117P00004500 P Jan 17, 2020 4.5 1.71 1.86
CHK 200117P00005000 P Jan 17, 2020 5.0 2.09 2.25
CHK 200117P00005500 P Jan 17, 2020 5.5 2.48 2.71
CHK 200117P00007000 P Jan 17, 2020 7.0 3.80 4.00
OPRA data is delayed 15 minutes.