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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 140920C00018500 C 09/20/14 18.5 6.05 6.25
CHK 140920C00019000 C 09/20/14 19.0 5.50 5.90
CHK 140920C00019500 C 09/20/14 19.5 5.00 5.35
CHK 140920C00020000 C 09/20/14 20.0 4.60 4.95
CHK 140920C00020500 C 09/20/14 20.5 4.10 4.45
CHK 140920C00021000 C 09/20/14 21.0 3.60 3.90
CHK 140920C00021500 C 09/20/14 21.5 3.10 3.40
CHK 140920C00022000 C 09/20/14 22.0 2.61 2.73
CHK 140920C00022500 C 09/20/14 22.5 2.08 2.23
CHK 140920C00023000 C 09/20/14 23.0 1.61 1.73
CHK 140920C00023500 C 09/20/14 23.5 1.10 1.39
CHK 140920C00024000 C 09/20/14 24.0 0.62 0.70
CHK 140920C00024500 C 09/20/14 24.5 0.12 0.31
CHK 140920C00025000 C 09/20/14 25.0 0.00 0.01
CHK 140920C00025500 C 09/20/14 25.5 0.00 0.01
CHK 140920C00026000 C 09/20/14 26.0 0.00 0.01
CHK 140920C00026500 C 09/20/14 26.5 0.00 0.03
CHK 140920C00027000 C 09/20/14 27.0 0.00 0.01
CHK 140920C00027500 C 09/20/14 27.5 0.00 0.04
CHK 140920C00028000 C 09/20/14 28.0 0.00 0.01
CHK 140920C00028500 C 09/20/14 28.5 0.00 0.04
CHK 140920C00029000 C 09/20/14 29.0 0.00 0.02
CHK 140920C00029500 C 09/20/14 29.5 0.00 0.04
CHK 140920C00030000 C 09/20/14 30.0 0.00 0.03
CHK 140920C00030500 C 09/20/14 30.5 0.00 0.04
CHK 140920C00031000 C 09/20/14 31.0 0.00 0.04
CHK 140920C00031500 C 09/20/14 31.5 0.00 0.04
CHK 140920C00032000 C 09/20/14 32.0 0.00 0.04
CHK 140920C00032500 C 09/20/14 32.5 0.00 0.04
CHK 140920C00033000 C 09/20/14 33.0 0.00 0.04
CHK 140920C00033500 C 09/20/14 33.5 0.00 0.04
CHK 140920C00034000 C 09/20/14 34.0 0.00 0.04
CHK 140920C00034500 C 09/20/14 34.5 0.00 0.04
CHK 140920C00035000 C 09/20/14 35.0 0.00 0.04
CHK 140920C00036000 C 09/20/14 36.0 0.00 0.04
CHK 140920C00037000 C 09/20/14 37.0 0.00 0.04
CHK 140920C00038000 C 09/20/14 38.0 0.00 0.04
CHK 140920C00039000 C 09/20/14 39.0 0.00 0.04
CHK 140920P00018500 P 09/20/14 18.5 0.00 0.04
CHK 140920P00019000 P 09/20/14 19.0 0.00 0.04
CHK 140920P00019500 P 09/20/14 19.5 0.00 0.04
CHK 140920P00020000 P 09/20/14 20.0 0.00 0.04
CHK 140920P00020500 P 09/20/14 20.5 0.00 0.04
CHK 140920P00021000 P 09/20/14 21.0 0.00 0.04
CHK 140920P00021500 P 09/20/14 21.5 0.00 0.04
CHK 140920P00022000 P 09/20/14 22.0 0.00 0.01
CHK 140920P00022500 P 09/20/14 22.5 0.00 0.04
CHK 140920P00023000 P 09/20/14 23.0 0.00 0.01
CHK 140920P00023500 P 09/20/14 23.5 0.00 0.04
CHK 140920P00024000 P 09/20/14 24.0 0.00 0.01
CHK 140920P00024500 P 09/20/14 24.5 0.01 0.04
CHK 140920P00025000 P 09/20/14 25.0 0.32 0.37
CHK 140920P00025500 P 09/20/14 25.5 0.80 0.89
CHK 140920P00026000 P 09/20/14 26.0 1.30 1.39
CHK 140920P00026500 P 09/20/14 26.5 1.80 1.89
CHK 140920P00027000 P 09/20/14 27.0 2.29 2.39
CHK 140920P00027500 P 09/20/14 27.5 2.77 2.89
CHK 140920P00028000 P 09/20/14 28.0 3.15 3.40
CHK 140920P00028500 P 09/20/14 28.5 3.45 3.90
CHK 140920P00029000 P 09/20/14 29.0 4.25 4.40
CHK 140920P00029500 P 09/20/14 29.5 4.45 4.95
CHK 140920P00030000 P 09/20/14 30.0 4.95 5.40
CHK 140920P00030500 P 09/20/14 30.5 5.30 5.95
CHK 140920P00031000 P 09/20/14 31.0 5.95 6.40
CHK 140920P00031500 P 09/20/14 31.5 5.15 7.05
CHK 140920P00032000 P 09/20/14 32.0 5.70 7.45
CHK 140920P00032500 P 09/20/14 32.5 7.15 8.00
CHK 140920P00033000 P 09/20/14 33.0 7.50 8.40
CHK 140920P00033500 P 09/20/14 33.5 8.15 8.90
CHK 140920P00034000 P 09/20/14 34.0 8.65 9.45
CHK 140920P00034500 P 09/20/14 34.5 9.15 9.95
CHK 140920P00035000 P 09/20/14 35.0 8.55 11.70
CHK 140920P00036000 P 09/20/14 36.0 9.55 12.70
CHK 140920P00037000 P 09/20/14 37.0 10.00 12.70
CHK 140920P00038000 P 09/20/14 38.0 11.00 13.45
