Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-05)Premium Content

Chesapeake Energy Corp (CHK)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 140905C00019000 C 09/05/14 19.0 7.60 8.30
CHK 140905C00019500 C 09/05/14 19.5 7.20 7.90
CHK 140905C00020000 C 09/05/14 20.0 6.45 7.55
CHK 140905C00020500 C 09/05/14 20.5 6.00 6.95
CHK 140905C00021000 C 09/05/14 21.0 5.45 6.30
CHK 140905C00021500 C 09/05/14 21.5 4.80 5.95
CHK 140905C00022000 C 09/05/14 22.0 4.70 5.30
CHK 140905C00022500 C 09/05/14 22.5 4.20 4.80
CHK 140905C00023000 C 09/05/14 23.0 3.70 4.30
CHK 140905C00023500 C 09/05/14 23.5 3.20 3.80
CHK 140905C00024000 C 09/05/14 24.0 2.73 3.40
CHK 140905C00024500 C 09/05/14 24.5 2.23 2.85
CHK 140905C00025000 C 09/05/14 25.0 1.74 2.27
CHK 140905C00025500 C 09/05/14 25.5 1.27 1.77
CHK 140905C00026000 C 09/05/14 26.0 1.13 1.29
CHK 140905C00026500 C 09/05/14 26.5 0.78 0.81
CHK 140905C00027000 C 09/05/14 27.0 0.40 0.44
CHK 140905C00027500 C 09/05/14 27.5 0.16 0.19
CHK 140905C00028000 C 09/05/14 28.0 0.05 0.08
CHK 140905C00028500 C 09/05/14 28.5 0.00 0.05
CHK 140905C00029000 C 09/05/14 29.0 0.00 0.05
CHK 140905C00029500 C 09/05/14 29.5 0.00 0.04
CHK 140905C00030000 C 09/05/14 30.0 0.00 0.03
CHK 140905C00030500 C 09/05/14 30.5 0.00 0.04
CHK 140905C00031000 C 09/05/14 31.0 0.00 0.04
CHK 140905C00031500 C 09/05/14 31.5 0.00 0.04
CHK 140905C00032000 C 09/05/14 32.0 0.00 0.04
CHK 140905C00032500 C 09/05/14 32.5 0.00 0.04
CHK 140905C00033000 C 09/05/14 33.0 0.00 0.04
CHK 140905C00033500 C 09/05/14 33.5 0.00 0.04
CHK 140905C00034000 C 09/05/14 34.0 0.00 0.04
CHK 140905C00034500 C 09/05/14 34.5 0.00 0.04
CHK 140905C00035000 C 09/05/14 35.0 0.00 0.04
CHK 140905C00035500 C 09/05/14 35.5 0.00 0.04
CHK 140905C00036000 C 09/05/14 36.0 0.00 0.04
CHK 140905C00036500 C 09/05/14 36.5 0.00 0.04
CHK 140905C00037000 C 09/05/14 37.0 0.00 0.04
CHK 140905C00037500 C 09/05/14 37.5 0.00 0.04
CHK 140905C00038000 C 09/05/14 38.0 0.00 0.04
CHK 140905P00019000 P 09/05/14 19.0 0.00 0.04
CHK 140905P00019500 P 09/05/14 19.5 0.00 0.04
CHK 140905P00020000 P 09/05/14 20.0 0.00 0.04
CHK 140905P00020500 P 09/05/14 20.5 0.00 0.04
CHK 140905P00021000 P 09/05/14 21.0 0.00 0.02
CHK 140905P00021500 P 09/05/14 21.5 0.00 0.05
CHK 140905P00022000 P 09/05/14 22.0 0.00 0.04
CHK 140905P00022500 P 09/05/14 22.5 0.00 0.04
CHK 140905P00023000 P 09/05/14 23.0 0.00 0.05
CHK 140905P00023500 P 09/05/14 23.5 0.00 0.05
CHK 140905P00024000 P 09/05/14 24.0 0.00 0.05
CHK 140905P00024500 P 09/05/14 24.5 0.00 0.05
CHK 140905P00025000 P 09/05/14 25.0 0.01 0.05
CHK 140905P00025500 P 09/05/14 25.5 0.01 0.03
CHK 140905P00026000 P 09/05/14 26.0 0.05 0.06
CHK 140905P00026500 P 09/05/14 26.5 0.07 0.10
CHK 140905P00027000 P 09/05/14 27.0 0.19 0.24
CHK 140905P00027500 P 09/05/14 27.5 0.44 0.51
CHK 140905P00028000 P 09/05/14 28.0 0.80 0.98
CHK 140905P00028500 P 09/05/14 28.5 1.21 1.63
CHK 140905P00029000 P 09/05/14 29.0 1.72 1.93
CHK 140905P00029500 P 09/05/14 29.5 2.15 2.79
CHK 140905P00030000 P 09/05/14 30.0 2.68 2.98
CHK 140905P00030500 P 09/05/14 30.5 3.20 3.80
CHK 140905P00031000 P 09/05/14 31.0 3.65 4.30
CHK 140905P00031500 P 09/05/14 31.5 4.15 4.80
CHK 140905P00032000 P 09/05/14 32.0 4.70 4.95
CHK 140905P00032500 P 09/05/14 32.5 5.05 5.55
CHK 140905P00033000 P 09/05/14 33.0 5.70 5.95
CHK 140905P00033500 P 09/05/14 33.5 6.20 6.50
CHK 140905P00034000 P 09/05/14 34.0 6.55 7.05
CHK 140905P00034500 P 09/05/14 34.5 7.05 7.80
CHK 140905P00035000 P 09/05/14 35.0 7.45 7.95
CHK 140905P00035500 P 09/05/14 35.5 7.20 9.75
