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 (2014-06-06)Premium Content

Chesapeake Energy Corp (CHK)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 140829C00019000 C 08/29/14 19.0 7.30 7.80
CHK 140829C00019500 C 08/29/14 19.5 6.80 7.30
CHK 140829C00020000 C 08/29/14 20.0 6.35 6.80
CHK 140829C00020500 C 08/29/14 20.5 5.80 6.30
CHK 140829C00021000 C 08/29/14 21.0 5.20 5.85
CHK 140829C00021500 C 08/29/14 21.5 4.80 5.30
CHK 140829C00022000 C 08/29/14 22.0 4.30 4.85
CHK 140829C00022500 C 08/29/14 22.5 3.85 4.25
CHK 140829C00023000 C 08/29/14 23.0 3.30 3.80
CHK 140829C00023500 C 08/29/14 23.5 2.86 3.30
CHK 140829C00024000 C 08/29/14 24.0 2.36 2.80
CHK 140829C00024500 C 08/29/14 24.5 1.84 2.00
CHK 140829C00025000 C 08/29/14 25.0 1.36 1.50
CHK 140829C00025500 C 08/29/14 25.5 0.86 0.97
CHK 140829C00026000 C 08/29/14 26.0 0.40 0.60
CHK 140829C00026500 C 08/29/14 26.5 0.12 0.15
CHK 140829C00027000 C 08/29/14 27.0 0.02 0.03
CHK 140829C00027500 C 08/29/14 27.5 0.00 0.01
CHK 140829C00028000 C 08/29/14 28.0 0.00 0.05
CHK 140829C00028500 C 08/29/14 28.5 0.00 0.05
CHK 140829C00029000 C 08/29/14 29.0 0.00 0.05
CHK 140829C00029500 C 08/29/14 29.5 0.00 0.05
CHK 140829C00030000 C 08/29/14 30.0 0.00 0.05
CHK 140829C00030500 C 08/29/14 30.5 0.00 0.04
CHK 140829C00031000 C 08/29/14 31.0 0.00 0.04
CHK 140829C00031500 C 08/29/14 31.5 0.00 0.04
CHK 140829C00032000 C 08/29/14 32.0 0.00 0.07
CHK 140829C00032500 C 08/29/14 32.5 0.00 0.04
CHK 140829C00033000 C 08/29/14 33.0 0.00 0.04
CHK 140829C00033500 C 08/29/14 33.5 0.00 0.04
CHK 140829C00034000 C 08/29/14 34.0 0.00 0.04
CHK 140829C00034500 C 08/29/14 34.5 0.00 0.04
CHK 140829C00035000 C 08/29/14 35.0 0.00 0.04
CHK 140829C00035500 C 08/29/14 35.5 0.00 0.04
CHK 140829C00036000 C 08/29/14 36.0 0.00 0.04
CHK 140829C00036500 C 08/29/14 36.5 0.00 0.04
CHK 140829C00037000 C 08/29/14 37.0 0.00 0.04
CHK 140829C00037500 C 08/29/14 37.5 0.00 0.04
CHK 140829C00038000 C 08/29/14 38.0 0.00 0.04
CHK 140829C00038500 C 08/29/14 38.5 0.00 0.04
CHK 140829C00039000 C 08/29/14 39.0 0.00 0.04
CHK 140829C00039500 C 08/29/14 39.5 0.00 0.04
CHK 140829P00019000 P 08/29/14 19.0 0.00 0.04
CHK 140829P00019500 P 08/29/14 19.5 0.00 0.04
CHK 140829P00020000 P 08/29/14 20.0 0.00 0.04
CHK 140829P00020500 P 08/29/14 20.5 0.00 0.04
CHK 140829P00021000 P 08/29/14 21.0 0.00 0.04
CHK 140829P00021500 P 08/29/14 21.5 0.00 0.04
CHK 140829P00022000 P 08/29/14 22.0 0.00 0.04
CHK 140829P00022500 P 08/29/14 22.5 0.00 0.04
CHK 140829P00023000 P 08/29/14 23.0 0.00 0.02
CHK 140829P00023500 P 08/29/14 23.5 0.00 0.05
CHK 140829P00024000 P 08/29/14 24.0 0.00 0.05
CHK 140829P00024500 P 08/29/14 24.5 0.00 0.03
CHK 140829P00025000 P 08/29/14 25.0 0.01 0.05
CHK 140829P00025500 P 08/29/14 25.5 0.01 0.04
CHK 140829P00026000 P 08/29/14 26.0 0.02 0.07
CHK 140829P00026500 P 08/29/14 26.5 0.19 0.22
CHK 140829P00027000 P 08/29/14 27.0 0.48 0.67
CHK 140829P00027500 P 08/29/14 27.5 0.76 1.16
CHK 140829P00028000 P 08/29/14 28.0 1.26 1.70
CHK 140829P00028500 P 08/29/14 28.5 1.75 2.16
CHK 140829P00029000 P 08/29/14 29.0 2.26 2.66
CHK 140829P00029500 P 08/29/14 29.5 2.75 3.20
CHK 140829P00030000 P 08/29/14 30.0 3.20 3.70
CHK 140829P00030500 P 08/29/14 30.5 3.70 4.20
CHK 140829P00031000 P 08/29/14 31.0 4.20 4.70
CHK 140829P00031500 P 08/29/14 31.5 4.70 5.20
CHK 140829P00032000 P 08/29/14 32.0 5.20 5.70
CHK 140829P00032500 P 08/29/14 32.5 5.70 6.15
CHK 140829P00033000 P 08/29/14 33.0 6.20 6.65
CHK 140829P00033500 P 08/29/14 33.5 6.70 7.15