CHK 140920P00039000 P 09/20/14 39.0 12.55 15.95
CHK 140926C00018000 C 09/26/14 18.0 6.45 6.85
CHK 140926C00018500 C 09/26/14 18.5 6.00 6.35
CHK 140926C00019000 C 09/26/14 19.0 5.50 5.85
CHK 140926C00019500 C 09/26/14 19.5 5.05 5.35
CHK 140926C00020000 C 09/26/14 20.0 4.60 5.15
CHK 140926C00020500 C 09/26/14 20.5 4.10 4.55
CHK 140926C00021000 C 09/26/14 21.0 3.60 4.10
CHK 140926C00021500 C 09/26/14 21.5 3.10 3.60
CHK 140926C00022000 C 09/26/14 22.0 2.61 3.05
CHK 140926C00022500 C 09/26/14 22.5 2.12 2.56
CHK 140926C00023000 C 09/26/14 23.0 1.64 1.92
CHK 140926C00023500 C 09/26/14 23.5 1.17 1.29
CHK 140926C00024000 C 09/26/14 24.0 0.72 0.82
CHK 140926C00024500 C 09/26/14 24.5 0.41 0.44
CHK 140926C00025000 C 09/26/14 25.0 0.18 0.22
CHK 140926C00025500 C 09/26/14 25.5 0.06 0.08
CHK 140926C00026000 C 09/26/14 26.0 0.02 0.04
CHK 140926C00026500 C 09/26/14 26.5 0.00 0.04
CHK 140926C00027000 C 09/26/14 27.0 0.00 0.03
CHK 140926C00027500 C 09/26/14 27.5 0.00 0.04
CHK 140926C00028000 C 09/26/14 28.0 0.00 0.04
CHK 140926C00028500 C 09/26/14 28.5 0.00 0.04
CHK 140926C00029000 C 09/26/14 29.0 0.00 0.04
CHK 140926C00029500 C 09/26/14 29.5 0.00 0.04
CHK 140926C00030000 C 09/26/14 30.0 0.00 0.04
CHK 140926C00030500 C 09/26/14 30.5 0.00 0.04
CHK 140926C00031000 C 09/26/14 31.0 0.00 0.04
CHK 140926C00031500 C 09/26/14 31.5 0.00 0.04
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 140926P00018000 P 09/26/14 18.0 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 0.04
CHK 140926P00019500 P 09/26/14 19.5 0.00 0.04
CHK 140926P00020000 P 09/26/14 20.0 0.00 0.02
CHK 140926P00020500 P 09/26/14 20.5 0.00 0.04
CHK 140926P00021000 P 09/26/14 21.0 0.00 0.04
CHK 140926P00021500 P 09/26/14 21.5 0.00 0.04
CHK 140926P00022000 P 09/26/14 22.0 0.00 0.04
CHK 140926P00022500 P 09/26/14 22.5 0.00 0.04
CHK 140926P00023000 P 09/26/14 23.0 0.01 0.06
CHK 140926P00023500 P 09/26/14 23.5 0.04 0.08
CHK 140926P00024000 P 09/26/14 24.0 0.10 0.13
CHK 140926P00024500 P 09/26/14 24.5 0.25 0.28
CHK 140926P00025000 P 09/26/14 25.0 0.51 0.56
CHK 140926P00025500 P 09/26/14 25.5 0.86 0.95
CHK 140926P00026000 P 09/26/14 26.0 1.30 1.43
CHK 140926P00026500 P 09/26/14 26.5 1.81 1.92
CHK 140926P00027000 P 09/26/14 27.0 2.30 2.38
CHK 140926P00027500 P 09/26/14 27.5 2.65 3.10
CHK 140926P00028000 P 09/26/14 28.0 3.25 3.45
CHK 140926P00028500 P 09/26/14 28.5 3.75 3.95
CHK 140926P00029000 P 09/26/14 29.0 3.80 4.50
CHK 140926P00029500 P 09/26/14 29.5 4.25 5.30
CHK 140926P00030000 P 09/26/14 30.0 4.70 5.50
CHK 140926P00030500 P 09/26/14 30.5 5.25 6.05
CHK 140926P00031000 P 09/26/14 31.0 5.70 6.55
CHK 140926P00031500 P 09/26/14 31.5 6.20 7.05
CHK 140926P00032000 P 09/26/14 32.0 6.70 7.50
CHK 140926P00032500 P 09/26/14 32.5 5.45 8.25
CHK 140926P00033000 P 09/26/14 33.0 6.00 8.75
CHK 140926P00033500 P 09/26/14 33.5 7.05 10.50
CHK 140926P00034000 P 09/26/14 34.0 7.00 9.95
CHK 140926P00034500 P 09/26/14 34.5 7.50 11.50
CHK 140926P00035000 P 09/26/14 35.0 8.00 12.00
CHK 141003C00019000 C 10/03/14 19.0 5.60 5.90
CHK 141003C00019500 C 10/03/14 19.5 5.10 5.40
CHK 141003C00020000 C 10/03/14 20.0 4.60 4.90
CHK 141003C00020500 C 10/03/14 20.5 4.10 4.40
CHK 141003C00021000 C 10/03/14 21.0 3.60 3.90
CHK 141003C00021500 C 10/03/14 21.5 3.10 3.40
CHK 141003C00022000 C 10/03/14 22.0 2.53 2.86
CHK 141003C00022500 C 10/03/14 22.5 2.15 2.67
CHK 141003C00023000 C 10/03/14 23.0 1.67 2.06
CHK 141003C00023500 C 10/03/14 23.5 0.83 1.49
CHK 141003C00024000 C 10/03/14 24.0 0.85 0.91
CHK 141003C00024500 C 10/03/14 24.5 0.53 0.58
CHK 141003C00025000 C 10/03/14 25.0 0.31 0.34