CHK 140905P00036000 P 09/05/14 36.0 7.70 9.30
CHK 140905P00036500 P 09/05/14 36.5 7.90 9.75
CHK 140905P00037000 P 09/05/14 37.0 8.15 11.40
CHK 140905P00037500 P 09/05/14 37.5 8.65 11.90
CHK 140905P00038000 P 09/05/14 38.0 9.05 13.10
CHK 140912C00019500 C 09/12/14 19.5 6.70 7.80
CHK 140912C00020000 C 09/12/14 20.0 5.35 7.80
CHK 140912C00020500 C 09/12/14 20.5 5.40 6.80
CHK 140912C00021000 C 09/12/14 21.0 4.45 6.55
CHK 140912C00021500 C 09/12/14 21.5 4.35 6.00
CHK 140912C00022000 C 09/12/14 22.0 4.60 5.30
CHK 140912C00022500 C 09/12/14 22.5 4.10 4.80
CHK 140912C00023000 C 09/12/14 23.0 3.75 4.30
CHK 140912C00023500 C 09/12/14 23.5 3.25 3.80
CHK 140912C00024000 C 09/12/14 24.0 2.76 3.30
CHK 140912C00024500 C 09/12/14 24.5 2.28 2.81
CHK 140912C00025000 C 09/12/14 25.0 1.80 2.31
CHK 140912C00025500 C 09/12/14 25.5 1.37 1.82
CHK 140912C00026000 C 09/12/14 26.0 1.03 1.36
CHK 140912C00026500 C 09/12/14 26.5 0.80 0.94
CHK 140912C00027000 C 09/12/14 27.0 0.54 0.58
CHK 140912C00027500 C 09/12/14 27.5 0.30 0.34
CHK 140912C00028000 C 09/12/14 28.0 0.15 0.17
CHK 140912C00028500 C 09/12/14 28.5 0.04 0.10
CHK 140912C00029000 C 09/12/14 29.0 0.02 0.05
CHK 140912C00029500 C 09/12/14 29.5 0.00 0.05
CHK 140912C00030000 C 09/12/14 30.0 0.00 0.05
CHK 140912C00030500 C 09/12/14 30.5 0.00 0.04
CHK 140912C00031000 C 09/12/14 31.0 0.00 0.04
CHK 140912C00031500 C 09/12/14 31.5 0.00 0.04
CHK 140912C00032000 C 09/12/14 32.0 0.00 0.04
CHK 140912C00032500 C 09/12/14 32.5 0.00 0.04
CHK 140912C00033000 C 09/12/14 33.0 0.00 0.04
CHK 140912C00033500 C 09/12/14 33.5 0.00 0.04
CHK 140912C00034000 C 09/12/14 34.0 0.00 0.04
CHK 140912C00034500 C 09/12/14 34.5 0.00 0.04
CHK 140912C00035000 C 09/12/14 35.0 0.00 0.04
CHK 140912P00019500 P 09/12/14 19.5 0.00 0.04
CHK 140912P00020000 P 09/12/14 20.0 0.00 0.05
CHK 140912P00020500 P 09/12/14 20.5 0.00 0.05
CHK 140912P00021000 P 09/12/14 21.0 0.00 0.05
CHK 140912P00021500 P 09/12/14 21.5 0.00 0.05
CHK 140912P00022000 P 09/12/14 22.0 0.00 0.05
CHK 140912P00022500 P 09/12/14 22.5 0.00 0.05
CHK 140912P00023000 P 09/12/14 23.0 0.00 0.05
CHK 140912P00023500 P 09/12/14 23.5 0.00 0.05
CHK 140912P00024000 P 09/12/14 24.0 0.00 0.06
CHK 140912P00024500 P 09/12/14 24.5 0.01 0.06
CHK 140912P00025000 P 09/12/14 25.0 0.03 0.08
CHK 140912P00025500 P 09/12/14 25.5 0.05 0.11
CHK 140912P00026000 P 09/12/14 26.0 0.10 0.14
CHK 140912P00026500 P 09/12/14 26.5 0.18 0.21
CHK 140912P00027000 P 09/12/14 27.0 0.33 0.37
CHK 140912P00027500 P 09/12/14 27.5 0.59 0.82
CHK 140912P00028000 P 09/12/14 28.0 0.91 1.01
CHK 140912P00028500 P 09/12/14 28.5 1.32 1.44
CHK 140912P00029000 P 09/12/14 29.0 1.72 1.93
CHK 140912P00029500 P 09/12/14 29.5 2.27 2.47
CHK 140912P00030000 P 09/12/14 30.0 2.75 2.93
CHK 140912P00030500 P 09/12/14 30.5 3.20 3.45
CHK 140912P00031000 P 09/12/14 31.0 3.70 4.00
CHK 140912P00031500 P 09/12/14 31.5 4.10 4.45
CHK 140912P00032000 P 09/12/14 32.0 4.60 5.50
CHK 140912P00032500 P 09/12/14 32.5 5.15 5.50
CHK 140912P00033000 P 09/12/14 33.0 5.35 6.05
CHK 140912P00033500 P 09/12/14 33.5 5.55 6.70
CHK 140912P00034000 P 09/12/14 34.0 5.80 7.75
CHK 140912P00034500 P 09/12/14 34.5 6.65 7.55
CHK 140912P00035000 P 09/12/14 35.0 7.15 8.20
CHK 140920C00018500 C 09/20/14 18.5 8.15 8.80
CHK 140920C00019000 C 09/20/14 19.0 7.65 8.30
CHK 140920C00019500 C 09/20/14 19.5 7.45 7.80
CHK 140920C00020000 C 09/20/14 20.0 6.65 7.30
CHK 140920C00020500 C 09/20/14 20.5 6.45 6.80
CHK 140920C00021000 C 09/20/14 21.0 5.95 6.30
CHK 140920C00021500 C 09/20/14 21.5 5.45 5.80
CHK 140920C00022000 C 09/20/14 22.0 4.95 5.30
