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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 140801C00019000 C 08/01/14 19.0 6.40 9.45
CHK 140801C00019500 C 08/01/14 19.5 7.15 7.85
CHK 140801C00020000 C 08/01/14 20.0 6.65 7.35
CHK 140801C00020500 C 08/01/14 20.5 6.15 6.85
CHK 140801C00021000 C 08/01/14 21.0 5.65 6.35
CHK 140801C00021500 C 08/01/14 21.5 5.15 5.85
CHK 140801C00022000 C 08/01/14 22.0 4.70 5.35
CHK 140801C00022500 C 08/01/14 22.5 4.20 4.85
CHK 140801C00023000 C 08/01/14 23.0 3.70 4.35
CHK 140801C00023500 C 08/01/14 23.5 3.20 3.85
CHK 140801C00024000 C 08/01/14 24.0 2.72 3.20
CHK 140801C00024500 C 08/01/14 24.5 2.22 2.73
CHK 140801C00025000 C 08/01/14 25.0 1.73 2.19
CHK 140801C00025500 C 08/01/14 25.5 1.25 1.69
CHK 140801C00026000 C 08/01/14 26.0 0.83 1.13
CHK 140801C00026500 C 08/01/14 26.5 0.51 0.67
CHK 140801C00027000 C 08/01/14 27.0 0.26 0.28
CHK 140801C00027500 C 08/01/14 27.5 0.08 0.11
CHK 140801C00028000 C 08/01/14 28.0 0.02 0.03
CHK 140801C00028500 C 08/01/14 28.5 0.00 0.04
CHK 140801C00029000 C 08/01/14 29.0 0.00 0.04
CHK 140801C00029500 C 08/01/14 29.5 0.00 0.04
CHK 140801C00030000 C 08/01/14 30.0 0.00 0.04
CHK 140801C00030500 C 08/01/14 30.5 0.00 0.03
CHK 140801C00031000 C 08/01/14 31.0 0.00 0.03
CHK 140801C00031500 C 08/01/14 31.5 0.00 0.07
CHK 140801C00032000 C 08/01/14 32.0 0.00 0.08
CHK 140801C00032500 C 08/01/14 32.5 0.00 0.07
CHK 140801C00033000 C 08/01/14 33.0 0.00 0.08
CHK 140801C00033500 C 08/01/14 33.5 0.00 0.08
CHK 140801C00034000 C 08/01/14 34.0 0.00 0.07
CHK 140801C00034500 C 08/01/14 34.5 0.00 0.07
CHK 140801C00035000 C 08/01/14 35.0 0.00 0.08
CHK 140801C00035500 C 08/01/14 35.5 0.00 0.08
CHK 140801C00036000 C 08/01/14 36.0 0.00 0.07
CHK 140801C00036500 C 08/01/14 36.5 0.00 0.07
CHK 140801C00037000 C 08/01/14 37.0 0.00 0.07
CHK 140801C00038000 C 08/01/14 38.0 0.00 0.07
CHK 140801C00039000 C 08/01/14 39.0 0.00 0.07
CHK 140801P00019000 P 08/01/14 19.0 0.00 0.04
CHK 140801P00019500 P 08/01/14 19.5 0.00 0.04
CHK 140801P00020000 P 08/01/14 20.0 0.00 0.07
CHK 140801P00020500 P 08/01/14 20.5 0.00 0.03
CHK 140801P00021000 P 08/01/14 21.0 0.00 0.04
CHK 140801P00021500 P 08/01/14 21.5 0.00 0.03
CHK 140801P00022000 P 08/01/14 22.0 0.00 0.07
CHK 140801P00022500 P 08/01/14 22.5 0.00 0.07
CHK 140801P00023000 P 08/01/14 23.0 0.00 0.07
CHK 140801P00023500 P 08/01/14 23.5 0.00 0.07
CHK 140801P00024000 P 08/01/14 24.0 0.00 0.07
CHK 140801P00024500 P 08/01/14 24.5 0.00 0.07
CHK 140801P00025000 P 08/01/14 25.0 0.00 0.04
CHK 140801P00025500 P 08/01/14 25.5 0.00 0.05
CHK 140801P00026000 P 08/01/14 26.0 0.02 0.08
CHK 140801P00026500 P 08/01/14 26.5 0.09 0.13
CHK 140801P00027000 P 08/01/14 27.0 0.24 0.27
CHK 140801P00027500 P 08/01/14 27.5 0.55 0.64
CHK 140801P00028000 P 08/01/14 28.0 0.86 1.19
CHK 140801P00028500 P 08/01/14 28.5 1.35 1.78
CHK 140801P00029000 P 08/01/14 29.0 1.80 2.29
CHK 140801P00029500 P 08/01/14 29.5 2.15 2.82
CHK 140801P00030000 P 08/01/14 30.0 2.80 3.35
CHK 140801P00030500 P 08/01/14 30.5 3.10 3.85
CHK 140801P00031000 P 08/01/14 31.0 3.60 4.35
CHK 140801P00031500 P 08/01/14 31.5 4.10 4.85
CHK 140801P00032000 P 08/01/14 32.0 4.65 5.35
CHK 140801P00032500 P 08/01/14 32.5 5.15 5.85
CHK 140801P00033000 P 08/01/14 33.0 5.65 6.35
CHK 140801P00033500 P 08/01/14 33.5 6.15 6.85
CHK 140801P00034000 P 08/01/14 34.0 6.65 7.35
CHK 140801P00034500 P 08/01/14 34.5 6.00 9.00