CHK 141003C00025500 C 10/03/14 25.5 0.16 0.19
CHK 141003C00026000 C 10/03/14 26.0 0.08 0.11
CHK 141003C00026500 C 10/03/14 26.5 0.04 0.08
CHK 141003C00027000 C 10/03/14 27.0 0.01 0.07
CHK 141003C00027500 C 10/03/14 27.5 0.00 0.06
CHK 141003C00028000 C 10/03/14 28.0 0.00 0.05
CHK 141003C00028500 C 10/03/14 28.5 0.00 0.05
CHK 141003C00029000 C 10/03/14 29.0 0.00 0.04
CHK 141003C00029500 C 10/03/14 29.5 0.00 0.04
CHK 141003C00030000 C 10/03/14 30.0 0.00 0.04
CHK 141003C00030500 C 10/03/14 30.5 0.00 0.04
CHK 141003C00031000 C 10/03/14 31.0 0.00 0.04
CHK 141003C00031500 C 10/03/14 31.5 0.00 0.04
CHK 141003C00032000 C 10/03/14 32.0 0.00 0.04
CHK 141003C00032500 C 10/03/14 32.5 0.00 0.04
CHK 141003C00033000 C 10/03/14 33.0 0.00 0.04
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 0.04
CHK 141003P00019500 P 10/03/14 19.5 0.00 0.04
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 0.05
CHK 141003P00022000 P 10/03/14 22.0 0.01 0.06
CHK 141003P00022500 P 10/03/14 22.5 0.01 0.07
CHK 141003P00023000 P 10/03/14 23.0 0.04 0.10
CHK 141003P00023500 P 10/03/14 23.5 0.10 0.15
CHK 141003P00024000 P 10/03/14 24.0 0.19 0.25
CHK 141003P00024500 P 10/03/14 24.5 0.39 0.41
CHK 141003P00025000 P 10/03/14 25.0 0.63 0.70
CHK 141003P00025500 P 10/03/14 25.5 1.00 1.06
CHK 141003P00026000 P 10/03/14 26.0 1.27 1.51
CHK 141003P00026500 P 10/03/14 26.5 1.75 1.97
CHK 141003P00027000 P 10/03/14 27.0 2.16 2.45
CHK 141003P00027500 P 10/03/14 27.5 2.67 2.92
CHK 141003P00028000 P 10/03/14 28.0 3.25 3.45
CHK 141003P00028500 P 10/03/14 28.5 3.75 3.95
CHK 141003P00029000 P 10/03/14 29.0 3.90 4.45
CHK 141003P00029500 P 10/03/14 29.5 4.20 5.05
CHK 141003P00030000 P 10/03/14 30.0 3.60 6.05
CHK 141003P00030500 P 10/03/14 30.5 3.60 7.55
CHK 141003P00031000 P 10/03/14 31.0 4.65 7.60
CHK 141003P00031500 P 10/03/14 31.5 4.60 8.60
CHK 141003P00032000 P 10/03/14 32.0 5.40 9.05
CHK 141003P00032500 P 10/03/14 32.5 5.50 9.60
CHK 141003P00033000 P 10/03/14 33.0 6.00 10.05
CHK 141003P00033500 P 10/03/14 33.5 7.00 10.50
CHK 141003P00034000 P 10/03/14 34.0 7.05 11.15
CHK 141003P00034500 P 10/03/14 34.5 7.55 11.50
CHK 141003P00035000 P 10/03/14 35.0 8.50 12.00
CHK 141010C00019000 C 10/10/14 19.0 5.60 5.90
CHK 141010C00019500 C 10/10/14 19.5 5.10 5.40
CHK 141010C00020000 C 10/10/14 20.0 4.60 4.90
CHK 141010C00020500 C 10/10/14 20.5 4.10 4.40
CHK 141010C00021000 C 10/10/14 21.0 3.60 3.90
CHK 141010C00021500 C 10/10/14 21.5 3.10 3.50
CHK 141010C00022000 C 10/10/14 22.0 2.51 3.20
CHK 141010C00022500 C 10/10/14 22.5 2.09 2.80
CHK 141010C00023000 C 10/10/14 23.0 1.06 2.18
CHK 141010C00023500 C 10/10/14 23.5 1.08 1.86
CHK 141010C00024000 C 10/10/14 24.0 0.93 1.07
CHK 141010C00024500 C 10/10/14 24.5 0.63 0.69
CHK 141010C00025000 C 10/10/14 25.0 0.41 0.45
CHK 141010C00025500 C 10/10/14 25.5 0.24 0.27
CHK 141010C00026000 C 10/10/14 26.0 0.14 0.17
CHK 141010C00026500 C 10/10/14 26.5 0.08 0.12
CHK 141010C00027000 C 10/10/14 27.0 0.04 0.07
CHK 141010C00027500 C 10/10/14 27.5 0.02 0.07
CHK 141010C00028000 C 10/10/14 28.0 0.01 0.06
CHK 141010C00028500 C 10/10/14 28.5 0.00 0.05
CHK 141010C00029000 C 10/10/14 29.0 0.00 0.05
CHK 141010C00029500 C 10/10/14 29.5 0.00 0.04
CHK 141010C00030000 C 10/10/14 30.0 0.00 0.04
CHK 141010C00030500 C 10/10/14 30.5 0.00 0.04
CHK 141010C00031000 C 10/10/14 31.0 0.00 0.04
CHK 141010C00031500 C 10/10/14 31.5 0.00 0.04
CHK 141010C00032000 C 10/10/14 32.0 0.00 0.04
CHK 141010C00032500 C 10/10/14 32.5 0.00 0.04
CHK 141010C00033000 C 10/10/14 33.0 0.00 0.04
CHK 141010C00033500 C 10/10/14 33.5 0.00 0.04
CHK 141010C00034000 C 10/10/14 34.0 0.00 0.04