CHK 140920C00022500 C 09/20/14 22.5 4.50 4.80
CHK 140920C00023000 C 09/20/14 23.0 4.00 4.30
CHK 140920C00023500 C 09/20/14 23.5 3.50 3.80
CHK 140920C00024000 C 09/20/14 24.0 3.00 3.30
CHK 140920C00024500 C 09/20/14 24.5 2.54 2.80
CHK 140920C00025000 C 09/20/14 25.0 2.08 2.33
CHK 140920C00025500 C 09/20/14 25.5 1.77 1.86
CHK 140920C00026000 C 09/20/14 26.0 1.37 1.42
CHK 140920C00026500 C 09/20/14 26.5 0.98 1.03
CHK 140920C00027000 C 09/20/14 27.0 0.67 0.70
CHK 140920C00027500 C 09/20/14 27.5 0.41 0.45
CHK 140920C00028000 C 09/20/14 28.0 0.24 0.26
CHK 140920C00028500 C 09/20/14 28.5 0.13 0.15
CHK 140920C00029000 C 09/20/14 29.0 0.06 0.08
CHK 140920C00029500 C 09/20/14 29.5 0.03 0.05
CHK 140920C00030000 C 09/20/14 30.0 0.01 0.04
CHK 140920C00030500 C 09/20/14 30.5 0.00 0.03
CHK 140920C00031000 C 09/20/14 31.0 0.00 0.03
CHK 140920C00031500 C 09/20/14 31.5 0.00 0.02
CHK 140920C00032000 C 09/20/14 32.0 0.00 0.02
CHK 140920C00032500 C 09/20/14 32.5 0.00 0.02
CHK 140920C00033000 C 09/20/14 33.0 0.00 0.02
CHK 140920C00034000 C 09/20/14 34.0 0.00 0.02
CHK 140920C00035000 C 09/20/14 35.0 0.00 0.02
CHK 140920C00036000 C 09/20/14 36.0 0.00 0.01
CHK 140920C00037000 C 09/20/14 37.0 0.00 0.01
CHK 140920C00038000 C 09/20/14 38.0 0.00 0.01
CHK 140920C00039000 C 09/20/14 39.0 0.00 0.01
CHK 140920P00018500 P 09/20/14 18.5 0.00 0.02
CHK 140920P00019000 P 09/20/14 19.0 0.00 0.02
CHK 140920P00019500 P 09/20/14 19.5 0.00 0.02
CHK 140920P00020000 P 09/20/14 20.0 0.00 0.02
CHK 140920P00020500 P 09/20/14 20.5 0.00 0.02
CHK 140920P00021000 P 09/20/14 21.0 0.00 0.02
CHK 140920P00021500 P 09/20/14 21.5 0.00 0.03
CHK 140920P00022000 P 09/20/14 22.0 0.00 0.03
CHK 140920P00022500 P 09/20/14 22.5 0.00 0.03
CHK 140920P00023000 P 09/20/14 23.0 0.00 0.04
CHK 140920P00023500 P 09/20/14 23.5 0.00 0.04
CHK 140920P00024000 P 09/20/14 24.0 0.02 0.04
CHK 140920P00024500 P 09/20/14 24.5 0.03 0.05
CHK 140920P00025000 P 09/20/14 25.0 0.06 0.07
CHK 140920P00025500 P 09/20/14 25.5 0.10 0.12
CHK 140920P00026000 P 09/20/14 26.0 0.17 0.19
CHK 140920P00026500 P 09/20/14 26.5 0.29 0.30
CHK 140920P00027000 P 09/20/14 27.0 0.46 0.48
CHK 140920P00027500 P 09/20/14 27.5 0.70 0.74
CHK 140920P00028000 P 09/20/14 28.0 1.02 1.06
CHK 140920P00028500 P 09/20/14 28.5 1.41 1.45
CHK 140920P00029000 P 09/20/14 29.0 1.82 2.05
CHK 140920P00029500 P 09/20/14 29.5 2.27 2.54
CHK 140920P00030000 P 09/20/14 30.0 2.77 3.05
CHK 140920P00030500 P 09/20/14 30.5 3.25 3.55
CHK 140920P00031000 P 09/20/14 31.0 3.75 4.05
CHK 140920P00031500 P 09/20/14 31.5 4.25 4.55
CHK 140920P00032000 P 09/20/14 32.0 4.75 5.05
CHK 140920P00032500 P 09/20/14 32.5 5.25 5.55
CHK 140920P00033000 P 09/20/14 33.0 5.70 6.05
CHK 140920P00034000 P 09/20/14 34.0 6.60 7.05
CHK 140920P00035000 P 09/20/14 35.0 7.70 8.05
CHK 140920P00036000 P 09/20/14 36.0 8.65 9.50
CHK 140920P00037000 P 09/20/14 37.0 8.60 9.95
CHK 140920P00038000 P 09/20/14 38.0 9.15 12.35
CHK 140920P00039000 P 09/20/14 39.0 10.15 13.40
CHK 140926C00018500 C 09/26/14 18.5 6.30 10.55
CHK 140926C00019000 C 09/26/14 19.0 6.40 9.95
CHK 140926C00019500 C 09/26/14 19.5 5.40 8.95
CHK 140926C00020000 C 09/26/14 20.0 4.85 8.90
CHK 140926C00020500 C 09/26/14 20.5 4.35 8.40
CHK 140926C00021000 C 09/26/14 21.0 3.85 7.40
CHK 140926C00021500 C 09/26/14 21.5 3.45 6.90
CHK 140926C00022000 C 09/26/14 22.0 3.80 5.40
CHK 140926C00022500 C 09/26/14 22.5 3.45 5.40
CHK 140926C00023000 C 09/26/14 23.0 2.83 4.40
CHK 140926C00023500 C 09/26/14 23.5 2.33 3.85
CHK 140926C00024000 C 09/26/14 24.0 2.70 3.35