CHK 140829P00034000 P 08/29/14 34.0 7.20 7.80
CHK 140829P00034500 P 08/29/14 34.5 7.70 8.20
CHK 140829P00035000 P 08/29/14 35.0 8.20 8.80
CHK 140829P00035500 P 08/29/14 35.5 8.70 9.30
CHK 140829P00036000 P 08/29/14 36.0 9.20 9.70
CHK 140829P00036500 P 08/29/14 36.5 8.40 11.65
CHK 140829P00037000 P 08/29/14 37.0 8.90 12.15
CHK 140829P00037500 P 08/29/14 37.5 9.30 12.65
CHK 140829P00038000 P 08/29/14 38.0 9.80 13.15
CHK 140829P00038500 P 08/29/14 38.5 10.30 13.65
CHK 140829P00039000 P 08/29/14 39.0 10.80 14.15
CHK 140829P00039500 P 08/29/14 39.5 11.30 14.65
CHK 140905C00019500 C 09/05/14 19.5 6.85 7.25
CHK 140905C00020000 C 09/05/14 20.0 6.30 7.05
CHK 140905C00020500 C 09/05/14 20.5 5.80 6.45
CHK 140905C00021000 C 09/05/14 21.0 5.20 5.80
CHK 140905C00021500 C 09/05/14 21.5 4.85 5.30
CHK 140905C00022000 C 09/05/14 22.0 4.30 4.75
CHK 140905C00022500 C 09/05/14 22.5 3.75 4.25
CHK 140905C00023000 C 09/05/14 23.0 3.30 3.50
CHK 140905C00023500 C 09/05/14 23.5 2.86 3.00
CHK 140905C00024000 C 09/05/14 24.0 2.31 2.74
CHK 140905C00024500 C 09/05/14 24.5 1.84 2.24
CHK 140905C00025000 C 09/05/14 25.0 1.36 1.67
CHK 140905C00025500 C 09/05/14 25.5 1.00 1.04
CHK 140905C00026000 C 09/05/14 26.0 0.60 0.69
CHK 140905C00026500 C 09/05/14 26.5 0.30 0.33
CHK 140905C00027000 C 09/05/14 27.0 0.13 0.15
CHK 140905C00027500 C 09/05/14 27.5 0.05 0.10
CHK 140905C00028000 C 09/05/14 28.0 0.01 0.05
CHK 140905C00028500 C 09/05/14 28.5 0.00 0.05
CHK 140905C00029000 C 09/05/14 29.0 0.00 0.04
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 0.05
CHK 140905C00031000 C 09/05/14 31.0 0.00 0.05
CHK 140905C00031500 C 09/05/14 31.5 0.00 0.05
CHK 140905C00032000 C 09/05/14 32.0 0.00 0.09
CHK 140905C00032500 C 09/05/14 32.5 0.00 0.09
CHK 140905C00033000 C 09/05/14 33.0 0.00 0.09
CHK 140905C00033500 C 09/05/14 33.5 0.00 0.09
CHK 140905C00034000 C 09/05/14 34.0 0.00 0.09
CHK 140905C00034500 C 09/05/14 34.5 0.00 0.09
CHK 140905C00035000 C 09/05/14 35.0 0.00 0.09
CHK 140905C00035500 C 09/05/14 35.5 0.00 0.09
CHK 140905C00036000 C 09/05/14 36.0 0.00 0.09
CHK 140905C00036500 C 09/05/14 36.5 0.00 0.09
CHK 140905C00037000 C 09/05/14 37.0 0.00 0.09
CHK 140905C00037500 C 09/05/14 37.5 0.00 0.09
CHK 140905C00038000 C 09/05/14 38.0 0.00 0.09
CHK 140905P00019500 P 09/05/14 19.5 0.00 0.10
CHK 140905P00020000 P 09/05/14 20.0 0.00 0.07
CHK 140905P00020500 P 09/05/14 20.5 0.00 0.11
CHK 140905P00021000 P 09/05/14 21.0 0.00 0.11
CHK 140905P00021500 P 09/05/14 21.5 0.00 0.11
CHK 140905P00022000 P 09/05/14 22.0 0.00 0.11
CHK 140905P00022500 P 09/05/14 22.5 0.00 0.11
CHK 140905P00023000 P 09/05/14 23.0 0.00 0.12
CHK 140905P00023500 P 09/05/14 23.5 0.00 0.12
CHK 140905P00024000 P 09/05/14 24.0 0.01 0.05
CHK 140905P00024500 P 09/05/14 24.5 0.02 0.06
CHK 140905P00025000 P 09/05/14 25.0 0.03 0.08
CHK 140905P00025500 P 09/05/14 25.5 0.08 0.10
CHK 140905P00026000 P 09/05/14 26.0 0.18 0.20
CHK 140905P00026500 P 09/05/14 26.5 0.37 0.44
CHK 140905P00027000 P 09/05/14 27.0 0.68 0.78
CHK 140905P00027500 P 09/05/14 27.5 0.88 1.20
CHK 140905P00028000 P 09/05/14 28.0 1.33 1.68
CHK 140905P00028500 P 09/05/14 28.5 1.80 2.22
CHK 140905P00029000 P 09/05/14 29.0 2.30 2.72
CHK 140905P00029500 P 09/05/14 29.5 2.79 3.25
CHK 140905P00030000 P 09/05/14 30.0 3.25 3.75
CHK 140905P00030500 P 09/05/14 30.5 3.75 4.25
CHK 140905P00031000 P 09/05/14 31.0 4.25 4.75
CHK 140905P00031500 P 09/05/14 31.5 4.75 5.25
CHK 140905P00032000 P 09/05/14 32.0 5.20 5.75
CHK 140905P00032500 P 09/05/14 32.5 5.60 6.30