CHK 140801P00035000 P 08/01/14 35.0 6.55 9.25
CHK 140801P00035500 P 08/01/14 35.5 7.30 9.60
CHK 140801P00036000 P 08/01/14 36.0 7.50 10.80
CHK 140801P00036500 P 08/01/14 36.5 8.00 11.25
CHK 140801P00037000 P 08/01/14 37.0 8.50 11.80
CHK 140801P00038000 P 08/01/14 38.0 9.50 12.80
CHK 140801P00039000 P 08/01/14 39.0 10.45 13.80
CHK 140808C00020000 C 08/08/14 20.0 5.80 8.00
CHK 140808C00021000 C 08/08/14 21.0 5.10 6.75
CHK 140808C00022000 C 08/08/14 22.0 4.65 5.25
CHK 140808C00022500 C 08/08/14 22.5 4.20 4.75
CHK 140808C00023000 C 08/08/14 23.0 3.70 4.45
CHK 140808C00023500 C 08/08/14 23.5 3.20 3.65
CHK 140808C00024000 C 08/08/14 24.0 2.78 3.25
CHK 140808C00024500 C 08/08/14 24.5 2.28 2.70
CHK 140808C00025000 C 08/08/14 25.0 1.94 2.22
CHK 140808C00025500 C 08/08/14 25.5 1.67 1.76
CHK 140808C00026000 C 08/08/14 26.0 1.29 1.34
CHK 140808C00026500 C 08/08/14 26.5 0.95 0.99
CHK 140808C00027000 C 08/08/14 27.0 0.66 0.72
CHK 140808C00027500 C 08/08/14 27.5 0.43 0.48
CHK 140808C00028000 C 08/08/14 28.0 0.28 0.31
CHK 140808C00028500 C 08/08/14 28.5 0.17 0.20
CHK 140808C00029000 C 08/08/14 29.0 0.08 0.14
CHK 140808C00029500 C 08/08/14 29.5 0.04 0.12
CHK 140808C00030000 C 08/08/14 30.0 0.03 0.08
CHK 140808C00030500 C 08/08/14 30.5 0.01 0.06
CHK 140808C00031000 C 08/08/14 31.0 0.00 0.05
CHK 140808C00031500 C 08/08/14 31.5 0.00 0.05
CHK 140808C00032000 C 08/08/14 32.0 0.00 0.04
CHK 140808C00032500 C 08/08/14 32.5 0.00 0.10
CHK 140808C00033000 C 08/08/14 33.0 0.00 0.04
CHK 140808C00033500 C 08/08/14 33.5 0.00 0.05
CHK 140808C00034000 C 08/08/14 34.0 0.00 0.06
CHK 140808C00034500 C 08/08/14 34.5 0.00 0.10
CHK 140808C00035000 C 08/08/14 35.0 0.00 0.04
CHK 140808C00035500 C 08/08/14 35.5 0.00 0.06
CHK 140808C00036000 C 08/08/14 36.0 0.00 0.05
CHK 140808C00036500 C 08/08/14 36.5 0.00 0.05
CHK 140808C00037000 C 08/08/14 37.0 0.00 0.05
CHK 140808C00038000 C 08/08/14 38.0 0.00 0.10
CHK 140808C00039000 C 08/08/14 39.0 0.00 0.05
CHK 140808P00020000 P 08/08/14 20.0 0.00 0.02
CHK 140808P00021000 P 08/08/14 21.0 0.00 0.07
CHK 140808P00022000 P 08/08/14 22.0 0.00 0.07
CHK 140808P00022500 P 08/08/14 22.5 0.00 0.08
CHK 140808P00023000 P 08/08/14 23.0 0.01 0.14
CHK 140808P00023500 P 08/08/14 23.5 0.01 0.10
CHK 140808P00024000 P 08/08/14 24.0 0.03 0.10
CHK 140808P00024500 P 08/08/14 24.5 0.06 0.14
CHK 140808P00025000 P 08/08/14 25.0 0.10 0.16
CHK 140808P00025500 P 08/08/14 25.5 0.17 0.23
CHK 140808P00026000 P 08/08/14 26.0 0.27 0.30
CHK 140808P00026500 P 08/08/14 26.5 0.42 0.46
CHK 140808P00027000 P 08/08/14 27.0 0.63 0.68
CHK 140808P00027500 P 08/08/14 27.5 0.90 0.96
CHK 140808P00028000 P 08/08/14 28.0 1.25 1.30
CHK 140808P00028500 P 08/08/14 28.5 1.61 1.71
CHK 140808P00029000 P 08/08/14 29.0 1.96 2.16
CHK 140808P00029500 P 08/08/14 29.5 2.38 2.70
CHK 140808P00030000 P 08/08/14 30.0 2.69 3.20
CHK 140808P00030500 P 08/08/14 30.5 3.15 3.85
CHK 140808P00031000 P 08/08/14 31.0 3.75 4.35
CHK 140808P00031500 P 08/08/14 31.5 4.30 4.85
CHK 140808P00032000 P 08/08/14 32.0 3.55 6.50
CHK 140808P00032500 P 08/08/14 32.5 4.00 6.85
CHK 140808P00033000 P 08/08/14 33.0 4.50 7.75
CHK 140808P00033500 P 08/08/14 33.5 5.00 8.10
CHK 140808P00034000 P 08/08/14 34.0 5.55 7.20
CHK 140808P00034500 P 08/08/14 34.5 6.10 9.30
CHK 140808P00035000 P 08/08/14 35.0 6.70 9.55
CHK 140808P00035500 P 08/08/14 35.5 7.50 9.85
CHK 140808P00036000 P 08/08/14 36.0 7.50 10.80