CHK 141010C00034500 C 10/10/14 34.5 0.00 0.04
CHK 141010C00035000 C 10/10/14 35.0 0.00 0.04
CHK 141010P00019000 P 10/10/14 19.0 0.00 0.05
CHK 141010P00019500 P 10/10/14 19.5 0.00 0.05
CHK 141010P00020000 P 10/10/14 20.0 0.00 0.05
CHK 141010P00020500 P 10/10/14 20.5 0.00 0.06
CHK 141010P00021000 P 10/10/14 21.0 0.01 0.06
CHK 141010P00021500 P 10/10/14 21.5 0.01 0.07
CHK 141010P00022000 P 10/10/14 22.0 0.02 0.09
CHK 141010P00022500 P 10/10/14 22.5 0.05 0.11
CHK 141010P00023000 P 10/10/14 23.0 0.07 0.14
CHK 141010P00023500 P 10/10/14 23.5 0.19 0.23
CHK 141010P00024000 P 10/10/14 24.0 0.30 0.36
CHK 141010P00024500 P 10/10/14 24.5 0.51 0.56
CHK 141010P00025000 P 10/10/14 25.0 0.79 0.84
CHK 141010P00025500 P 10/10/14 25.5 1.12 1.19
CHK 141010P00026000 P 10/10/14 26.0 1.34 1.58
CHK 141010P00026500 P 10/10/14 26.5 1.64 2.04
CHK 141010P00027000 P 10/10/14 27.0 2.08 2.52
CHK 141010P00027500 P 10/10/14 27.5 2.39 3.10
CHK 141010P00028000 P 10/10/14 28.0 3.00 3.50
CHK 141010P00028500 P 10/10/14 28.5 3.45 4.00
CHK 141010P00029000 P 10/10/14 29.0 3.80 4.50
CHK 141010P00029500 P 10/10/14 29.5 4.30 5.00
CHK 141010P00030000 P 10/10/14 30.0 4.80 6.65
CHK 141010P00030500 P 10/10/14 30.5 4.25 7.20
CHK 141010P00031000 P 10/10/14 31.0 4.75 6.75
CHK 141010P00031500 P 10/10/14 31.5 6.15 8.05
CHK 141010P00032000 P 10/10/14 32.0 5.05 8.55
CHK 141010P00032500 P 10/10/14 32.5 6.10 9.55
CHK 141010P00033000 P 10/10/14 33.0 6.15 10.05
CHK 141010P00033500 P 10/10/14 33.5 6.50 10.80
CHK 141010P00034000 P 10/10/14 34.0 7.25 11.05
CHK 141010P00034500 P 10/10/14 34.5 8.10 11.60
CHK 141010P00035000 P 10/10/14 35.0 8.00 12.65
CHK 141018C00019000 C 10/18/14 19.0 5.60 5.95
CHK 141018C00020000 C 10/18/14 20.0 4.60 4.95
CHK 141018C00021000 C 10/18/14 21.0 3.65 3.95
CHK 141018C00022000 C 10/18/14 22.0 2.67 2.86
CHK 141018C00023000 C 10/18/14 23.0 1.76 1.87
CHK 141018C00024000 C 10/18/14 24.0 1.02 1.05
CHK 141018C00025000 C 10/18/14 25.0 0.49 0.51
CHK 141018C00026000 C 10/18/14 26.0 0.20 0.22
CHK 141018C00027000 C 10/18/14 27.0 0.07 0.09
CHK 141018C00028000 C 10/18/14 28.0 0.02 0.04
CHK 141018C00029000 C 10/18/14 29.0 0.00 0.03
CHK 141018C00030000 C 10/18/14 30.0 0.00 0.02
CHK 141018C00031000 C 10/18/14 31.0 0.00 0.04
CHK 141018C00032000 C 10/18/14 32.0 0.00 0.04
CHK 141018C00033000 C 10/18/14 33.0 0.00 0.03
CHK 141018C00034000 C 10/18/14 34.0 0.00 0.03
CHK 141018C00035000 C 10/18/14 35.0 0.00 0.02
CHK 141018C00036000 C 10/18/14 36.0 0.00 0.02
CHK 141018C00037000 C 10/18/14 37.0 0.00 0.01
CHK 141018C00038000 C 10/18/14 38.0 0.00 0.01
CHK 141018C00039000 C 10/18/14 39.0 0.00 0.01
CHK 141018P00019000 P 10/18/14 19.0 0.01 0.03
CHK 141018P00020000 P 10/18/14 20.0 0.01 0.04
CHK 141018P00021000 P 10/18/14 21.0 0.03 0.05
CHK 141018P00022000 P 10/18/14 22.0 0.07 0.09
CHK 141018P00023000 P 10/18/14 23.0 0.17 0.19
CHK 141018P00024000 P 10/18/14 24.0 0.42 0.43
CHK 141018P00025000 P 10/18/14 25.0 0.88 0.92
CHK 141018P00026000 P 10/18/14 26.0 1.59 1.66
CHK 141018P00027000 P 10/18/14 27.0 2.33 2.54
CHK 141018P00028000 P 10/18/14 28.0 3.20 3.50
CHK 141018P00029000 P 10/18/14 29.0 4.15 4.50
CHK 141018P00030000 P 10/18/14 30.0 5.15 5.50
CHK 141018P00031000 P 10/18/14 31.0 6.15 6.50
CHK 141018P00032000 P 10/18/14 32.0 7.00 7.50
CHK 141018P00033000 P 10/18/14 33.0 8.00 8.50
CHK 141018P00034000 P 10/18/14 34.0 8.80 9.60
CHK 141018P00035000 P 10/18/14 35.0 8.50 11.80
CHK 141018P00036000 P 10/18/14 36.0 9.60 11.85
CHK 141018P00037000 P 10/18/14 37.0 10.60 12.85
CHK 141018P00038000 P 10/18/14 38.0 11.60 13.85
CHK 141018P00039000 P 10/18/14 39.0 12.60 14.85