CHK 140905P00033000 P 09/05/14 33.0 6.10 6.80
CHK 140905P00033500 P 09/05/14 33.5 6.60 7.30
CHK 140905P00034000 P 09/05/14 34.0 7.05 7.80
CHK 140905P00034500 P 09/05/14 34.5 7.60 8.30
CHK 140905P00035000 P 09/05/14 35.0 8.10 8.80
CHK 140905P00035500 P 09/05/14 35.5 8.60 9.30
CHK 140905P00036000 P 09/05/14 36.0 9.15 9.70
CHK 140905P00036500 P 09/05/14 36.5 8.35 10.25
CHK 140905P00037000 P 09/05/14 37.0 8.85 12.15
CHK 140905P00037500 P 09/05/14 37.5 9.15 11.25
CHK 140905P00038000 P 09/05/14 38.0 9.85 11.75
CHK 140912C00019500 C 09/12/14 19.5 6.30 7.70
CHK 140912C00020000 C 09/12/14 20.0 5.85 7.05
CHK 140912C00020500 C 09/12/14 20.5 5.15 6.55
CHK 140912C00021000 C 09/12/14 21.0 4.85 6.05
CHK 140912C00021500 C 09/12/14 21.5 4.55 5.40
CHK 140912C00022000 C 09/12/14 22.0 4.30 4.75
CHK 140912C00022500 C 09/12/14 22.5 3.80 4.25
CHK 140912C00023000 C 09/12/14 23.0 3.35 3.75
CHK 140912C00023500 C 09/12/14 23.5 2.84 3.25
CHK 140912C00024000 C 09/12/14 24.0 2.35 2.74
CHK 140912C00024500 C 09/12/14 24.5 1.87 2.14
CHK 140912C00025000 C 09/12/14 25.0 1.46 1.58
CHK 140912C00025500 C 09/12/14 25.5 1.09 1.14
CHK 140912C00026000 C 09/12/14 26.0 0.72 0.77
CHK 140912C00026500 C 09/12/14 26.5 0.44 0.47
CHK 140912C00027000 C 09/12/14 27.0 0.22 0.27
CHK 140912C00027500 C 09/12/14 27.5 0.12 0.16
CHK 140912C00028000 C 09/12/14 28.0 0.06 0.12
CHK 140912C00028500 C 09/12/14 28.5 0.02 0.08
CHK 140912C00029000 C 09/12/14 29.0 0.02 0.05
CHK 140912C00029500 C 09/12/14 29.5 0.01 0.06
CHK 140912C00030000 C 09/12/14 30.0 0.00 0.11
CHK 140912C00030500 C 09/12/14 30.5 0.00 0.11
CHK 140912C00031000 C 09/12/14 31.0 0.00 0.11
CHK 140912C00031500 C 09/12/14 31.5 0.00 0.10
CHK 140912C00032000 C 09/12/14 32.0 0.00 0.10
CHK 140912C00032500 C 09/12/14 32.5 0.00 0.10
CHK 140912C00033000 C 09/12/14 33.0 0.00 0.10
CHK 140912C00033500 C 09/12/14 33.5 0.00 0.09
CHK 140912C00034000 C 09/12/14 34.0 0.00 0.09
CHK 140912C00034500 C 09/12/14 34.5 0.00 0.09
CHK 140912C00035000 C 09/12/14 35.0 0.00 0.09
CHK 140912P00019500 P 09/12/14 19.5 0.00 0.11
CHK 140912P00020000 P 09/12/14 20.0 0.00 0.12
CHK 140912P00020500 P 09/12/14 20.5 0.00 0.12
CHK 140912P00021000 P 09/12/14 21.0 0.00 0.12
CHK 140912P00021500 P 09/12/14 21.5 0.00 0.13
CHK 140912P00022000 P 09/12/14 22.0 0.00 0.13
CHK 140912P00022500 P 09/12/14 22.5 0.00 0.13
CHK 140912P00023000 P 09/12/14 23.0 0.00 0.14
CHK 140912P00023500 P 09/12/14 23.5 0.01 0.09
CHK 140912P00024000 P 09/12/14 24.0 0.02 0.09
CHK 140912P00024500 P 09/12/14 24.5 0.04 0.10
CHK 140912P00025000 P 09/12/14 25.0 0.06 0.14
CHK 140912P00025500 P 09/12/14 25.5 0.16 0.19
CHK 140912P00026000 P 09/12/14 26.0 0.29 0.32
CHK 140912P00026500 P 09/12/14 26.5 0.50 0.56
CHK 140912P00027000 P 09/12/14 27.0 0.80 0.88
CHK 140912P00027500 P 09/12/14 27.5 1.18 1.28
CHK 140912P00028000 P 09/12/14 28.0 1.41 1.72
CHK 140912P00028500 P 09/12/14 28.5 1.87 2.20
CHK 140912P00029000 P 09/12/14 29.0 2.36 2.68
CHK 140912P00029500 P 09/12/14 29.5 2.85 3.20
CHK 140912P00030000 P 09/12/14 30.0 3.30 3.75
CHK 140912P00030500 P 09/12/14 30.5 3.80 4.25
CHK 140912P00031000 P 09/12/14 31.0 4.30 4.75
CHK 140912P00031500 P 09/12/14 31.5 4.80 5.25
CHK 140912P00032000 P 09/12/14 32.0 5.05 5.90
CHK 140912P00032500 P 09/12/14 32.5 5.55 6.65
CHK 140912P00033000 P 09/12/14 33.0 6.10 7.10
CHK 140912P00033500 P 09/12/14 33.5 6.50 7.35
CHK 140912P00034000 P 09/12/14 34.0 6.70 8.10
CHK 140912P00034500 P 09/12/14 34.5 7.10 8.55
CHK 140912P00035000 P 09/12/14 35.0 7.70 9.10
CHK 140920C00018500 C 09/20/14 18.5 7.70 8.30