CHK 140926C00024500 C 09/26/14 24.5 1.48 2.88
CHK 140926C00025000 C 09/26/14 25.0 1.80 2.39
CHK 140926C00025500 C 09/26/14 25.5 1.79 1.99
CHK 140926C00026000 C 09/26/14 26.0 1.35 1.50
CHK 140926C00026500 C 09/26/14 26.5 1.07 1.16
CHK 140926C00027000 C 09/26/14 27.0 0.75 0.82
CHK 140926C00027500 C 09/26/14 27.5 0.51 0.57
CHK 140926C00028000 C 09/26/14 28.0 0.33 0.38
CHK 140926C00028500 C 09/26/14 28.5 0.20 0.23
CHK 140926C00029000 C 09/26/14 29.0 0.08 0.15
CHK 140926C00029500 C 09/26/14 29.5 0.04 0.12
CHK 140926C00030000 C 09/26/14 30.0 0.02 0.09
CHK 140926C00030500 C 09/26/14 30.5 0.01 0.07
CHK 140926C00031000 C 09/26/14 31.0 0.01 0.06
CHK 140926C00031500 C 09/26/14 31.5 0.00 0.05
CHK 140926C00032000 C 09/26/14 32.0 0.00 0.04
CHK 140926C00032500 C 09/26/14 32.5 0.00 0.04
CHK 140926C00033000 C 09/26/14 33.0 0.00 0.04
CHK 140926C00033500 C 09/26/14 33.5 0.00 0.04
CHK 140926C00034000 C 09/26/14 34.0 0.00 0.04
CHK 140926C00034500 C 09/26/14 34.5 0.00 0.04
CHK 140926C00035000 C 09/26/14 35.0 0.00 0.04
CHK 140926P00018500 P 09/26/14 18.5 0.00 0.04
CHK 140926P00019000 P 09/26/14 19.0 0.00 0.09
CHK 140926P00019500 P 09/26/14 19.5 0.00 0.04
CHK 140926P00020000 P 09/26/14 20.0 0.00 0.09
CHK 140926P00020500 P 09/26/14 20.5 0.00 0.05
CHK 140926P00021000 P 09/26/14 21.0 0.00 0.07
CHK 140926P00021500 P 09/26/14 21.5 0.00 0.05
CHK 140926P00022000 P 09/26/14 22.0 0.00 0.05
CHK 140926P00022500 P 09/26/14 22.5 0.01 0.14
CHK 140926P00023000 P 09/26/14 23.0 0.01 0.06
CHK 140926P00023500 P 09/26/14 23.5 0.02 0.07
CHK 140926P00024000 P 09/26/14 24.0 0.03 0.09
CHK 140926P00024500 P 09/26/14 24.5 0.06 0.12
CHK 140926P00025000 P 09/26/14 25.0 0.09 0.16
CHK 140926P00025500 P 09/26/14 25.5 0.15 0.24
CHK 140926P00026000 P 09/26/14 26.0 0.24 0.31
CHK 140926P00026500 P 09/26/14 26.5 0.36 0.46
CHK 140926P00027000 P 09/26/14 27.0 0.55 0.61
CHK 140926P00027500 P 09/26/14 27.5 0.79 0.94
CHK 140926P00028000 P 09/26/14 28.0 1.11 1.24
CHK 140926P00028500 P 09/26/14 28.5 1.43 1.98
CHK 140926P00029000 P 09/26/14 29.0 1.83 2.43
CHK 140926P00029500 P 09/26/14 29.5 2.19 2.66
CHK 140926P00030000 P 09/26/14 30.0 2.60 3.45
CHK 140926P00030500 P 09/26/14 30.5 2.20 4.45
CHK 140926P00031000 P 09/26/14 31.0 3.70 4.25
CHK 140926P00031500 P 09/26/14 31.5 4.00 5.35
CHK 140926P00032000 P 09/26/14 32.0 3.65 5.40
CHK 140926P00032500 P 09/26/14 32.5 4.15 7.50
CHK 140926P00033000 P 09/26/14 33.0 4.65 8.30
CHK 140926P00033500 P 09/26/14 33.5 5.05 8.10
CHK 140926P00034000 P 09/26/14 34.0 5.05 8.25
CHK 140926P00034500 P 09/26/14 34.5 5.20 9.15
CHK 140926P00035000 P 09/26/14 35.0 5.70 10.25
CHK 141003C00019000 C 10/03/14 19.0 7.65 8.60
CHK 141003C00019500 C 10/03/14 19.5 7.15 7.90
CHK 141003C00020000 C 10/03/14 20.0 6.65 7.40
CHK 141003C00020500 C 10/03/14 20.5 6.15 6.90
CHK 141003C00021000 C 10/03/14 21.0 5.60 6.40
CHK 141003C00021500 C 10/03/14 21.5 5.15 5.90
CHK 141003C00022000 C 10/03/14 22.0 4.65 5.40
CHK 141003C00022500 C 10/03/14 22.5 4.15 4.95
CHK 141003C00023000 C 10/03/14 23.0 3.65 4.40
CHK 141003C00023500 C 10/03/14 23.5 3.20 3.85
CHK 141003C00024000 C 10/03/14 24.0 2.72 3.40
CHK 141003C00024500 C 10/03/14 24.5 2.30 2.95
CHK 141003C00025000 C 10/03/14 25.0 1.97 2.48
CHK 141003C00025500 C 10/03/14 25.5 1.79 2.07
CHK 141003C00026000 C 10/03/14 26.0 1.18 1.66
CHK 141003C00026500 C 10/03/14 26.5 1.05 1.26
CHK 141003C00027000 C 10/03/14 27.0 0.81 0.97
CHK 141003C00027500 C 10/03/14 27.5 0.49 0.69
CHK 141003C00028000 C 10/03/14 28.0 0.42 0.48
CHK 141003C00028500 C 10/03/14 28.5 0.19 0.32
CHK 141003C00029000 C 10/03/14 29.0 0.16 0.22