CHK 140808P00036500 P 08/08/14 36.5 8.00 11.30
CHK 140808P00037000 P 08/08/14 37.0 8.50 11.80
CHK 140808P00038000 P 08/08/14 38.0 9.45 12.95
CHK 140808P00039000 P 08/08/14 39.0 10.40 12.15
CHK 140816C00020000 C 08/16/14 20.0 5.65 8.05
CHK 140816C00021000 C 08/16/14 21.0 4.90 7.00
CHK 140816C00022000 C 08/16/14 22.0 4.80 5.20
CHK 140816C00022500 C 08/16/14 22.5 4.35 4.70
CHK 140816C00023000 C 08/16/14 23.0 3.85 4.20
CHK 140816C00023500 C 08/16/14 23.5 3.40 3.75
CHK 140816C00024000 C 08/16/14 24.0 2.93 3.20
CHK 140816C00024500 C 08/16/14 24.5 2.49 2.72
CHK 140816C00025000 C 08/16/14 25.0 2.15 2.23
CHK 140816C00025500 C 08/16/14 25.5 1.74 1.82
CHK 140816C00026000 C 08/16/14 26.0 1.36 1.42
CHK 140816C00026500 C 08/16/14 26.5 1.04 1.08
CHK 140816C00027000 C 08/16/14 27.0 0.77 0.81
CHK 140816C00027500 C 08/16/14 27.5 0.54 0.58
CHK 140816C00028000 C 08/16/14 28.0 0.37 0.40
CHK 140816C00028500 C 08/16/14 28.5 0.25 0.28
CHK 140816C00029000 C 08/16/14 29.0 0.16 0.19
CHK 140816C00029500 C 08/16/14 29.5 0.10 0.13
CHK 140816C00030000 C 08/16/14 30.0 0.07 0.09
CHK 140816C00030500 C 08/16/14 30.5 0.04 0.06
CHK 140816C00031000 C 08/16/14 31.0 0.02 0.04
CHK 140816C00031500 C 08/16/14 31.5 0.01 0.04
CHK 140816C00032000 C 08/16/14 32.0 0.00 0.03
CHK 140816C00033000 C 08/16/14 33.0 0.00 0.02
CHK 140816C00034000 C 08/16/14 34.0 0.00 0.02
CHK 140816C00035000 C 08/16/14 35.0 0.00 0.02
CHK 140816C00036000 C 08/16/14 36.0 0.00 0.02
CHK 140816C00037000 C 08/16/14 37.0 0.00 0.01
CHK 140816C00038000 C 08/16/14 38.0 0.00 0.01
CHK 140816P00020000 P 08/16/14 20.0 0.00 0.02
CHK 140816P00021000 P 08/16/14 21.0 0.00 0.02
CHK 140816P00022000 P 08/16/14 22.0 0.00 0.03
CHK 140816P00022500 P 08/16/14 22.5 0.01 0.04
CHK 140816P00023000 P 08/16/14 23.0 0.02 0.04
CHK 140816P00023500 P 08/16/14 23.5 0.04 0.06
CHK 140816P00024000 P 08/16/14 24.0 0.06 0.09
CHK 140816P00024500 P 08/16/14 24.5 0.09 0.12
CHK 140816P00025000 P 08/16/14 25.0 0.15 0.18
CHK 140816P00025500 P 08/16/14 25.5 0.24 0.26
CHK 140816P00026000 P 08/16/14 26.0 0.36 0.37
CHK 140816P00026500 P 08/16/14 26.5 0.52 0.55
CHK 140816P00027000 P 08/16/14 27.0 0.74 0.77
CHK 140816P00027500 P 08/16/14 27.5 1.01 1.05
CHK 140816P00028000 P 08/16/14 28.0 1.34 1.38
CHK 140816P00028500 P 08/16/14 28.5 1.71 1.76
CHK 140816P00029000 P 08/16/14 29.0 2.13 2.17
CHK 140816P00029500 P 08/16/14 29.5 2.52 2.66
CHK 140816P00030000 P 08/16/14 30.0 2.92 3.25
CHK 140816P00030500 P 08/16/14 30.5 3.35 3.70
CHK 140816P00031000 P 08/16/14 31.0 3.85 4.20
CHK 140816P00031500 P 08/16/14 31.5 4.35 4.70
CHK 140816P00032000 P 08/16/14 32.0 4.15 6.10
CHK 140816P00033000 P 08/16/14 33.0 5.15 6.95
CHK 140816P00034000 P 08/16/14 34.0 6.80 7.20
CHK 140816P00035000 P 08/16/14 35.0 6.55 9.85
CHK 140816P00036000 P 08/16/14 36.0 7.55 10.80
CHK 140816P00037000 P 08/16/14 37.0 8.50 11.80
CHK 140816P00038000 P 08/16/14 38.0 9.50 12.80
CHK 140822C00020000 C 08/22/14 20.0 5.70 8.20
CHK 140822C00021000 C 08/22/14 21.0 4.90 7.15
CHK 140822C00022000 C 08/22/14 22.0 4.70 5.25
CHK 140822C00022500 C 08/22/14 22.5 4.20 4.80
CHK 140822C00023000 C 08/22/14 23.0 3.55 4.65
CHK 140822C00023500 C 08/22/14 23.5 3.25 3.80
CHK 140822C00024000 C 08/22/14 24.0 2.85 3.35
CHK 140822C00024500 C 08/22/14 24.5 2.41 2.90
CHK 140822C00025000 C 08/22/14 25.0 2.18 2.35
CHK 140822C00025500 C 08/22/14 25.5 1.79 1.89