CHK 140920C00019000 C 09/20/14 19.0 7.35 7.80
CHK 140920C00019500 C 09/20/14 19.5 6.85 7.15
CHK 140920C00020000 C 09/20/14 20.0 6.20 6.80
CHK 140920C00020500 C 09/20/14 20.5 5.85 6.15
CHK 140920C00021000 C 09/20/14 21.0 5.35 5.65
CHK 140920C00021500 C 09/20/14 21.5 4.85 5.15
CHK 140920C00022000 C 09/20/14 22.0 4.35 4.65
CHK 140920C00022500 C 09/20/14 22.5 3.85 4.20
CHK 140920C00023000 C 09/20/14 23.0 3.35 3.70
CHK 140920C00023500 C 09/20/14 23.5 2.88 3.20
CHK 140920C00024000 C 09/20/14 24.0 2.42 2.68
CHK 140920C00024500 C 09/20/14 24.5 1.96 2.08
CHK 140920C00025000 C 09/20/14 25.0 1.56 1.62
CHK 140920C00025500 C 09/20/14 25.5 1.16 1.22
CHK 140920C00026000 C 09/20/14 26.0 0.82 0.85
CHK 140920C00026500 C 09/20/14 26.5 0.56 0.59
CHK 140920C00027000 C 09/20/14 27.0 0.35 0.37
CHK 140920C00027500 C 09/20/14 27.5 0.20 0.22
CHK 140920C00028000 C 09/20/14 28.0 0.11 0.13
CHK 140920C00028500 C 09/20/14 28.5 0.05 0.08
CHK 140920C00029000 C 09/20/14 29.0 0.02 0.06
CHK 140920C00029500 C 09/20/14 29.5 0.01 0.04
CHK 140920C00030000 C 09/20/14 30.0 0.00 0.03
CHK 140920C00030500 C 09/20/14 30.5 0.00 0.03
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 0.03
CHK 140920P00020500 P 09/20/14 20.5 0.00 0.03
CHK 140920P00021000 P 09/20/14 21.0 0.00 0.02
CHK 140920P00021500 P 09/20/14 21.5 0.00 0.04
CHK 140920P00022000 P 09/20/14 22.0 0.00 0.04
CHK 140920P00022500 P 09/20/14 22.5 0.01 0.04
CHK 140920P00023000 P 09/20/14 23.0 0.01 0.05
CHK 140920P00023500 P 09/20/14 23.5 0.02 0.06
CHK 140920P00024000 P 09/20/14 24.0 0.05 0.07
CHK 140920P00024500 P 09/20/14 24.5 0.08 0.11
CHK 140920P00025000 P 09/20/14 25.0 0.15 0.17
CHK 140920P00025500 P 09/20/14 25.5 0.25 0.27
CHK 140920P00026000 P 09/20/14 26.0 0.40 0.43
CHK 140920P00026500 P 09/20/14 26.5 0.63 0.64
CHK 140920P00027000 P 09/20/14 27.0 0.90 0.94
CHK 140920P00027500 P 09/20/14 27.5 1.25 1.29
CHK 140920P00028000 P 09/20/14 28.0 1.66 1.75
CHK 140920P00028500 P 09/20/14 28.5 1.97 2.20
CHK 140920P00029000 P 09/20/14 29.0 2.43 2.68
CHK 140920P00029500 P 09/20/14 29.5 2.89 3.20
CHK 140920P00030000 P 09/20/14 30.0 3.35 3.70
CHK 140920P00030500 P 09/20/14 30.5 3.85 4.15
CHK 140920P00031000 P 09/20/14 31.0 4.35 4.70
CHK 140920P00031500 P 09/20/14 31.5 4.85 5.15
CHK 140920P00032000 P 09/20/14 32.0 5.35 5.70
CHK 140920P00032500 P 09/20/14 32.5 5.85 6.20
CHK 140920P00033000 P 09/20/14 33.0 6.35 6.70
CHK 140920P00034000 P 09/20/14 34.0 7.20 7.70
CHK 140920P00035000 P 09/20/14 35.0 8.20 8.80
CHK 140920P00036000 P 09/20/14 36.0 9.20 9.70
CHK 140920P00037000 P 09/20/14 37.0 8.90 10.70
CHK 140920P00038000 P 09/20/14 38.0 9.70 11.70
CHK 140920P00039000 P 09/20/14 39.0 10.70 12.70
CHK 140926C00018500 C 09/26/14 18.5 7.45 8.50
CHK 140926C00019000 C 09/26/14 19.0 6.90 8.05
CHK 140926C00019500 C 09/26/14 19.5 6.65 7.30
CHK 140926C00020000 C 09/26/14 20.0 6.25 6.80
CHK 140926C00020500 C 09/26/14 20.5 5.65 6.30
CHK 140926C00021000 C 09/26/14 21.0 5.15 5.85
CHK 140926C00021500 C 09/26/14 21.5 4.70 5.55
CHK 140926C00022000 C 09/26/14 22.0 4.20 4.90
CHK 140926C00022500 C 09/26/14 22.5 3.75 4.35
CHK 140926C00023000 C 09/26/14 23.0 3.30 3.90
CHK 140926C00023500 C 09/26/14 23.5 2.82 3.35
CHK 140926C00024000 C 09/26/14 24.0 2.37 2.87
CHK 140926C00024500 C 09/26/14 24.5 2.00 2.39
CHK 140926C00025000 C 09/26/14 25.0 1.56 1.95
CHK 140926C00025500 C 09/26/14 25.5 1.25 1.34
CHK 140926C00026000 C 09/26/14 26.0 0.90 0.98
CHK 140926C00026500 C 09/26/14 26.5 0.65 0.70
CHK 140926C00027000 C 09/26/14 27.0 0.42 0.49