CHK 141024C00019000 C 10/24/14 19.0 5.55 5.85
CHK 141024C00019500 C 10/24/14 19.5 5.05 5.35
CHK 141024C00020000 C 10/24/14 20.0 4.60 5.15
CHK 141024C00020500 C 10/24/14 20.5 4.10 4.65
CHK 141024C00021000 C 10/24/14 21.0 3.60 4.20
CHK 141024C00021500 C 10/24/14 21.5 3.15 3.75
CHK 141024C00022000 C 10/24/14 22.0 2.70 3.20
CHK 141024C00022500 C 10/24/14 22.5 2.22 2.71
CHK 141024C00023000 C 10/24/14 23.0 1.80 2.23
CHK 141024C00023500 C 10/24/14 23.5 1.41 1.81
CHK 141024C00024000 C 10/24/14 24.0 1.04 1.41
CHK 141024C00024500 C 10/24/14 24.5 0.77 0.87
CHK 141024C00025000 C 10/24/14 25.0 0.54 0.62
CHK 141024C00025500 C 10/24/14 25.5 0.37 0.51
CHK 141024C00026000 C 10/24/14 26.0 0.25 0.37
CHK 141024C00026500 C 10/24/14 26.5 0.16 0.33
CHK 141024C00027000 C 10/24/14 27.0 0.11 0.29
CHK 141024C00027500 C 10/24/14 27.5 0.07 0.14
CHK 141024C00028000 C 10/24/14 28.0 0.04 0.21
CHK 141024C00028500 C 10/24/14 28.5 0.01 0.25
CHK 141024C00029000 C 10/24/14 29.0 0.01 0.17
CHK 141024C00029500 C 10/24/14 29.5 0.00 0.20
CHK 141024C00030000 C 10/24/14 30.0 0.00 0.14
CHK 141024C00030500 C 10/24/14 30.5 0.00 0.20
CHK 141024C00031000 C 10/24/14 31.0 0.00 0.15
CHK 141024C00031500 C 10/24/14 31.5 0.00 0.24
CHK 141024C00032000 C 10/24/14 32.0 0.00 0.23
CHK 141024C00032500 C 10/24/14 32.5 0.00 0.22
CHK 141024C00033000 C 10/24/14 33.0 0.00 0.18
CHK 141024C00033500 C 10/24/14 33.5 0.00 0.22
CHK 141024C00034000 C 10/24/14 34.0 0.00 0.21
CHK 141024C00034500 C 10/24/14 34.5 0.00 0.21
CHK 141024C00035000 C 10/24/14 35.0 0.00 0.14
CHK 141024P00019000 P 10/24/14 19.0 0.01 0.10
CHK 141024P00019500 P 10/24/14 19.5 0.02 0.18
CHK 141024P00020000 P 10/24/14 20.0 0.02 0.14
CHK 141024P00020500 P 10/24/14 20.5 0.01 0.25
CHK 141024P00021000 P 10/24/14 21.0 0.04 0.15
CHK 141024P00021500 P 10/24/14 21.5 0.02 0.15
CHK 141024P00022000 P 10/24/14 22.0 0.10 0.23
CHK 141024P00022500 P 10/24/14 22.5 0.13 0.22
CHK 141024P00023000 P 10/24/14 23.0 0.17 0.29
CHK 141024P00023500 P 10/24/14 23.5 0.28 0.39
CHK 141024P00024000 P 10/24/14 24.0 0.40 0.54
CHK 141024P00024500 P 10/24/14 24.5 0.68 0.74
CHK 141024P00025000 P 10/24/14 25.0 0.88 1.03
CHK 141024P00025500 P 10/24/14 25.5 1.22 1.37
CHK 141024P00026000 P 10/24/14 26.0 1.53 1.75
CHK 141024P00026500 P 10/24/14 26.5 1.91 2.17
CHK 141024P00027000 P 10/24/14 27.0 2.35 2.62
CHK 141024P00027500 P 10/24/14 27.5 2.63 3.10
CHK 141024P00028000 P 10/24/14 28.0 3.15 3.60
CHK 141024P00028500 P 10/24/14 28.5 3.55 4.15
CHK 141024P00029000 P 10/24/14 29.0 4.05 4.60
CHK 141024P00029500 P 10/24/14 29.5 4.50 5.05
CHK 141024P00030000 P 10/24/14 30.0 5.00 5.60
CHK 141024P00030500 P 10/24/14 30.5 5.50 6.10
CHK 141024P00031000 P 10/24/14 31.0 6.00 6.60
CHK 141024P00031500 P 10/24/14 31.5 6.50 7.10
CHK 141024P00032000 P 10/24/14 32.0 6.95 7.60
CHK 141024P00032500 P 10/24/14 32.5 7.45 8.10
CHK 141024P00033000 P 10/24/14 33.0 8.00 8.60
CHK 141024P00033500 P 10/24/14 33.5 8.45 9.10
CHK 141024P00034000 P 10/24/14 34.0 8.90 9.75
CHK 141024P00034500 P 10/24/14 34.5 8.45 11.20
CHK 141024P00035000 P 10/24/14 35.0 8.95 12.05
CHK 141031C00019000 C 10/31/14 19.0 5.55 5.85
CHK 141031C00020000 C 10/31/14 20.0 4.55 4.80
CHK 141031C00020500 C 10/31/14 20.5 4.10 4.70
CHK 141031C00021000 C 10/31/14 21.0 3.65 4.25
CHK 141031C00021500 C 10/31/14 21.5 3.10 3.75
CHK 141031C00022000 C 10/31/14 22.0 2.74 3.20
CHK 141031C00022500 C 10/31/14 22.5 2.30 2.73
CHK 141031C00023000 C 10/31/14 23.0 1.87 2.28
CHK 141031C00023500 C 10/31/14 23.5 1.47 1.75
CHK 141031C00024000 C 10/31/14 24.0 1.13 1.35
CHK 141031C00024500 C 10/31/14 24.5 0.85 0.94
CHK 141031C00025000 C 10/31/14 25.0 0.63 0.71