CHK 140822C00026000 C 08/22/14 26.0 1.45 1.51
CHK 140822C00026500 C 08/22/14 26.5 1.12 1.19
CHK 140822C00027000 C 08/22/14 27.0 0.84 0.90
CHK 140822C00027500 C 08/22/14 27.5 0.62 0.68
CHK 140822C00028000 C 08/22/14 28.0 0.45 0.50
CHK 140822C00028500 C 08/22/14 28.5 0.32 0.36
CHK 140822C00029000 C 08/22/14 29.0 0.23 0.26
CHK 140822C00029500 C 08/22/14 29.5 0.13 0.21
CHK 140822C00030000 C 08/22/14 30.0 0.09 0.15
CHK 140822C00030500 C 08/22/14 30.5 0.06 0.14
CHK 140822C00031000 C 08/22/14 31.0 0.04 0.11
CHK 140822C00031500 C 08/22/14 31.5 0.04 0.14
CHK 140822C00032000 C 08/22/14 32.0 0.01 0.10
CHK 140822C00032500 C 08/22/14 32.5 0.02 0.14
CHK 140822C00033000 C 08/22/14 33.0 0.01 0.12
CHK 140822C00033500 C 08/22/14 33.5 0.01 0.14
CHK 140822C00034000 C 08/22/14 34.0 0.01 0.14
CHK 140822C00034500 C 08/22/14 34.5 0.00 0.14
CHK 140822C00035000 C 08/22/14 35.0 0.00 0.11
CHK 140822C00035500 C 08/22/14 35.5 0.00 0.14
CHK 140822C00036000 C 08/22/14 36.0 0.00 0.14
CHK 140822C00036500 C 08/22/14 36.5 0.00 0.14
CHK 140822C00037000 C 08/22/14 37.0 0.00 0.14
CHK 140822C00038000 C 08/22/14 38.0 0.00 0.14
CHK 140822C00039000 C 08/22/14 39.0 0.00 0.14
CHK 140822P00020000 P 08/22/14 20.0 0.00 0.14
CHK 140822P00021000 P 08/22/14 21.0 0.00 0.09
CHK 140822P00022000 P 08/22/14 22.0 0.01 0.14
CHK 140822P00022500 P 08/22/14 22.5 0.02 0.14
CHK 140822P00023000 P 08/22/14 23.0 0.03 0.14
CHK 140822P00023500 P 08/22/14 23.5 0.05 0.14
CHK 140822P00024000 P 08/22/14 24.0 0.09 0.16
CHK 140822P00024500 P 08/22/14 24.5 0.12 0.21
CHK 140822P00025000 P 08/22/14 25.0 0.19 0.25
CHK 140822P00025500 P 08/22/14 25.5 0.28 0.33
CHK 140822P00026000 P 08/22/14 26.0 0.42 0.46
CHK 140822P00026500 P 08/22/14 26.5 0.59 0.64
CHK 140822P00027000 P 08/22/14 27.0 0.81 0.86
CHK 140822P00027500 P 08/22/14 27.5 1.08 1.15
CHK 140822P00028000 P 08/22/14 28.0 1.40 1.48
CHK 140822P00028500 P 08/22/14 28.5 1.76 1.84
CHK 140822P00029000 P 08/22/14 29.0 2.18 2.24
CHK 140822P00029500 P 08/22/14 29.5 2.47 2.74
CHK 140822P00030000 P 08/22/14 30.0 2.65 3.60
CHK 140822P00030500 P 08/22/14 30.5 3.40 3.90
CHK 140822P00031000 P 08/22/14 31.0 3.90 4.40
CHK 140822P00031500 P 08/22/14 31.5 4.35 4.85
CHK 140822P00032000 P 08/22/14 32.0 4.85 5.35
CHK 140822P00032500 P 08/22/14 32.5 5.35 5.90
CHK 140822P00033000 P 08/22/14 33.0 4.50 7.85
CHK 140822P00033500 P 08/22/14 33.5 6.35 7.05
CHK 140822P00034000 P 08/22/14 34.0 5.85 8.35
CHK 140822P00034500 P 08/22/14 34.5 6.00 9.30
CHK 140822P00035000 P 08/22/14 35.0 6.55 9.80
CHK 140822P00035500 P 08/22/14 35.5 7.00 10.30
CHK 140822P00036000 P 08/22/14 36.0 7.50 10.80
CHK 140822P00036500 P 08/22/14 36.5 8.00 11.35
CHK 140822P00037000 P 08/22/14 37.0 8.45 12.10
CHK 140822P00038000 P 08/22/14 38.0 9.45 13.10
CHK 140822P00039000 P 08/22/14 39.0 10.45 14.10
CHK 140829C00020000 C 08/29/14 20.0 6.65 7.35
CHK 140829C00021000 C 08/29/14 21.0 5.70 6.30
CHK 140829C00022000 C 08/29/14 22.0 4.60 5.40
CHK 140829C00022500 C 08/29/14 22.5 4.20 4.90
CHK 140829C00023000 C 08/29/14 23.0 3.75 4.35
CHK 140829C00023500 C 08/29/14 23.5 3.30 3.85
CHK 140829C00024000 C 08/29/14 24.0 2.90 3.40
CHK 140829C00024500 C 08/29/14 24.5 2.46 2.94
CHK 140829C00025000 C 08/29/14 25.0 2.18 2.50
CHK 140829C00025500 C 08/29/14 25.5 1.69 2.07
CHK 140829C00026000 C 08/29/14 26.0 1.50 1.61
CHK 140829C00026500 C 08/29/14 26.5 1.19 1.29
CHK 140829C00027000 C 08/29/14 27.0 0.95 1.00