CHK 140926C00027500 C 09/26/14 27.5 0.27 0.32
CHK 140926C00028000 C 09/26/14 28.0 0.17 0.20
CHK 140926C00028500 C 09/26/14 28.5 0.11 0.14
CHK 140926C00029000 C 09/26/14 29.0 0.05 0.12
CHK 140926C00029500 C 09/26/14 29.5 0.02 0.14
CHK 140926C00030000 C 09/26/14 30.0 0.02 0.10
CHK 140926C00030500 C 09/26/14 30.5 0.01 0.14
CHK 140926C00031000 C 09/26/14 31.0 0.01 0.14
CHK 140926C00031500 C 09/26/14 31.5 0.00 0.14
CHK 140926C00032000 C 09/26/14 32.0 0.00 0.14
CHK 140926C00032500 C 09/26/14 32.5 0.00 0.14
CHK 140926C00033000 C 09/26/14 33.0 0.00 0.14
CHK 140926C00033500 C 09/26/14 33.5 0.00 0.15
CHK 140926C00034000 C 09/26/14 34.0 0.00 0.14
CHK 140926C00034500 C 09/26/14 34.5 0.00 0.07
CHK 140926C00035000 C 09/26/14 35.0 0.00 0.07
CHK 140926P00018500 P 09/26/14 18.5 0.00 0.06
CHK 140926P00019000 P 09/26/14 19.0 0.00 0.07
CHK 140926P00019500 P 09/26/14 19.5 0.00 0.14
CHK 140926P00020000 P 09/26/14 20.0 0.00 0.14
CHK 140926P00020500 P 09/26/14 20.5 0.00 0.14
CHK 140926P00021000 P 09/26/14 21.0 0.00 0.14
CHK 140926P00021500 P 09/26/14 21.5 0.00 0.14
CHK 140926P00022000 P 09/26/14 22.0 0.00 0.09
CHK 140926P00022500 P 09/26/14 22.5 0.01 0.14
CHK 140926P00023000 P 09/26/14 23.0 0.03 0.14
CHK 140926P00023500 P 09/26/14 23.5 0.03 0.14
CHK 140926P00024000 P 09/26/14 24.0 0.06 0.14
CHK 140926P00024500 P 09/26/14 24.5 0.10 0.18
CHK 140926P00025000 P 09/26/14 25.0 0.21 0.25
CHK 140926P00025500 P 09/26/14 25.5 0.33 0.38
CHK 140926P00026000 P 09/26/14 26.0 0.49 0.55
CHK 140926P00026500 P 09/26/14 26.5 0.72 0.76
CHK 140926P00027000 P 09/26/14 27.0 1.00 1.09
CHK 140926P00027500 P 09/26/14 27.5 1.33 1.44
CHK 140926P00028000 P 09/26/14 28.0 1.50 1.87
CHK 140926P00028500 P 09/26/14 28.5 1.90 2.31
CHK 140926P00029000 P 09/26/14 29.0 2.35 2.77
CHK 140926P00029500 P 09/26/14 29.5 2.81 3.25
CHK 140926P00030000 P 09/26/14 30.0 3.25 3.80
CHK 140926P00030500 P 09/26/14 30.5 3.65 4.50
CHK 140926P00031000 P 09/26/14 31.0 4.25 4.80
CHK 140926P00031500 P 09/26/14 31.5 4.70 5.50
CHK 140926P00032000 P 09/26/14 32.0 5.15 5.85
CHK 140926P00032500 P 09/26/14 32.5 5.60 6.30
CHK 140926P00033000 P 09/26/14 33.0 6.05 6.90
CHK 140926P00033500 P 09/26/14 33.5 6.55 7.45
CHK 140926P00034000 P 09/26/14 34.0 7.05 8.10
CHK 140926P00034500 P 09/26/14 34.5 7.35 8.70
CHK 140926P00035000 P 09/26/14 35.0 7.95 9.10
CHK 141003C00019000 C 10/03/14 19.0 7.05 7.95
CHK 141003C00019500 C 10/03/14 19.5 6.75 7.30
CHK 141003C00020000 C 10/03/14 20.0 6.25 6.80
CHK 141003C00020500 C 10/03/14 20.5 5.65 6.30
CHK 141003C00021000 C 10/03/14 21.0 5.20 5.90
CHK 141003C00021500 C 10/03/14 21.5 4.70 5.40
CHK 141003C00022000 C 10/03/14 22.0 4.05 5.05
CHK 141003C00022500 C 10/03/14 22.5 3.75 4.35
CHK 141003C00023000 C 10/03/14 23.0 3.35 4.00
CHK 141003C00023500 C 10/03/14 23.5 2.85 3.45
CHK 141003C00024000 C 10/03/14 24.0 2.39 2.96
CHK 141003C00024500 C 10/03/14 24.5 2.00 2.43
CHK 141003C00025000 C 10/03/14 25.0 1.62 2.01
CHK 141003C00025500 C 10/03/14 25.5 1.30 1.44
CHK 141003C00026000 C 10/03/14 26.0 0.97 1.11
CHK 141003C00026500 C 10/03/14 26.5 0.73 0.82
CHK 141003C00027000 C 10/03/14 27.0 0.51 0.57
CHK 141003C00027500 C 10/03/14 27.5 0.36 0.40
CHK 141003C00028000 C 10/03/14 28.0 0.23 0.28
CHK 141003C00028500 C 10/03/14 28.5 0.15 0.23
CHK 141003C00029000 C 10/03/14 29.0 0.07 0.16
CHK 141003C00029500 C 10/03/14 29.5 0.05 0.14
CHK 141003C00030000 C 10/03/14 30.0 0.03 0.11
CHK 141003C00030500 C 10/03/14 30.5 0.01 0.14
CHK 141003C00031000 C 10/03/14 31.0 0.01 0.14
CHK 141003C00031500 C 10/03/14 31.5 0.01 0.14