CHK 141003C00029500 C 10/03/14 29.5 0.07 0.15
CHK 141003C00030000 C 10/03/14 30.0 0.04 0.11
CHK 141003C00030500 C 10/03/14 30.5 0.02 0.09
CHK 141003C00031000 C 10/03/14 31.0 0.01 0.07
CHK 141003C00031500 C 10/03/14 31.5 0.00 0.06
CHK 141003C00032000 C 10/03/14 32.0 0.00 0.05
CHK 141003C00032500 C 10/03/14 32.5 0.00 0.05
CHK 141003C00033000 C 10/03/14 33.0 0.00 0.05
CHK 141003C00033500 C 10/03/14 33.5 0.00 0.04
CHK 141003C00034000 C 10/03/14 34.0 0.00 0.04
CHK 141003C00034500 C 10/03/14 34.5 0.00 0.04
CHK 141003C00035000 C 10/03/14 35.0 0.00 0.04
CHK 141003P00019000 P 10/03/14 19.0 0.00 0.05
CHK 141003P00019500 P 10/03/14 19.5 0.00 0.05
CHK 141003P00020000 P 10/03/14 20.0 0.00 0.05
CHK 141003P00020500 P 10/03/14 20.5 0.00 0.05
CHK 141003P00021000 P 10/03/14 21.0 0.00 0.05
CHK 141003P00021500 P 10/03/14 21.5 0.00 0.06
CHK 141003P00022000 P 10/03/14 22.0 0.00 0.06
CHK 141003P00022500 P 10/03/14 22.5 0.01 0.07
CHK 141003P00023000 P 10/03/14 23.0 0.02 0.08
CHK 141003P00023500 P 10/03/14 23.5 0.04 0.09
CHK 141003P00024000 P 10/03/14 24.0 0.06 0.12
CHK 141003P00024500 P 10/03/14 24.5 0.09 0.17
CHK 141003P00025000 P 10/03/14 25.0 0.14 0.20
CHK 141003P00025500 P 10/03/14 25.5 0.21 0.31
CHK 141003P00026000 P 10/03/14 26.0 0.31 0.43
CHK 141003P00026500 P 10/03/14 26.5 0.45 0.56
CHK 141003P00027000 P 10/03/14 27.0 0.64 0.73
CHK 141003P00027500 P 10/03/14 27.5 0.88 1.18
CHK 141003P00028000 P 10/03/14 28.0 1.18 1.66
CHK 141003P00028500 P 10/03/14 28.5 1.53 2.06
CHK 141003P00029000 P 10/03/14 29.0 1.87 2.52
CHK 141003P00029500 P 10/03/14 29.5 2.29 2.99
CHK 141003P00030000 P 10/03/14 30.0 2.74 3.45
CHK 141003P00030500 P 10/03/14 30.5 3.25 4.00
CHK 141003P00031000 P 10/03/14 31.0 3.75 4.45
CHK 141003P00031500 P 10/03/14 31.5 4.20 5.00
CHK 141003P00032000 P 10/03/14 32.0 4.75 5.50
CHK 141003P00032500 P 10/03/14 32.5 5.25 5.95
CHK 141003P00033000 P 10/03/14 33.0 5.70 6.45
CHK 141003P00033500 P 10/03/14 33.5 6.20 6.95
CHK 141003P00034000 P 10/03/14 34.0 6.25 7.50
CHK 141003P00034500 P 10/03/14 34.5 5.50 9.10
CHK 141003P00035000 P 10/03/14 35.0 6.00 9.60
CHK 141010C00019000 C 10/10/14 19.0 6.70 9.30
CHK 141010C00019500 C 10/10/14 19.5 7.15 7.95
CHK 141010C00020000 C 10/10/14 20.0 6.65 7.55
CHK 141010C00020500 C 10/10/14 20.5 6.15 6.95
CHK 141010C00021000 C 10/10/14 21.0 5.65 6.40
CHK 141010C00021500 C 10/10/14 21.5 5.15 5.90
CHK 141010C00022000 C 10/10/14 22.0 4.65 5.40
CHK 141010C00022500 C 10/10/14 22.5 4.20 4.90
CHK 141010C00023000 C 10/10/14 23.0 3.65 4.40
CHK 141010C00023500 C 10/10/14 23.5 3.20 3.90
CHK 141010C00024000 C 10/10/14 24.0 2.74 3.40
CHK 141010C00024500 C 10/10/14 24.5 2.31 2.92
CHK 141010C00025000 C 10/10/14 25.0 2.14 2.49
CHK 141010C00025500 C 10/10/14 25.5 1.72 2.06
CHK 141010C00026000 C 10/10/14 26.0 1.21 1.69
CHK 141010C00026500 C 10/10/14 26.5 1.11 1.33
CHK 141010C00027000 C 10/10/14 27.0 0.88 1.02
CHK 141010C00027500 C 10/10/14 27.5 0.70 0.77
CHK 141010C00028000 C 10/10/14 28.0 0.46 0.56
CHK 141010C00028500 C 10/10/14 28.5 0.35 0.40
CHK 141010C00029000 C 10/10/14 29.0 0.17 0.29
CHK 141010C00029500 C 10/10/14 29.5 0.12 0.21
CHK 141010C00030000 C 10/10/14 30.0 0.07 0.15
CHK 141010C00030500 C 10/10/14 30.5 0.04 0.11
CHK 141010C00031000 C 10/10/14 31.0 0.03 0.09
CHK 141010C00031500 C 10/10/14 31.5 0.01 0.07
CHK 141010C00032000 C 10/10/14 32.0 0.01 0.06
CHK 141010C00032500 C 10/10/14 32.5 0.00 0.06
CHK 141010C00033000 C 10/10/14 33.0 0.00 0.06
CHK 141010C00033500 C 10/10/14 33.5 0.00 0.05
CHK 141010C00034000 C 10/10/14 34.0 0.00 0.05
CHK 141010C00034500 C 10/10/14 34.5 0.00 0.05