CHK 140829C00027500 C 08/29/14 27.5 0.68 0.77
CHK 140829C00028000 C 08/29/14 28.0 0.51 0.58
CHK 140829C00028500 C 08/29/14 28.5 0.37 0.44
CHK 140829C00029000 C 08/29/14 29.0 0.29 0.32
CHK 140829C00029500 C 08/29/14 29.5 0.17 0.26
CHK 140829C00030000 C 08/29/14 30.0 0.12 0.19
CHK 140829C00030500 C 08/29/14 30.5 0.07 0.16
CHK 140829C00031000 C 08/29/14 31.0 0.06 0.14
CHK 140829C00031500 C 08/29/14 31.5 0.05 0.14
CHK 140829C00032000 C 08/29/14 32.0 0.04 0.09
CHK 140829C00032500 C 08/29/14 32.5 0.03 0.14
CHK 140829C00033000 C 08/29/14 33.0 0.01 0.10
CHK 140829C00033500 C 08/29/14 33.5 0.01 0.14
CHK 140829C00034000 C 08/29/14 34.0 0.01 0.06
CHK 140829C00034500 C 08/29/14 34.5 0.01 0.06
CHK 140829C00035000 C 08/29/14 35.0 0.00 0.05
CHK 140829C00035500 C 08/29/14 35.5 0.00 0.05
CHK 140829C00036000 C 08/29/14 36.0 0.00 0.05
CHK 140829C00036500 C 08/29/14 36.5 0.00 0.05
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 140829P00020000 P 08/29/14 20.0 0.00 0.10
CHK 140829P00021000 P 08/29/14 21.0 0.00 0.14
CHK 140829P00022000 P 08/29/14 22.0 0.01 0.14
CHK 140829P00022500 P 08/29/14 22.5 0.02 0.14
CHK 140829P00023000 P 08/29/14 23.0 0.04 0.14
CHK 140829P00023500 P 08/29/14 23.5 0.07 0.14
CHK 140829P00024000 P 08/29/14 24.0 0.12 0.18
CHK 140829P00024500 P 08/29/14 24.5 0.17 0.24
CHK 140829P00025000 P 08/29/14 25.0 0.25 0.31
CHK 140829P00025500 P 08/29/14 25.5 0.35 0.41
CHK 140829P00026000 P 08/29/14 26.0 0.49 0.54
CHK 140829P00026500 P 08/29/14 26.5 0.66 0.74
CHK 140829P00027000 P 08/29/14 27.0 0.91 0.95
CHK 140829P00027500 P 08/29/14 27.5 1.16 1.25
CHK 140829P00028000 P 08/29/14 28.0 1.48 1.57
CHK 140829P00028500 P 08/29/14 28.5 1.83 1.93
CHK 140829P00029000 P 08/29/14 29.0 2.14 2.53
CHK 140829P00029500 P 08/29/14 29.5 2.53 2.95
CHK 140829P00030000 P 08/29/14 30.0 2.94 3.45
CHK 140829P00030500 P 08/29/14 30.5 3.35 3.90
CHK 140829P00031000 P 08/29/14 31.0 3.85 4.40
CHK 140829P00031500 P 08/29/14 31.5 4.35 4.90
CHK 140829P00032000 P 08/29/14 32.0 4.85 5.40
CHK 140829P00032500 P 08/29/14 32.5 5.20 5.95
CHK 140829P00033000 P 08/29/14 33.0 5.70 6.40
CHK 140829P00033500 P 08/29/14 33.5 6.10 7.05
CHK 140829P00034000 P 08/29/14 34.0 6.70 7.40
CHK 140829P00034500 P 08/29/14 34.5 7.05 8.05
CHK 140829P00035000 P 08/29/14 35.0 7.80 8.40
CHK 140829P00035500 P 08/29/14 35.5 8.10 8.95
CHK 140829P00036000 P 08/29/14 36.0 7.80 10.35
CHK 140829P00036500 P 08/29/14 36.5 8.00 11.30
CHK 140829P00037000 P 08/29/14 37.0 8.50 11.80
CHK 140829P00037500 P 08/29/14 37.5 9.00 12.35
CHK 140829P00038000 P 08/29/14 38.0 9.50 12.85
CHK 140829P00038500 P 08/29/14 38.5 9.95 13.30
CHK 140829P00039000 P 08/29/14 39.0 10.50 13.80
CHK 140829P00039500 P 08/29/14 39.5 10.95 12.90
CHK 140905C00019500 C 09/05/14 19.5 6.95 8.00
CHK 140905C00020000 C 09/05/14 20.0 6.70 7.35
CHK 140905C00020500 C 09/05/14 20.5 6.05 7.00
CHK 140905C00021000 C 09/05/14 21.0 5.70 6.35
CHK 140905C00021500 C 09/05/14 21.5 5.00 6.05
CHK 140905C00022000 C 09/05/14 22.0 4.70 5.30
CHK 140905C00022500 C 09/05/14 22.5 4.25 4.85
CHK 140905C00023000 C 09/05/14 23.0 3.80 4.35
CHK 140905C00023500 C 09/05/14 23.5 3.35 3.90
CHK 140905C00024000 C 09/05/14 24.0 2.91 3.40
CHK 140905C00024500 C 09/05/14 24.5 2.48 2.95
CHK 140905C00025000 C 09/05/14 25.0 2.12 2.56
CHK 140905C00025500 C 09/05/14 25.5 1.75 2.17
CHK 140905C00026000 C 09/05/14 26.0 1.58 1.66
CHK 140905C00026500 C 09/05/14 26.5 1.27 1.35