CHK 141003C00032000 C 10/03/14 32.0 0.00 0.14
CHK 141003C00032500 C 10/03/14 32.5 0.00 0.14
CHK 141003C00033000 C 10/03/14 33.0 0.00 0.13
CHK 141003C00033500 C 10/03/14 33.5 0.00 0.14
CHK 141003C00034000 C 10/03/14 34.0 0.00 0.10
CHK 141003C00034500 C 10/03/14 34.5 0.00 0.10
CHK 141003C00035000 C 10/03/14 35.0 0.00 0.14
CHK 141003P00019000 P 10/03/14 19.0 0.00 0.14
CHK 141003P00019500 P 10/03/14 19.5 0.00 0.14
CHK 141003P00020000 P 10/03/14 20.0 0.00 0.14
CHK 141003P00020500 P 10/03/14 20.5 0.00 0.14
CHK 141003P00021000 P 10/03/14 21.0 0.00 0.14
CHK 141003P00021500 P 10/03/14 21.5 0.01 0.14
CHK 141003P00022000 P 10/03/14 22.0 0.01 0.14
CHK 141003P00022500 P 10/03/14 22.5 0.02 0.14
CHK 141003P00023000 P 10/03/14 23.0 0.03 0.14
CHK 141003P00023500 P 10/03/14 23.5 0.06 0.14
CHK 141003P00024000 P 10/03/14 24.0 0.10 0.18
CHK 141003P00024500 P 10/03/14 24.5 0.15 0.23
CHK 141003P00025000 P 10/03/14 25.0 0.26 0.33
CHK 141003P00025500 P 10/03/14 25.5 0.41 0.46
CHK 141003P00026000 P 10/03/14 26.0 0.56 0.62
CHK 141003P00026500 P 10/03/14 26.5 0.80 0.86
CHK 141003P00027000 P 10/03/14 27.0 1.07 1.18
CHK 141003P00027500 P 10/03/14 27.5 1.41 1.54
CHK 141003P00028000 P 10/03/14 28.0 1.57 1.93
CHK 141003P00028500 P 10/03/14 28.5 1.95 2.35
CHK 141003P00029000 P 10/03/14 29.0 2.38 2.80
CHK 141003P00029500 P 10/03/14 29.5 2.83 3.30
CHK 141003P00030000 P 10/03/14 30.0 3.25 3.80
CHK 141003P00030500 P 10/03/14 30.5 3.75 4.30
CHK 141003P00031000 P 10/03/14 31.0 4.25 4.75
CHK 141003P00031500 P 10/03/14 31.5 4.65 5.35
CHK 141003P00032000 P 10/03/14 32.0 5.20 5.75
CHK 141003P00032500 P 10/03/14 32.5 5.60 6.35
CHK 141003P00033000 P 10/03/14 33.0 5.70 7.30
CHK 141003P00033500 P 10/03/14 33.5 6.10 7.95
CHK 141003P00034000 P 10/03/14 34.0 6.65 8.40
CHK 141003P00034500 P 10/03/14 34.5 6.80 9.30
CHK 141003P00035000 P 10/03/14 35.0 7.05 10.10
CHK 141018C00019000 C 10/18/14 19.0 7.35 7.75
CHK 141018C00020000 C 10/18/14 20.0 6.40 6.75
CHK 141018C00021000 C 10/18/14 21.0 5.40 5.75
CHK 141018C00022000 C 10/18/14 22.0 4.40 4.75
CHK 141018C00023000 C 10/18/14 23.0 3.45 3.80
CHK 141018C00024000 C 10/18/14 24.0 2.59 2.86
CHK 141018C00025000 C 10/18/14 25.0 1.81 1.88
CHK 141018C00026000 C 10/18/14 26.0 1.16 1.22
CHK 141018C00027000 C 10/18/14 27.0 0.67 0.72
CHK 141018C00028000 C 10/18/14 28.0 0.36 0.38
CHK 141018C00029000 C 10/18/14 29.0 0.17 0.20
CHK 141018C00030000 C 10/18/14 30.0 0.08 0.11
CHK 141018C00031000 C 10/18/14 31.0 0.04 0.07
CHK 141018C00032000 C 10/18/14 32.0 0.02 0.05
CHK 141018C00033000 C 10/18/14 33.0 0.01 0.04
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 0.01 0.04
CHK 141018P00020000 P 10/18/14 20.0 0.02 0.05
CHK 141018P00021000 P 10/18/14 21.0 0.03 0.05
CHK 141018P00022000 P 10/18/14 22.0 0.05 0.09
CHK 141018P00023000 P 10/18/14 23.0 0.11 0.14
CHK 141018P00024000 P 10/18/14 24.0 0.23 0.26
CHK 141018P00025000 P 10/18/14 25.0 0.44 0.47
CHK 141018P00026000 P 10/18/14 26.0 0.79 0.83
CHK 141018P00027000 P 10/18/14 27.0 1.30 1.35
CHK 141018P00028000 P 10/18/14 28.0 1.98 2.04
CHK 141018P00029000 P 10/18/14 29.0 2.80 2.89
CHK 141018P00030000 P 10/18/14 30.0 3.50 3.85
CHK 141018P00031000 P 10/18/14 31.0 4.45 4.80
CHK 141018P00032000 P 10/18/14 32.0 5.40 5.75
CHK 141018P00033000 P 10/18/14 33.0 6.40 6.75
CHK 141018P00034000 P 10/18/14 34.0 7.30 7.75
CHK 141018P00035000 P 10/18/14 35.0 7.75 9.30
CHK 141018P00036000 P 10/18/14 36.0 7.95 11.20
CHK 141018P00037000 P 10/18/14 37.0 8.95 12.25
CHK 141018P00038000 P 10/18/14 38.0 9.95 13.25