CHK 141031C00025500 C 10/31/14 25.5 0.44 0.56
CHK 141031C00026000 C 10/31/14 26.0 0.31 0.46
CHK 141031C00026500 C 10/31/14 26.5 0.22 0.32
CHK 141031C00027000 C 10/31/14 27.0 0.15 0.33
CHK 141031C00027500 C 10/31/14 27.5 0.11 0.27
CHK 141031C00028000 C 10/31/14 28.0 0.07 0.25
CHK 141031C00028500 C 10/31/14 28.5 0.04 0.24
CHK 141031C00029000 C 10/31/14 29.0 0.02 0.18
CHK 141031C00029500 C 10/31/14 29.5 0.01 0.15
CHK 141031C00030000 C 10/31/14 30.0 0.01 0.14
CHK 141031C00030500 C 10/31/14 30.5 0.00 0.18
CHK 141031C00031000 C 10/31/14 31.0 0.00 0.15
CHK 141031C00031500 C 10/31/14 31.5 0.00 0.19
CHK 141031C00032000 C 10/31/14 32.0 0.00 0.25
CHK 141031C00032500 C 10/31/14 32.5 0.00 0.25
CHK 141031C00033000 C 10/31/14 33.0 0.00 0.25
CHK 141031C00033500 C 10/31/14 33.5 0.00 0.25
CHK 141031C00034000 C 10/31/14 34.0 0.00 0.17
CHK 141031C00034500 C 10/31/14 34.5 0.00 0.24
CHK 141031C00035000 C 10/31/14 35.0 0.00 0.14
CHK 141031P00019000 P 10/31/14 19.0 0.02 0.19
CHK 141031P00020000 P 10/31/14 20.0 0.02 0.14
CHK 141031P00020500 P 10/31/14 20.5 0.01 0.25
CHK 141031P00021000 P 10/31/14 21.0 0.05 0.15
CHK 141031P00021500 P 10/31/14 21.5 0.02 0.24
CHK 141031P00022000 P 10/31/14 22.0 0.07 0.24
CHK 141031P00022500 P 10/31/14 22.5 0.13 0.26
CHK 141031P00023000 P 10/31/14 23.0 0.26 0.34
CHK 141031P00023500 P 10/31/14 23.5 0.39 0.46
CHK 141031P00024000 P 10/31/14 24.0 0.54 0.62
CHK 141031P00024500 P 10/31/14 24.5 0.77 0.85
CHK 141031P00025000 P 10/31/14 25.0 1.00 1.14
CHK 141031P00025500 P 10/31/14 25.5 1.27 1.45
CHK 141031P00026000 P 10/31/14 26.0 1.55 1.80
CHK 141031P00026500 P 10/31/14 26.5 1.91 2.23
CHK 141031P00027000 P 10/31/14 27.0 2.39 2.68
CHK 141031P00027500 P 10/31/14 27.5 2.66 3.15
CHK 141031P00028000 P 10/31/14 28.0 3.10 3.65
CHK 141031P00028500 P 10/31/14 28.5 3.50 4.15
CHK 141031P00029000 P 10/31/14 29.0 4.05 4.65
CHK 141031P00029500 P 10/31/14 29.5 4.55 5.15
CHK 141031P00030000 P 10/31/14 30.0 5.00 5.60
CHK 141031P00030500 P 10/31/14 30.5 5.50 6.10
CHK 141031P00031000 P 10/31/14 31.0 6.00 6.60
CHK 141031P00031500 P 10/31/14 31.5 6.50 7.10
CHK 141031P00032000 P 10/31/14 32.0 7.00 7.60
CHK 141031P00032500 P 10/31/14 32.5 7.50 8.10
CHK 141031P00033000 P 10/31/14 33.0 7.95 8.65
CHK 141031P00033500 P 10/31/14 33.5 8.50 9.10
CHK 141031P00034000 P 10/31/14 34.0 9.00 9.60
CHK 141031P00034500 P 10/31/14 34.5 8.20 11.15
CHK 141031P00035000 P 10/31/14 35.0 8.45 12.00
CHK 141122C00019000 C 11/22/14 19.0 5.65 6.15
CHK 141122C00020000 C 11/22/14 20.0 4.65 5.05
CHK 141122C00021000 C 11/22/14 21.0 3.75 4.10
CHK 141122C00022000 C 11/22/14 22.0 2.88 3.15
CHK 141122C00023000 C 11/22/14 23.0 2.11 2.17
CHK 141122C00024000 C 11/22/14 24.0 1.46 1.51
CHK 141122C00025000 C 11/22/14 25.0 0.96 1.00
CHK 141122C00026000 C 11/22/14 26.0 0.59 0.62
CHK 141122C00027000 C 11/22/14 27.0 0.35 0.38
CHK 141122C00028000 C 11/22/14 28.0 0.20 0.23
CHK 141122C00029000 C 11/22/14 29.0 0.11 0.14
CHK 141122C00030000 C 11/22/14 30.0 0.06 0.08
CHK 141122C00031000 C 11/22/14 31.0 0.03 0.07
CHK 141122C00032000 C 11/22/14 32.0 0.01 0.05
CHK 141122C00033000 C 11/22/14 33.0 0.01 0.05
CHK 141122C00034000 C 11/22/14 34.0 0.00 0.04
CHK 141122P00019000 P 11/22/14 19.0 0.05 0.07
CHK 141122P00020000 P 11/22/14 20.0 0.09 0.11
CHK 141122P00021000 P 11/22/14 21.0 0.16 0.18
CHK 141122P00022000 P 11/22/14 22.0 0.29 0.32
CHK 141122P00023000 P 11/22/14 23.0 0.52 0.54
CHK 141122P00024000 P 11/22/14 24.0 0.86 0.89
CHK 141122P00025000 P 11/22/14 25.0 1.35 1.39
CHK 141122P00026000 P 11/22/14 26.0 1.98 2.03
CHK 141122P00027000 P 11/22/14 27.0 2.73 2.80