CHK 140905C00027000 C 09/05/14 27.0 1.01 1.06
CHK 140905C00027500 C 09/05/14 27.5 0.78 0.83
CHK 140905C00028000 C 09/05/14 28.0 0.60 0.64
CHK 140905C00028500 C 09/05/14 28.5 0.44 0.49
CHK 140905C00029000 C 09/05/14 29.0 0.34 0.36
CHK 140905C00029500 C 09/05/14 29.5 0.18 0.31
CHK 140905C00030000 C 09/05/14 30.0 0.13 0.23
CHK 140905C00030500 C 09/05/14 30.5 0.10 0.19
CHK 140905C00031000 C 09/05/14 31.0 0.08 0.14
CHK 140905C00031500 C 09/05/14 31.5 0.06 0.14
CHK 140905C00032000 C 09/05/14 32.0 0.04 0.10
CHK 140905C00032500 C 09/05/14 32.5 0.03 0.12
CHK 140905C00033000 C 09/05/14 33.0 0.01 0.11
CHK 140905C00033500 C 09/05/14 33.5 0.01 0.10
CHK 140905C00034000 C 09/05/14 34.0 0.01 0.07
CHK 140905C00034500 C 09/05/14 34.5 0.01 0.09
CHK 140905C00035000 C 09/05/14 35.0 0.00 0.06
CHK 140905C00035500 C 09/05/14 35.5 0.00 0.06
CHK 140905C00036000 C 09/05/14 36.0 0.00 0.05
CHK 140905C00036500 C 09/05/14 36.5 0.00 0.06
CHK 140905C00037000 C 09/05/14 37.0 0.00 0.05
CHK 140905C00037500 C 09/05/14 37.5 0.00 0.05
CHK 140905C00038000 C 09/05/14 38.0 0.00 0.05
CHK 140905P00019500 P 09/05/14 19.5 0.00 0.10
CHK 140905P00020000 P 09/05/14 20.0 0.00 0.10
CHK 140905P00020500 P 09/05/14 20.5 0.00 0.08
CHK 140905P00021000 P 09/05/14 21.0 0.01 0.11
CHK 140905P00021500 P 09/05/14 21.5 0.01 0.12
CHK 140905P00022000 P 09/05/14 22.0 0.02 0.14
CHK 140905P00022500 P 09/05/14 22.5 0.04 0.14
CHK 140905P00023000 P 09/05/14 23.0 0.06 0.14
CHK 140905P00023500 P 09/05/14 23.5 0.09 0.18
CHK 140905P00024000 P 09/05/14 24.0 0.13 0.25
CHK 140905P00024500 P 09/05/14 24.5 0.20 0.30
CHK 140905P00025000 P 09/05/14 25.0 0.29 0.33
CHK 140905P00025500 P 09/05/14 25.5 0.40 0.46
CHK 140905P00026000 P 09/05/14 26.0 0.56 0.60
CHK 140905P00026500 P 09/05/14 26.5 0.73 0.79
CHK 140905P00027000 P 09/05/14 27.0 0.98 1.01
CHK 140905P00027500 P 09/05/14 27.5 1.23 1.29
CHK 140905P00028000 P 09/05/14 28.0 1.54 1.60
CHK 140905P00028500 P 09/05/14 28.5 1.89 1.96
CHK 140905P00029000 P 09/05/14 29.0 2.18 2.57
CHK 140905P00029500 P 09/05/14 29.5 2.57 3.00
CHK 140905P00030000 P 09/05/14 30.0 3.00 3.45
CHK 140905P00030500 P 09/05/14 30.5 3.45 3.90
CHK 140905P00031000 P 09/05/14 31.0 3.90 4.40
CHK 140905P00031500 P 09/05/14 31.5 4.35 4.90
CHK 140905P00032000 P 09/05/14 32.0 4.85 5.35
CHK 140905P00032500 P 09/05/14 32.5 5.05 6.05
CHK 140905P00033000 P 09/05/14 33.0 5.70 6.45
CHK 140905P00033500 P 09/05/14 33.5 6.20 7.00
CHK 140905P00034000 P 09/05/14 34.0 6.55 7.55
CHK 140905P00034500 P 09/05/14 34.5 7.30 7.85
CHK 140905P00035000 P 09/05/14 35.0 7.65 8.70
CHK 140905P00035500 P 09/05/14 35.5 8.25 9.15
CHK 140905P00036000 P 09/05/14 36.0 7.65 10.30
CHK 140905P00036500 P 09/05/14 36.5 8.00 11.30
CHK 140905P00037000 P 09/05/14 37.0 8.50 11.80
CHK 140905P00037500 P 09/05/14 37.5 9.00 12.30
CHK 140905P00038000 P 09/05/14 38.0 9.45 12.80
CHK 140920C00019000 C 09/20/14 19.0 7.75 8.25
CHK 140920C00020000 C 09/20/14 20.0 6.75 7.25
CHK 140920C00021000 C 09/20/14 21.0 5.80 6.30
CHK 140920C00022000 C 09/20/14 22.0 4.85 5.30
CHK 140920C00023000 C 09/20/14 23.0 3.90 4.40
CHK 140920C00024000 C 09/20/14 24.0 3.05 3.45
CHK 140920C00025000 C 09/20/14 25.0 2.45 2.52
CHK 140920C00026000 C 09/20/14 26.0 1.75 1.78
CHK 140920C00027000 C 09/20/14 27.0 1.18 1.22
CHK 140920C00028000 C 09/20/14 28.0 0.75 0.79
CHK 140920C00029000 C 09/20/14 29.0 0.45 0.49
CHK 140920C00030000 C 09/20/14 30.0 0.26 0.29