CHK 141010C00035000 C 10/10/14 35.0 0.00 0.04
CHK 141010P00019000 P 10/10/14 19.0 0.00 0.06
CHK 141010P00019500 P 10/10/14 19.5 0.00 0.06
CHK 141010P00020000 P 10/10/14 20.0 0.00 0.06
CHK 141010P00020500 P 10/10/14 20.5 0.00 0.06
CHK 141010P00021000 P 10/10/14 21.0 0.00 0.07
CHK 141010P00021500 P 10/10/14 21.5 0.00 0.07
CHK 141010P00022000 P 10/10/14 22.0 0.01 0.08
CHK 141010P00022500 P 10/10/14 22.5 0.02 0.09
CHK 141010P00023000 P 10/10/14 23.0 0.03 0.10
CHK 141010P00023500 P 10/10/14 23.5 0.05 0.12
CHK 141010P00024000 P 10/10/14 24.0 0.08 0.16
CHK 141010P00024500 P 10/10/14 24.5 0.11 0.22
CHK 141010P00025000 P 10/10/14 25.0 0.20 0.28
CHK 141010P00025500 P 10/10/14 25.5 0.29 0.44
CHK 141010P00026000 P 10/10/14 26.0 0.40 0.48
CHK 141010P00026500 P 10/10/14 26.5 0.55 0.66
CHK 141010P00027000 P 10/10/14 27.0 0.75 0.85
CHK 141010P00027500 P 10/10/14 27.5 1.01 1.34
CHK 141010P00028000 P 10/10/14 28.0 1.27 1.54
CHK 141010P00028500 P 10/10/14 28.5 1.63 2.19
CHK 141010P00029000 P 10/10/14 29.0 2.03 2.40
CHK 141010P00029500 P 10/10/14 29.5 2.45 2.68
CHK 141010P00030000 P 10/10/14 30.0 2.83 3.30
CHK 141010P00030500 P 10/10/14 30.5 3.30 3.80
CHK 141010P00031000 P 10/10/14 31.0 3.75 4.55
CHK 141010P00031500 P 10/10/14 31.5 4.25 5.00
CHK 141010P00032000 P 10/10/14 32.0 4.75 5.55
CHK 141010P00032500 P 10/10/14 32.5 5.20 6.00
CHK 141010P00033000 P 10/10/14 33.0 5.70 6.50
CHK 141010P00033500 P 10/10/14 33.5 6.20 7.05
CHK 141010P00034000 P 10/10/14 34.0 6.70 7.50
CHK 141010P00034500 P 10/10/14 34.5 7.15 8.00
CHK 141010P00035000 P 10/10/14 35.0 7.65 8.50
CHK 141018C00019000 C 10/18/14 19.0 7.90 8.30
CHK 141018C00020000 C 10/18/14 20.0 6.95 7.30
CHK 141018C00021000 C 10/18/14 21.0 5.95 6.30
CHK 141018C00022000 C 10/18/14 22.0 5.00 5.35
CHK 141018C00023000 C 10/18/14 23.0 4.00 4.35
CHK 141018C00024000 C 10/18/14 24.0 3.20 3.40
CHK 141018C00025000 C 10/18/14 25.0 2.42 2.50
CHK 141018C00026000 C 10/18/14 26.0 1.67 1.70
CHK 141018C00027000 C 10/18/14 27.0 1.04 1.07
CHK 141018C00028000 C 10/18/14 28.0 0.59 0.61
CHK 141018C00029000 C 10/18/14 29.0 0.30 0.31
CHK 141018C00030000 C 10/18/14 30.0 0.15 0.17
CHK 141018C00031000 C 10/18/14 31.0 0.07 0.09
CHK 141018C00032000 C 10/18/14 32.0 0.03 0.05
CHK 141018C00033000 C 10/18/14 33.0 0.01 0.05
CHK 141018C00034000 C 10/18/14 34.0 0.00 0.03
CHK 141018C00035000 C 10/18/14 35.0 0.00 0.03
CHK 141018C00036000 C 10/18/14 36.0 0.00 0.02
CHK 141018C00037000 C 10/18/14 37.0 0.00 0.02
CHK 141018C00038000 C 10/18/14 38.0 0.00 0.02
CHK 141018C00039000 C 10/18/14 39.0 0.00 0.02
CHK 141018P00019000 P 10/18/14 19.0 0.00 0.04
CHK 141018P00020000 P 10/18/14 20.0 0.01 0.04
CHK 141018P00021000 P 10/18/14 21.0 0.03 0.04
CHK 141018P00022000 P 10/18/14 22.0 0.04 0.07
CHK 141018P00023000 P 10/18/14 23.0 0.07 0.10
CHK 141018P00024000 P 10/18/14 24.0 0.13 0.15
CHK 141018P00025000 P 10/18/14 25.0 0.26 0.29
CHK 141018P00026000 P 10/18/14 26.0 0.50 0.52
CHK 141018P00027000 P 10/18/14 27.0 0.88 0.91
CHK 141018P00028000 P 10/18/14 28.0 1.43 1.47
CHK 141018P00029000 P 10/18/14 29.0 2.14 2.22
CHK 141018P00030000 P 10/18/14 30.0 2.94 3.30
CHK 141018P00031000 P 10/18/14 31.0 3.85 4.20
CHK 141018P00032000 P 10/18/14 32.0 4.80 5.20
CHK 141018P00033000 P 10/18/14 33.0 5.70 6.20
CHK 141018P00034000 P 10/18/14 34.0 6.80 7.20
CHK 141018P00035000 P 10/18/14 35.0 7.75 8.50
CHK 141018P00036000 P 10/18/14 36.0 8.80 9.30
CHK 141018P00037000 P 10/18/14 37.0 9.70 10.40
CHK 141018P00038000 P 10/18/14 38.0 10.65 11.40
CHK 141018P00039000 P 10/18/14 39.0 10.65 12.15