CHK 141018P00039000 P 10/18/14 39.0 10.95 14.25
CHK 141122C00019000 C 11/22/14 19.0 7.35 7.80
CHK 141122C00020000 C 11/22/14 20.0 6.40 6.85
CHK 141122C00021000 C 11/22/14 21.0 5.45 5.85
CHK 141122C00022000 C 11/22/14 22.0 4.50 5.00
CHK 141122C00023000 C 11/22/14 23.0 3.60 4.05
CHK 141122C00024000 C 11/22/14 24.0 2.86 2.96
CHK 141122C00025000 C 11/22/14 25.0 2.17 2.22
CHK 141122C00026000 C 11/22/14 26.0 1.56 1.62
CHK 141122C00027000 C 11/22/14 27.0 1.11 1.14
CHK 141122C00028000 C 11/22/14 28.0 0.73 0.77
CHK 141122C00029000 C 11/22/14 29.0 0.47 0.50
CHK 141122C00030000 C 11/22/14 30.0 0.30 0.33
CHK 141122C00031000 C 11/22/14 31.0 0.18 0.21
CHK 141122C00032000 C 11/22/14 32.0 0.11 0.13
CHK 141122C00033000 C 11/22/14 33.0 0.06 0.09
CHK 141122C00034000 C 11/22/14 34.0 0.04 0.06
CHK 141122P00019000 P 11/22/14 19.0 0.04 0.07
CHK 141122P00020000 P 11/22/14 20.0 0.07 0.09
CHK 141122P00021000 P 11/22/14 21.0 0.11 0.14
CHK 141122P00022000 P 11/22/14 22.0 0.19 0.22
CHK 141122P00023000 P 11/22/14 23.0 0.32 0.35
CHK 141122P00024000 P 11/22/14 24.0 0.52 0.54
CHK 141122P00025000 P 11/22/14 25.0 0.81 0.84
CHK 141122P00026000 P 11/22/14 26.0 1.22 1.24
CHK 141122P00027000 P 11/22/14 27.0 1.73 1.76
CHK 141122P00028000 P 11/22/14 28.0 2.36 2.40
CHK 141122P00029000 P 11/22/14 29.0 3.05 3.15
CHK 141122P00030000 P 11/22/14 30.0 3.90 4.00
CHK 141122P00031000 P 11/22/14 31.0 4.50 4.90
CHK 141122P00032000 P 11/22/14 32.0 5.40 5.90
CHK 141122P00033000 P 11/22/14 33.0 6.35 6.80
CHK 141122P00034000 P 11/22/14 34.0 7.35 7.75
CHK 150117C00015000 C 01/17/15 15.0 9.85 11.85
CHK 150117C00016000 C 01/17/15 16.0 10.35 10.85
CHK 150117C00018000 C 01/17/15 18.0 8.40 8.90
CHK 150117C00019000 C 01/17/15 19.0 7.35 8.00
CHK 150117C00020000 C 01/17/15 20.0 6.45 6.90
CHK 150117C00021000 C 01/17/15 21.0 5.55 6.00
CHK 150117C00023000 C 01/17/15 23.0 3.90 4.00
CHK 150117C00024000 C 01/17/15 24.0 3.15 3.25
CHK 150117C00025000 C 01/17/15 25.0 2.54 2.57
CHK 150117C00026000 C 01/17/15 26.0 1.96 2.00
CHK 150117C00027000 C 01/17/15 27.0 1.48 1.52
CHK 150117C00028000 C 01/17/15 28.0 1.09 1.13
CHK 150117C00029000 C 01/17/15 29.0 0.79 0.82
CHK 150117C00030000 C 01/17/15 30.0 0.56 0.58
CHK 150117C00031000 C 01/17/15 31.0 0.38 0.41
CHK 150117C00032000 C 01/17/15 32.0 0.26 0.29
CHK 150117C00033000 C 01/17/15 33.0 0.17 0.20
CHK 150117C00034000 C 01/17/15 34.0 0.12 0.14
CHK 150117C00035000 C 01/17/15 35.0 0.10 0.11
CHK 150117C00036000 C 01/17/15 36.0 0.05 0.08
CHK 150117C00037000 C 01/17/15 37.0 0.03 0.06
CHK 150117C00038000 C 01/17/15 38.0 0.02 0.06
CHK 150117C00039000 C 01/17/15 39.0 0.01 0.04
CHK 150117C00040000 C 01/17/15 40.0 0.03 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 0.06
CHK 150117P00016000 P 01/17/15 16.0 0.04 0.07
CHK 150117P00018000 P 01/17/15 18.0 0.08 0.11
CHK 150117P00019000 P 01/17/15 19.0 0.11 0.14
CHK 150117P00020000 P 01/17/15 20.0 0.17 0.20
CHK 150117P00021000 P 01/17/15 21.0 0.26 0.29
CHK 150117P00023000 P 01/17/15 23.0 0.58 0.62
CHK 150117P00024000 P 01/17/15 24.0 0.84 0.87
CHK 150117P00025000 P 01/17/15 25.0 1.18 1.21
CHK 150117P00026000 P 01/17/15 26.0 1.60 1.64
CHK 150117P00027000 P 01/17/15 27.0 2.13 2.16
CHK 150117P00028000 P 01/17/15 28.0 2.74 2.78
CHK 150117P00029000 P 01/17/15 29.0 3.40 3.50
CHK 150117P00030000 P 01/17/15 30.0 4.15 4.30
CHK 150117P00031000 P 01/17/15 31.0 5.00 5.15
CHK 150117P00032000 P 01/17/15 32.0 5.65 6.05
CHK 150117P00033000 P 01/17/15 33.0 6.45 7.00
CHK 150117P00034000 P 01/17/15 34.0 7.35 7.95
CHK 150117P00035000 P 01/17/15 35.0 8.30 8.95