CHK 140920C00031000 C 09/20/14 31.0 0.15 0.17
CHK 140920C00032000 C 09/20/14 32.0 0.08 0.11
CHK 140920C00033000 C 09/20/14 33.0 0.04 0.06
CHK 140920C00034000 C 09/20/14 34.0 0.02 0.04
CHK 140920C00035000 C 09/20/14 35.0 0.01 0.03
CHK 140920C00036000 C 09/20/14 36.0 0.00 0.03
CHK 140920C00037000 C 09/20/14 37.0 0.00 0.02
CHK 140920C00038000 C 09/20/14 38.0 0.00 0.02
CHK 140920C00039000 C 09/20/14 39.0 0.00 0.02
CHK 140920P00019000 P 09/20/14 19.0 0.01 0.04
CHK 140920P00020000 P 09/20/14 20.0 0.02 0.05
CHK 140920P00021000 P 09/20/14 21.0 0.03 0.06
CHK 140920P00022000 P 09/20/14 22.0 0.07 0.09
CHK 140920P00023000 P 09/20/14 23.0 0.13 0.15
CHK 140920P00024000 P 09/20/14 24.0 0.23 0.26
CHK 140920P00025000 P 09/20/14 25.0 0.42 0.44
CHK 140920P00026000 P 09/20/14 26.0 0.71 0.74
CHK 140920P00027000 P 09/20/14 27.0 1.14 1.16
CHK 140920P00028000 P 09/20/14 28.0 1.70 1.74
CHK 140920P00029000 P 09/20/14 29.0 2.40 2.45
CHK 140920P00030000 P 09/20/14 30.0 3.15 3.30
CHK 140920P00031000 P 09/20/14 31.0 3.95 4.40
CHK 140920P00032000 P 09/20/14 32.0 4.90 5.35
CHK 140920P00033000 P 09/20/14 33.0 4.85 7.30
CHK 140920P00034000 P 09/20/14 34.0 5.70 8.30
CHK 140920P00035000 P 09/20/14 35.0 6.70 9.55
CHK 140920P00036000 P 09/20/14 36.0 7.55 10.80
CHK 140920P00037000 P 09/20/14 37.0 8.50 11.80
CHK 140920P00038000 P 09/20/14 38.0 9.50 12.85
CHK 140920P00039000 P 09/20/14 39.0 10.50 13.80
CHK 141018C00020000 C 10/18/14 20.0 6.65 7.35
CHK 141018C00021000 C 10/18/14 21.0 4.40 7.35
CHK 141018C00022000 C 10/18/14 22.0 4.80 5.45
CHK 141018C00023000 C 10/18/14 23.0 4.00 4.45
CHK 141018C00024000 C 10/18/14 24.0 3.40 3.50
CHK 141018C00025000 C 10/18/14 25.0 2.65 2.72
CHK 141018C00026000 C 10/18/14 26.0 1.99 2.03
CHK 141018C00027000 C 10/18/14 27.0 1.44 1.48
CHK 141018C00028000 C 10/18/14 28.0 1.00 1.04
CHK 141018C00029000 C 10/18/14 29.0 0.68 0.70
CHK 141018C00030000 C 10/18/14 30.0 0.44 0.48
CHK 141018C00031000 C 10/18/14 31.0 0.28 0.32
CHK 141018C00032000 C 10/18/14 32.0 0.18 0.21
CHK 141018C00033000 C 10/18/14 33.0 0.11 0.14
CHK 141018C00034000 C 10/18/14 34.0 0.07 0.09
CHK 141018C00035000 C 10/18/14 35.0 0.04 0.06
CHK 141018C00036000 C 10/18/14 36.0 0.02 0.05
CHK 141018C00037000 C 10/18/14 37.0 0.01 0.04
CHK 141018C00038000 C 10/18/14 38.0 0.00 0.03
CHK 141018C00039000 C 10/18/14 39.0 0.00 0.03
CHK 141018P00020000 P 10/18/14 20.0 0.04 0.08
CHK 141018P00021000 P 10/18/14 21.0 0.08 0.11
CHK 141018P00022000 P 10/18/14 22.0 0.14 0.17
CHK 141018P00023000 P 10/18/14 23.0 0.24 0.26
CHK 141018P00024000 P 10/18/14 24.0 0.40 0.43
CHK 141018P00025000 P 10/18/14 25.0 0.65 0.68
CHK 141018P00026000 P 10/18/14 26.0 0.99 1.02
CHK 141018P00027000 P 10/18/14 27.0 1.44 1.47
CHK 141018P00028000 P 10/18/14 28.0 2.02 2.05
CHK 141018P00029000 P 10/18/14 29.0 2.69 2.73
CHK 141018P00030000 P 10/18/14 30.0 3.40 3.55
CHK 141018P00031000 P 10/18/14 31.0 4.25 4.40
CHK 141018P00032000 P 10/18/14 32.0 5.05 5.50
CHK 141018P00033000 P 10/18/14 33.0 5.95 6.50
CHK 141018P00034000 P 10/18/14 34.0 6.45 8.00
CHK 141018P00035000 P 10/18/14 35.0 6.75 9.80
CHK 141018P00036000 P 10/18/14 36.0 7.60 10.90
CHK 141018P00037000 P 10/18/14 37.0 8.55 11.90
CHK 141018P00038000 P 10/18/14 38.0 9.55 12.90
CHK 141018P00039000 P 10/18/14 39.0 10.55 13.90
CHK 150117C00015000 C 01/17/15 15.0 10.25 13.55
CHK 150117C00016000 C 01/17/15 16.0 10.55 11.55