CHK 141122C00019000 C 11/22/14 19.0 7.90 8.30
CHK 141122C00020000 C 11/22/14 20.0 6.90 7.30
CHK 141122C00021000 C 11/22/14 21.0 5.90 6.35
CHK 141122C00022000 C 11/22/14 22.0 4.95 5.40
CHK 141122C00023000 C 11/22/14 23.0 4.10 4.45
CHK 141122C00024000 C 11/22/14 24.0 3.50 3.60
CHK 141122C00025000 C 11/22/14 25.0 2.72 2.79
CHK 141122C00026000 C 11/22/14 26.0 2.05 2.10
CHK 141122C00027000 C 11/22/14 27.0 1.47 1.52
CHK 141122C00028000 C 11/22/14 28.0 1.03 1.06
CHK 141122C00029000 C 11/22/14 29.0 0.68 0.70
CHK 141122C00030000 C 11/22/14 30.0 0.44 0.46
CHK 141122C00031000 C 11/22/14 31.0 0.27 0.30
CHK 141122C00032000 C 11/22/14 32.0 0.16 0.19
CHK 141122C00033000 C 11/22/14 33.0 0.10 0.12
CHK 141122C00034000 C 11/22/14 34.0 0.05 0.08
CHK 141122P00019000 P 11/22/14 19.0 0.03 0.06
CHK 141122P00020000 P 11/22/14 20.0 0.05 0.08
CHK 141122P00021000 P 11/22/14 21.0 0.08 0.11
CHK 141122P00022000 P 11/22/14 22.0 0.13 0.17
CHK 141122P00023000 P 11/22/14 23.0 0.22 0.25
CHK 141122P00024000 P 11/22/14 24.0 0.36 0.39
CHK 141122P00025000 P 11/22/14 25.0 0.58 0.60
CHK 141122P00026000 P 11/22/14 26.0 0.90 0.93
CHK 141122P00027000 P 11/22/14 27.0 1.33 1.35
CHK 141122P00028000 P 11/22/14 28.0 1.86 1.90
CHK 141122P00029000 P 11/22/14 29.0 2.51 2.57
CHK 141122P00030000 P 11/22/14 30.0 3.25 3.35
CHK 141122P00031000 P 11/22/14 31.0 4.05 4.50
CHK 141122P00032000 P 11/22/14 32.0 4.95 5.40
CHK 141122P00033000 P 11/22/14 33.0 5.90 6.15
CHK 141122P00034000 P 11/22/14 34.0 6.85 7.30
CHK 150117C00015000 C 01/17/15 15.0 11.60 12.50
CHK 150117C00016000 C 01/17/15 16.0 10.65 11.35
CHK 150117C00018000 C 01/17/15 18.0 8.90 9.30
CHK 150117C00019000 C 01/17/15 19.0 7.90 8.35
CHK 150117C00020000 C 01/17/15 20.0 7.05 7.40
CHK 150117C00021000 C 01/17/15 21.0 6.05 6.45
CHK 150117C00023000 C 01/17/15 23.0 4.55 4.70
CHK 150117C00024000 C 01/17/15 24.0 3.75 3.90
CHK 150117C00025000 C 01/17/15 25.0 3.05 3.15
CHK 150117C00026000 C 01/17/15 26.0 2.42 2.47
CHK 150117C00027000 C 01/17/15 27.0 1.86 1.91
CHK 150117C00028000 C 01/17/15 28.0 1.40 1.44
CHK 150117C00029000 C 01/17/15 29.0 1.03 1.06
CHK 150117C00030000 C 01/17/15 30.0 0.73 0.78
CHK 150117C00031000 C 01/17/15 31.0 0.51 0.55
CHK 150117C00032000 C 01/17/15 32.0 0.36 0.39
CHK 150117C00033000 C 01/17/15 33.0 0.25 0.27
CHK 150117C00034000 C 01/17/15 34.0 0.17 0.19
CHK 150117C00035000 C 01/17/15 35.0 0.11 0.14
CHK 150117C00036000 C 01/17/15 36.0 0.07 0.09
CHK 150117C00037000 C 01/17/15 37.0 0.04 0.07
CHK 150117C00038000 C 01/17/15 38.0 0.03 0.06
CHK 150117C00039000 C 01/17/15 39.0 0.02 0.05
CHK 150117C00040000 C 01/17/15 40.0 0.01 0.04
CHK 150117C00041000 C 01/17/15 41.0 0.00 0.03
CHK 150117C00042000 C 01/17/15 42.0 0.00 0.03
CHK 150117C00043000 C 01/17/15 43.0 0.00 0.03
CHK 150117P00015000 P 01/17/15 15.0 0.02 0.05
CHK 150117P00016000 P 01/17/15 16.0 0.03 0.06
CHK 150117P00018000 P 01/17/15 18.0 0.06 0.09
CHK 150117P00019000 P 01/17/15 19.0 0.09 0.12
CHK 150117P00020000 P 01/17/15 20.0 0.13 0.16
CHK 150117P00021000 P 01/17/15 21.0 0.20 0.24
CHK 150117P00023000 P 01/17/15 23.0 0.45 0.48
CHK 150117P00024000 P 01/17/15 24.0 0.65 0.69
CHK 150117P00025000 P 01/17/15 25.0 0.93 0.96
CHK 150117P00026000 P 01/17/15 26.0 1.29 1.32
CHK 150117P00027000 P 01/17/15 27.0 1.74 1.77
CHK 150117P00028000 P 01/17/15 28.0 2.28 2.31
CHK 150117P00029000 P 01/17/15 29.0 2.90 2.94
CHK 150117P00030000 P 01/17/15 30.0 3.60 3.70
CHK 150117P00031000 P 01/17/15 31.0 4.35 4.50
CHK 150117P00032000 P 01/17/15 32.0 5.20 5.35
CHK 150117P00033000 P 01/17/15 33.0 6.10 6.50
CHK 150117P00034000 P 01/17/15 34.0 7.00 7.45