CHK 141122P00028000 P 11/22/14 28.0 3.55 3.70
CHK 141122P00029000 P 11/22/14 29.0 4.20 4.60
CHK 141122P00030000 P 11/22/14 30.0 5.15 5.55
CHK 141122P00031000 P 11/22/14 31.0 6.00 6.50
CHK 141122P00032000 P 11/22/14 32.0 7.05 7.50
CHK 141122P00033000 P 11/22/14 33.0 8.05 8.50
CHK 141122P00034000 P 11/22/14 34.0 8.90 9.50
CHK 150117C00015000 C 01/17/15 15.0 9.60 10.10
CHK 150117C00016000 C 01/17/15 16.0 8.60 9.10
CHK 150117C00018000 C 01/17/15 18.0 6.65 7.15
CHK 150117C00019000 C 01/17/15 19.0 5.70 6.15
CHK 150117C00020000 C 01/17/15 20.0 4.75 5.20
CHK 150117C00021000 C 01/17/15 21.0 3.90 4.25
CHK 150117C00022000 C 01/17/15 22.0 3.10 3.25
CHK 150117C00023000 C 01/17/15 23.0 2.43 2.46
CHK 150117C00024000 C 01/17/15 24.0 1.82 1.86
CHK 150117C00025000 C 01/17/15 25.0 1.32 1.35
CHK 150117C00026000 C 01/17/15 26.0 0.94 0.97
CHK 150117C00027000 C 01/17/15 27.0 0.65 0.66
CHK 150117C00028000 C 01/17/15 28.0 0.45 0.46
CHK 150117C00029000 C 01/17/15 29.0 0.30 0.32
CHK 150117C00030000 C 01/17/15 30.0 0.18 0.22
CHK 150117C00031000 C 01/17/15 31.0 0.13 0.15
CHK 150117C00032000 C 01/17/15 32.0 0.08 0.11
CHK 150117C00033000 C 01/17/15 33.0 0.05 0.08
CHK 150117C00034000 C 01/17/15 34.0 0.05 0.07
CHK 150117C00035000 C 01/17/15 35.0 0.03 0.06
CHK 150117C00036000 C 01/17/15 36.0 0.01 0.05
CHK 150117C00037000 C 01/17/15 37.0 0.01 0.05
CHK 150117C00038000 C 01/17/15 38.0 0.00 0.04
CHK 150117C00039000 C 01/17/15 39.0 0.00 0.04
CHK 150117C00040000 C 01/17/15 40.0 0.00 0.03
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 0.07
CHK 150117P00018000 P 01/17/15 18.0 0.09 0.11
CHK 150117P00019000 P 01/17/15 19.0 0.14 0.16
CHK 150117P00020000 P 01/17/15 20.0 0.22 0.25
CHK 150117P00021000 P 01/17/15 21.0 0.36 0.38
CHK 150117P00022000 P 01/17/15 22.0 0.57 0.59
CHK 150117P00023000 P 01/17/15 23.0 0.86 0.88
CHK 150117P00024000 P 01/17/15 24.0 1.25 1.28
CHK 150117P00025000 P 01/17/15 25.0 1.76 1.79
CHK 150117P00026000 P 01/17/15 26.0 2.37 2.41
CHK 150117P00027000 P 01/17/15 27.0 3.05 3.15
CHK 150117P00028000 P 01/17/15 28.0 3.85 3.95
CHK 150117P00029000 P 01/17/15 29.0 4.70 4.80
CHK 150117P00030000 P 01/17/15 30.0 5.30 5.70
CHK 150117P00031000 P 01/17/15 31.0 6.20 6.65
CHK 150117P00032000 P 01/17/15 32.0 7.15 7.60
CHK 150117P00033000 P 01/17/15 33.0 8.05 8.70
CHK 150117P00034000 P 01/17/15 34.0 9.10 9.55
CHK 150117P00035000 P 01/17/15 35.0 10.05 10.55
CHK 150117P00036000 P 01/17/15 36.0 11.05 11.55
CHK 150117P00037000 P 01/17/15 37.0 12.05 12.55
CHK 150117P00038000 P 01/17/15 38.0 12.85 14.00
CHK 150117P00039000 P 01/17/15 39.0 13.45 15.05
CHK 150117P00040000 P 01/17/15 40.0 13.50 16.70
CHK 150117P00041000 P 01/17/15 41.0 15.85 17.05
CHK 150117P00042000 P 01/17/15 42.0 16.45 18.05
CHK 150117P00043000 P 01/17/15 43.0 17.45 19.85
CHK 150417C00015000 C 04/17/15 15.0 9.60 10.15
CHK 150417C00016000 C 04/17/15 16.0 8.65 9.30
CHK 150417C00018000 C 04/17/15 18.0 6.75 7.25
CHK 150417C00019000 C 04/17/15 19.0 5.80 6.35
CHK 150417C00020000 C 04/17/15 20.0 5.00 5.45
CHK 150417C00021000 C 04/17/15 21.0 4.25 4.40
CHK 150417C00022000 C 04/17/15 22.0 3.55 3.65
CHK 150417C00023000 C 04/17/15 23.0 2.91 2.97
CHK 150417C00024000 C 04/17/15 24.0 2.35 2.40
CHK 150417C00025000 C 04/17/15 25.0 1.87 1.91
CHK 150417C00026000 C 04/17/15 26.0 1.46 1.51
CHK 150417C00027000 C 04/17/15 27.0 1.13 1.18
CHK 150417C00028000 C 04/17/15 28.0 0.87 0.91
CHK 150417C00029000 C 04/17/15 29.0 0.66 0.70
CHK 150417C00030000 C 04/17/15 30.0 0.51 0.53
CHK 150417C00031000 C 04/17/15 31.0 0.38 0.41
CHK 150417C00032000 C 04/17/15 32.0 0.28 0.31
CHK 150417C00033000 C 04/17/15 33.0 0.21 0.24