CHK 150117P00036000 P 01/17/15 36.0 9.30 9.85
CHK 150117P00037000 P 01/17/15 37.0 10.35 11.15
CHK 150117P00038000 P 01/17/15 38.0 11.35 11.85
CHK 150117P00039000 P 01/17/15 39.0 12.35 12.85
CHK 150117P00040000 P 01/17/15 40.0 12.15 14.25
CHK 150117P00041000 P 01/17/15 41.0 13.05 14.90
CHK 150117P00042000 P 01/17/15 42.0 15.15 16.10
CHK 150117P00043000 P 01/17/15 43.0 15.00 18.30
CHK 150417C00016000 C 04/17/15 16.0 9.95 11.20
CHK 150417C00018000 C 04/17/15 18.0 8.05 9.25
CHK 150417C00019000 C 04/17/15 19.0 7.15 8.30
CHK 150417C00020000 C 04/17/15 20.0 6.30 7.35
CHK 150417C00021000 C 04/17/15 21.0 5.50 6.45
CHK 150417C00022000 C 04/17/15 22.0 5.05 5.20
CHK 150417C00023000 C 04/17/15 23.0 4.30 4.40
CHK 150417C00024000 C 04/17/15 24.0 3.65 3.75
CHK 150417C00025000 C 04/17/15 25.0 3.05 3.10
CHK 150417C00026000 C 04/17/15 26.0 2.50 2.61
CHK 150417C00027000 C 04/17/15 27.0 2.05 2.09
CHK 150417C00028000 C 04/17/15 28.0 1.62 1.68
CHK 150417C00029000 C 04/17/15 29.0 1.29 1.35
CHK 150417C00030000 C 04/17/15 30.0 1.02 1.07
CHK 150417C00031000 C 04/17/15 31.0 0.80 0.84
CHK 150417C00032000 C 04/17/15 32.0 0.62 0.66
CHK 150417C00033000 C 04/17/15 33.0 0.48 0.51
CHK 150417C00034000 C 04/17/15 34.0 0.37 0.40
CHK 150417C00035000 C 04/17/15 35.0 0.28 0.31
CHK 150417C00036000 C 04/17/15 36.0 0.21 0.24
CHK 150417C00037000 C 04/17/15 37.0 0.16 0.18
CHK 150417C00038000 C 04/17/15 38.0 0.12 0.14
CHK 150417P00016000 P 04/17/15 16.0 0.10 0.13
CHK 150417P00018000 P 04/17/15 18.0 0.20 0.23
CHK 150417P00019000 P 04/17/15 19.0 0.29 0.32
CHK 150417P00020000 P 04/17/15 20.0 0.41 0.44
CHK 150417P00021000 P 04/17/15 21.0 0.56 0.60
CHK 150417P00022000 P 04/17/15 22.0 0.77 0.81
CHK 150417P00023000 P 04/17/15 23.0 1.03 1.07
CHK 150417P00024000 P 04/17/15 24.0 1.35 1.40
CHK 150417P00025000 P 04/17/15 25.0 1.74 1.79
CHK 150417P00026000 P 04/17/15 26.0 2.20 2.25
CHK 150417P00027000 P 04/17/15 27.0 2.73 2.77
CHK 150417P00028000 P 04/17/15 28.0 3.30 3.40
CHK 150417P00029000 P 04/17/15 29.0 3.95 4.05
CHK 150417P00030000 P 04/17/15 30.0 4.70 4.80
CHK 150417P00031000 P 04/17/15 31.0 5.45 5.55
CHK 150417P00032000 P 04/17/15 32.0 6.25 6.40
CHK 150417P00033000 P 04/17/15 33.0 7.15 7.30
CHK 150417P00034000 P 04/17/15 34.0 7.55 8.45
CHK 150417P00035000 P 04/17/15 35.0 8.40 9.40
CHK 150417P00036000 P 04/17/15 36.0 9.50 10.35
CHK 150417P00037000 P 04/17/15 37.0 10.20 11.35
CHK 150417P00038000 P 04/17/15 38.0 11.15 12.30
CHK 160115C00013000 C 01/15/16 13.0 12.90 14.40
CHK 160115C00015000 C 01/15/16 15.0 11.45 12.00
CHK 160115C00018000 C 01/15/16 18.0 8.60 9.55
CHK 160115C00020000 C 01/15/16 20.0 7.35 7.55
CHK 160115C00023000 C 01/15/16 23.0 5.35 5.50
CHK 160115C00025000 C 01/15/16 25.0 4.25 4.40
CHK 160115C00028000 C 01/15/16 28.0 2.90 3.05
CHK 160115C00030000 C 01/15/16 30.0 2.28 2.32
CHK 160115C00032000 C 01/15/16 32.0 1.69 1.73
CHK 160115C00035000 C 01/15/16 35.0 1.10 1.16
CHK 160115C00040000 C 01/15/16 40.0 0.52 0.57
CHK 160115P00013000 P 01/15/16 13.0 0.16 0.23
CHK 160115P00015000 P 01/15/16 15.0 0.32 0.38
CHK 160115P00018000 P 01/15/16 18.0 0.73 0.79
CHK 160115P00020000 P 01/15/16 20.0 1.18 1.23
CHK 160115P00023000 P 01/15/16 23.0 2.13 2.21
CHK 160115P00025000 P 01/15/16 25.0 2.99 3.10
CHK 160115P00028000 P 01/15/16 28.0 4.60 4.75
CHK 160115P00030000 P 01/15/16 30.0 5.90 6.05
CHK 160115P00032000 P 01/15/16 32.0 7.35 7.50
CHK 160115P00035000 P 01/15/16 35.0 9.70 9.90
CHK 160115P00040000 P 01/15/16 40.0 13.85 14.50

OPRA data is delayed 15 minutes.