CHK 150117P00035000 P 01/17/15 35.0 7.95 8.40
CHK 150117P00036000 P 01/17/15 36.0 8.90 9.40
CHK 150117P00037000 P 01/17/15 37.0 9.80 10.35
CHK 150117P00038000 P 01/17/15 38.0 10.85 11.30
CHK 150117P00039000 P 01/17/15 39.0 11.85 12.30
CHK 150117P00040000 P 01/17/15 40.0 12.65 13.30
CHK 150117P00041000 P 01/17/15 41.0 13.65 14.30
CHK 150117P00042000 P 01/17/15 42.0 14.65 15.40
CHK 150117P00043000 P 01/17/15 43.0 15.60 16.45
CHK 150417C00016000 C 04/17/15 16.0 10.60 11.45
CHK 150417C00018000 C 04/17/15 18.0 8.70 9.40
CHK 150417C00019000 C 04/17/15 19.0 7.85 8.45
CHK 150417C00020000 C 04/17/15 20.0 6.95 7.55
CHK 150417C00021000 C 04/17/15 21.0 6.10 6.65
CHK 150417C00022000 C 04/17/15 22.0 5.70 5.85
CHK 150417C00023000 C 04/17/15 23.0 4.90 5.05
CHK 150417C00024000 C 04/17/15 24.0 4.20 4.30
CHK 150417C00025000 C 04/17/15 25.0 3.55 3.65
CHK 150417C00026000 C 04/17/15 26.0 2.96 3.05
CHK 150417C00027000 C 04/17/15 27.0 2.43 2.49
CHK 150417C00028000 C 04/17/15 28.0 1.98 2.04
CHK 150417C00029000 C 04/17/15 29.0 1.59 1.65
CHK 150417C00030000 C 04/17/15 30.0 1.26 1.31
CHK 150417C00031000 C 04/17/15 31.0 0.99 1.04
CHK 150417C00032000 C 04/17/15 32.0 0.77 0.82
CHK 150417C00033000 C 04/17/15 33.0 0.60 0.64
CHK 150417C00034000 C 04/17/15 34.0 0.46 0.50
CHK 150417C00035000 C 04/17/15 35.0 0.35 0.39
CHK 150417C00036000 C 04/17/15 36.0 0.27 0.30
CHK 150417C00037000 C 04/17/15 37.0 0.20 0.23
CHK 150417C00038000 C 04/17/15 38.0 0.16 0.18
CHK 150417P00016000 P 04/17/15 16.0 0.10 0.12
CHK 150417P00018000 P 04/17/15 18.0 0.17 0.21
CHK 150417P00019000 P 04/17/15 19.0 0.24 0.28
CHK 150417P00020000 P 04/17/15 20.0 0.33 0.37
CHK 150417P00021000 P 04/17/15 21.0 0.46 0.50
CHK 150417P00022000 P 04/17/15 22.0 0.64 0.68
CHK 150417P00023000 P 04/17/15 23.0 0.86 0.90
CHK 150417P00024000 P 04/17/15 24.0 1.13 1.18
CHK 150417P00025000 P 04/17/15 25.0 1.47 1.52
CHK 150417P00026000 P 04/17/15 26.0 1.88 1.92
CHK 150417P00027000 P 04/17/15 27.0 2.36 2.40
CHK 150417P00028000 P 04/17/15 28.0 2.90 2.95
CHK 150417P00029000 P 04/17/15 29.0 3.50 3.60
CHK 150417P00030000 P 04/17/15 30.0 4.15 4.25
CHK 150417P00031000 P 04/17/15 31.0 4.90 5.00
CHK 150417P00032000 P 04/17/15 32.0 5.70 5.80
CHK 150417P00033000 P 04/17/15 33.0 6.50 6.60
CHK 150417P00034000 P 04/17/15 34.0 7.35 7.45
CHK 150417P00035000 P 04/17/15 35.0 8.25 8.80
CHK 150417P00036000 P 04/17/15 36.0 9.15 9.70
CHK 150417P00037000 P 04/17/15 37.0 10.05 10.70
CHK 150417P00038000 P 04/17/15 38.0 11.00 11.65
CHK 160115C00013000 C 01/15/16 13.0 13.70 14.35
CHK 160115C00015000 C 01/15/16 15.0 11.55 12.50
CHK 160115C00018000 C 01/15/16 18.0 9.15 9.90
CHK 160115C00020000 C 01/15/16 20.0 8.05 8.20
CHK 160115C00023000 C 01/15/16 23.0 5.95 6.10
CHK 160115C00025000 C 01/15/16 25.0 4.75 4.85
CHK 160115C00028000 C 01/15/16 28.0 3.30 3.40
CHK 160115C00030000 C 01/15/16 30.0 2.55 2.63
CHK 160115C00032000 C 01/15/16 32.0 2.00 2.04
CHK 160115C00035000 C 01/15/16 35.0 1.29 1.36
CHK 160115C00040000 C 01/15/16 40.0 0.60 0.68
CHK 160115P00013000 P 01/15/16 13.0 0.15 0.20
CHK 160115P00015000 P 01/15/16 15.0 0.29 0.34
CHK 160115P00018000 P 01/15/16 18.0 0.64 0.70
CHK 160115P00020000 P 01/15/16 20.0 1.02 1.10
CHK 160115P00023000 P 01/15/16 23.0 1.89 1.97
CHK 160115P00025000 P 01/15/16 25.0 2.70 2.72
CHK 160115P00028000 P 01/15/16 28.0 4.20 4.25
CHK 160115P00030000 P 01/15/16 30.0 5.45 5.55
CHK 160115P00032000 P 01/15/16 32.0 6.80 6.95
CHK 160115P00035000 P 01/15/16 35.0 9.15 9.25
CHK 160115P00040000 P 01/15/16 40.0 13.20 14.40

OPRA data is delayed 15 minutes.