CHK 150417C00034000 C 04/17/15 34.0 0.16 0.18
CHK 150417C00035000 C 04/17/15 35.0 0.13 0.14
CHK 150417C00036000 C 04/17/15 36.0 0.10 0.11
CHK 150417C00037000 C 04/17/15 37.0 0.07 0.09
CHK 150417C00038000 C 04/17/15 38.0 0.06 0.08
CHK 150417C00039000 C 04/17/15 39.0 0.04 0.07
CHK 150417C00040000 C 04/17/15 40.0 0.03 0.06
CHK 150417P00015000 P 04/17/15 15.0 0.06 0.10
CHK 150417P00016000 P 04/17/15 16.0 0.10 0.13
CHK 150417P00018000 P 04/17/15 18.0 0.23 0.26
CHK 150417P00019000 P 04/17/15 19.0 0.35 0.37
CHK 150417P00020000 P 04/17/15 20.0 0.51 0.54
CHK 150417P00021000 P 04/17/15 21.0 0.73 0.76
CHK 150417P00022000 P 04/17/15 22.0 1.01 1.05
CHK 150417P00023000 P 04/17/15 23.0 1.37 1.42
CHK 150417P00024000 P 04/17/15 24.0 1.81 1.85
CHK 150417P00025000 P 04/17/15 25.0 2.33 2.37
CHK 150417P00026000 P 04/17/15 26.0 2.93 3.15
CHK 150417P00027000 P 04/17/15 27.0 3.60 3.65
CHK 150417P00028000 P 04/17/15 28.0 4.30 4.40
CHK 150417P00029000 P 04/17/15 29.0 5.10 5.20
CHK 150417P00030000 P 04/17/15 30.0 5.95 6.05
CHK 150417P00031000 P 04/17/15 31.0 6.80 6.95
CHK 150417P00032000 P 04/17/15 32.0 7.40 7.85
CHK 150417P00033000 P 04/17/15 33.0 8.25 8.75
CHK 150417P00034000 P 04/17/15 34.0 9.20 9.70
CHK 150417P00035000 P 04/17/15 35.0 10.15 10.65
CHK 150417P00036000 P 04/17/15 36.0 11.10 11.65
CHK 150417P00037000 P 04/17/15 37.0 11.95 12.75
CHK 150417P00038000 P 04/17/15 38.0 12.95 13.75
CHK 150417P00039000 P 04/17/15 39.0 13.90 14.65
CHK 150417P00040000 P 04/17/15 40.0 14.90 15.55
CHK 160115C00013000 C 01/15/16 13.0 11.50 12.30
CHK 160115C00015000 C 01/15/16 15.0 9.75 10.30
CHK 160115C00018000 C 01/15/16 18.0 7.25 7.75
CHK 160115C00020000 C 01/15/16 20.0 5.75 6.00
CHK 160115C00023000 C 01/15/16 23.0 3.95 4.15
CHK 160115C00025000 C 01/15/16 25.0 3.05 3.15
CHK 160115C00028000 C 01/15/16 28.0 1.94 2.06
CHK 160115C00030000 C 01/15/16 30.0 1.45 1.53
CHK 160115C00032000 C 01/15/16 32.0 1.06 1.15
CHK 160115C00035000 C 01/15/16 35.0 0.67 0.75
CHK 160115C00040000 C 01/15/16 40.0 0.33 0.39
CHK 160115P00013000 P 01/15/16 13.0 0.13 0.20
CHK 160115P00015000 P 01/15/16 15.0 0.29 0.35
CHK 160115P00018000 P 01/15/16 18.0 0.75 0.81
CHK 160115P00020000 P 01/15/16 20.0 1.26 1.33
CHK 160115P00023000 P 01/15/16 23.0 2.40 2.48
CHK 160115P00025000 P 01/15/16 25.0 3.40 3.55
CHK 160115P00028000 P 01/15/16 28.0 5.30 5.45
CHK 160115P00030000 P 01/15/16 30.0 6.80 6.95
CHK 160115P00032000 P 01/15/16 32.0 8.40 8.55
CHK 160115P00035000 P 01/15/16 35.0 11.00 11.20
CHK 160115P00040000 P 01/15/16 40.0 15.30 15.85
CHK 170120C00013000 C 01/20/17 13.0 9.95 14.35
CHK 170120C00015000 C 01/20/17 15.0 8.55 12.50
CHK 170120C00018000 C 01/20/17 18.0 7.90 8.70
CHK 170120C00020000 C 01/20/17 20.0 6.60 7.35
CHK 170120C00022000 C 01/20/17 22.0 5.50 6.20
CHK 170120C00025000 C 01/20/17 25.0 4.10 4.75
CHK 170120C00027000 C 01/20/17 27.0 3.40 3.75
CHK 170120C00030000 C 01/20/17 30.0 2.54 2.98
CHK 170120C00032000 C 01/20/17 32.0 2.07 2.50
CHK 170120C00035000 C 01/20/17 35.0 1.60 1.90
CHK 170120C00037000 C 01/20/17 37.0 1.17 1.59
CHK 170120P00013000 P 01/20/17 13.0 0.29 0.59
CHK 170120P00015000 P 01/20/17 15.0 0.57 0.92
CHK 170120P00018000 P 01/20/17 18.0 1.25 1.50
CHK 170120P00020000 P 01/20/17 20.0 1.90 2.35
CHK 170120P00022000 P 01/20/17 22.0 2.72 3.05
CHK 170120P00025000 P 01/20/17 25.0 4.20 4.55
CHK 170120P00027000 P 01/20/17 27.0 5.55 5.80
CHK 170120P00030000 P 01/20/17 30.0 7.35 8.00
CHK 170120P00032000 P 01/20/17 32.0 8.85 9.50
CHK 170120P00035000 P 01/20/17 35.0 11.25 11.90
CHK 170120P00037000 P 01/20/17 37.0 12.95 13.60

OPRA data is delayed 15 minutes.