CHK 150117C00018000 C 01/17/15 18.0 7.30 10.55
CHK 150117C00019000 C 01/17/15 19.0 6.30 9.60
CHK 150117C00020000 C 01/17/15 20.0 6.90 7.45
CHK 150117C00021000 C 01/17/15 21.0 6.00 6.50
CHK 150117C00023000 C 01/17/15 23.0 4.60 4.75
CHK 150117C00024000 C 01/17/15 24.0 3.85 3.95
CHK 150117C00025000 C 01/17/15 25.0 3.20 3.25
CHK 150117C00026000 C 01/17/15 26.0 2.60 2.65
CHK 150117C00027000 C 01/17/15 27.0 2.08 2.13
CHK 150117C00028000 C 01/17/15 28.0 1.64 1.68
CHK 150117C00029000 C 01/17/15 29.0 1.27 1.31
CHK 150117C00030000 C 01/17/15 30.0 0.97 1.00
CHK 150117C00031000 C 01/17/15 31.0 0.73 0.76
CHK 150117C00032000 C 01/17/15 32.0 0.54 0.58
CHK 150117C00033000 C 01/17/15 33.0 0.40 0.43
CHK 150117C00034000 C 01/17/15 34.0 0.29 0.32
CHK 150117C00035000 C 01/17/15 35.0 0.21 0.23
CHK 150117C00036000 C 01/17/15 36.0 0.15 0.17
CHK 150117C00037000 C 01/17/15 37.0 0.11 0.13
CHK 150117C00038000 C 01/17/15 38.0 0.08 0.10
CHK 150117C00039000 C 01/17/15 39.0 0.05 0.08
CHK 150117C00040000 C 01/17/15 40.0 0.05 0.06
CHK 150117C00041000 C 01/17/15 41.0 0.02 0.05
CHK 150117C00042000 C 01/17/15 42.0 0.01 0.04
CHK 150117C00043000 C 01/17/15 43.0 0.01 0.04
CHK 150117P00015000 P 01/17/15 15.0 0.02 0.07
CHK 150117P00016000 P 01/17/15 16.0 0.05 0.08
CHK 150117P00018000 P 01/17/15 18.0 0.10 0.14
CHK 150117P00019000 P 01/17/15 19.0 0.14 0.18
CHK 150117P00020000 P 01/17/15 20.0 0.22 0.25
CHK 150117P00021000 P 01/17/15 21.0 0.32 0.35
CHK 150117P00023000 P 01/17/15 23.0 0.66 0.70
CHK 150117P00024000 P 01/17/15 24.0 0.92 0.96
CHK 150117P00025000 P 01/17/15 25.0 1.25 1.28
CHK 150117P00026000 P 01/17/15 26.0 1.65 1.69
CHK 150117P00027000 P 01/17/15 27.0 2.14 2.16
CHK 150117P00028000 P 01/17/15 28.0 2.70 2.73
CHK 150117P00029000 P 01/17/15 29.0 3.30 3.40
CHK 150117P00030000 P 01/17/15 30.0 4.00 4.10
CHK 150117P00031000 P 01/17/15 31.0 4.75 4.85
CHK 150117P00032000 P 01/17/15 32.0 5.55 5.70
CHK 150117P00033000 P 01/17/15 33.0 6.40 6.55
CHK 150117P00034000 P 01/17/15 34.0 6.80 7.95
CHK 150117P00035000 P 01/17/15 35.0 8.10 8.60
CHK 150117P00036000 P 01/17/15 36.0 9.05 9.55
CHK 150117P00037000 P 01/17/15 37.0 9.70 10.85
CHK 150117P00038000 P 01/17/15 38.0 10.70 11.65
CHK 150117P00039000 P 01/17/15 39.0 10.65 13.95
CHK 150117P00040000 P 01/17/15 40.0 11.65 14.95
CHK 150117P00041000 P 01/17/15 41.0 12.65 15.95
CHK 150117P00042000 P 01/17/15 42.0 14.55 15.60
CHK 150117P00043000 P 01/17/15 43.0 15.55 16.60
CHK 160115C00015000 C 01/15/16 15.0 11.90 13.25
CHK 160115C00018000 C 01/15/16 18.0 8.90 10.55
CHK 160115C00020000 C 01/15/16 20.0 7.90 8.10
CHK 160115C00023000 C 01/15/16 23.0 5.85 6.05
CHK 160115C00025000 C 01/15/16 25.0 4.70 4.85
CHK 160115C00028000 C 01/15/16 28.0 3.25 3.40
CHK 160115C00030000 C 01/15/16 30.0 2.53 2.65
CHK 160115C00032000 C 01/15/16 32.0 1.92 2.03
CHK 160115C00035000 C 01/15/16 35.0 1.26 1.35
CHK 160115C00040000 C 01/15/16 40.0 0.59 0.66
CHK 160115P00015000 P 01/15/16 15.0 0.31 0.37
CHK 160115P00018000 P 01/15/16 18.0 0.70 0.76
CHK 160115P00020000 P 01/15/16 20.0 1.11 1.18
CHK 160115P00023000 P 01/15/16 23.0 2.02 2.09
CHK 160115P00025000 P 01/15/16 25.0 2.83 2.91
CHK 160115P00028000 P 01/15/16 28.0 4.35 4.50
CHK 160115P00030000 P 01/15/16 30.0 5.60 5.75
CHK 160115P00032000 P 01/15/16 32.0 6.95 7.10
CHK 160115P00035000 P 01/15/16 35.0 9.25 9.45
CHK 160115P00040000 P 01/15/16 40.0 11.50 16.00

OPRA data is delayed 15 minutes.