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 (2014-12-05)Premium Content

Chesapeake Energy Corp (CHK)
As of Jan 30 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 150206C00010000 C 02/06/15 10.0 7.10 10.85
CHK 150206C00011000 C 02/06/15 11.0 7.60 8.55
CHK 150206C00012000 C 02/06/15 12.0 6.70 7.50
CHK 150206C00012500 C 02/06/15 12.5 6.20 6.80
CHK 150206C00013000 C 02/06/15 13.0 5.70 6.30
CHK 150206C00013500 C 02/06/15 13.5 5.15 5.80
CHK 150206C00014000 C 02/06/15 14.0 4.65 5.35
CHK 150206C00014500 C 02/06/15 14.5 4.20 4.85
CHK 150206C00015000 C 02/06/15 15.0 3.70 4.35
CHK 150206C00015500 C 02/06/15 15.5 3.20 3.85
CHK 150206C00016000 C 02/06/15 16.0 2.67 3.40
CHK 150206C00016500 C 02/06/15 16.5 2.29 2.89
CHK 150206C00017000 C 02/06/15 17.0 1.84 2.35
CHK 150206C00017500 C 02/06/15 17.5 1.53 1.93
CHK 150206C00018000 C 02/06/15 18.0 1.30 1.43
CHK 150206C00018500 C 02/06/15 18.5 0.84 1.04
CHK 150206C00019000 C 02/06/15 19.0 0.61 0.67
CHK 150206C00019500 C 02/06/15 19.5 0.37 0.41
CHK 150206C00020000 C 02/06/15 20.0 0.21 0.24
CHK 150206C00020500 C 02/06/15 20.5 0.10 0.14
CHK 150206C00021000 C 02/06/15 21.0 0.03 0.07
CHK 150206C00021500 C 02/06/15 21.5 0.00 0.10
CHK 150206C00022000 C 02/06/15 22.0 0.00 0.05
CHK 150206C00022500 C 02/06/15 22.5 0.00 0.06
CHK 150206C00023000 C 02/06/15 23.0 0.00 0.07
CHK 150206C00023500 C 02/06/15 23.5 0.00 0.16
CHK 150206C00024000 C 02/06/15 24.0 0.00 0.11
CHK 150206C00024500 C 02/06/15 24.5 0.00 0.25
CHK 150206C00025000 C 02/06/15 25.0 0.00 0.25
CHK 150206C00025500 C 02/06/15 25.5 0.00 0.10
CHK 150206C00026000 C 02/06/15 26.0 0.00 0.10
CHK 150206C00026500 C 02/06/15 26.5 0.00 0.10
CHK 150206C00027000 C 02/06/15 27.0 0.00 0.25
CHK 150206C00027500 C 02/06/15 27.5 0.00 0.25
CHK 150206C00028000 C 02/06/15 28.0 0.00 0.25
CHK 150206C00028500 C 02/06/15 28.5 0.00 0.11
CHK 150206P00010000 P 02/06/15 10.0 0.00 0.02
CHK 150206P00011000 P 02/06/15 11.0 0.00 0.11
CHK 150206P00012000 P 02/06/15 12.0 0.00 0.13
CHK 150206P00012500 P 02/06/15 12.5 0.00 0.13
CHK 150206P00013000 P 02/06/15 13.0 0.00 0.25
CHK 150206P00013500 P 02/06/15 13.5 0.00 0.12
CHK 150206P00014000 P 02/06/15 14.0 0.00 0.10
CHK 150206P00014500 P 02/06/15 14.5 0.00 0.13
CHK 150206P00015000 P 02/06/15 15.0 0.00 0.12
CHK 150206P00015500 P 02/06/15 15.5 0.01 0.13
CHK 150206P00016000 P 02/06/15 16.0 0.01 0.14
CHK 150206P00016500 P 02/06/15 16.5 0.01 0.15
CHK 150206P00017000 P 02/06/15 17.0 0.04 0.10
CHK 150206P00017500 P 02/06/15 17.5 0.08 0.13
CHK 150206P00018000 P 02/06/15 18.0 0.15 0.16
CHK 150206P00018500 P 02/06/15 18.5 0.25 0.30
CHK 150206P00019000 P 02/06/15 19.0 0.45 0.47
CHK 150206P00019500 P 02/06/15 19.5 0.67 0.98
CHK 150206P00020000 P 02/06/15 20.0 0.98 1.42
CHK 150206P00020500 P 02/06/15 20.5 1.28 1.85
CHK 150206P00021000 P 02/06/15 21.0 1.67 2.31
CHK 150206P00021500 P 02/06/15 21.5 2.13 2.80
CHK 150206P00022000 P 02/06/15 22.0 2.23 3.35
CHK 150206P00022500 P 02/06/15 22.5 3.05 3.85
CHK 150206P00023000 P 02/06/15 23.0 3.55 4.35
CHK 150206P00023500 P 02/06/15 23.5 4.05 4.85
CHK 150206P00024000 P 02/06/15 24.0 4.50 5.35
CHK 150206P00024500 P 02/06/15 24.5 5.00 5.85
CHK 150206P00025000 P 02/06/15 25.0 5.50 6.30
CHK 150206P00025500 P 02/06/15 25.5 5.75 6.85
CHK 150206P00026000 P 02/06/15 26.0 6.50 7.35
CHK 150206P00026500 P 02/06/15 26.5 6.65 7.85
CHK 150206P00027000 P 02/06/15 27.0 6.90 8.40
CHK 150206P00027500 P 02/06/15 27.5 7.95 8.85
CHK 150206P00028000 P 02/06/15 28.0 8.45 9.35
CHK 150206P00028500 P 02/06/15 28.5 7.65 9.80
CHK 150213C00010000 C 02/13/15 10.0 7.25 10.95
CHK 150213C00011000 C 02/13/15 11.0 7.45 8.70
CHK 150213C00012000 C 02/13/15 12.0 5.60 8.75
CHK 150213C00012500 C 02/13/15 12.5 5.15 8.00
CHK 150213C00013000 C 02/13/15 13.0 4.60 7.50
CHK 150213C00013500 C 02/13/15 13.5 3.95 7.15
CHK 150213C00014000 C 02/13/15 14.0 4.50 5.70
CHK 150213C00014500 C 02/13/15 14.5 3.05 6.25
CHK 150213C00015000 C 02/13/15 15.0 3.60 4.65
CHK 150213C00015500 C 02/13/15 15.5 3.15 4.20
CHK 150213C00016000 C 02/13/15 16.0 1.84 4.50
CHK 150213C00016500 C 02/13/15 16.5 1.26 4.20
CHK 150213C00017000 C 02/13/15 17.0 0.82 3.65
CHK 150213C00017500 C 02/13/15 17.5 0.37 3.40
CHK 150213C00018000 C 02/13/15 18.0 1.45 1.64
CHK 150213C00018500 C 02/13/15 18.5 1.10 1.34
CHK 150213C00019000 C 02/13/15 19.0 0.83 0.93
CHK 150213C00019500 C 02/13/15 19.5 0.59 0.68
CHK 150213C00020000 C 02/13/15 20.0 0.39 0.50
CHK 150213C00020500 C 02/13/15 20.5 0.19 0.32
CHK 150213C00021000 C 02/13/15 21.0 0.08 0.18
CHK 150213C00021500 C 02/13/15 21.5 0.03 0.18
CHK 150213C00022000 C 02/13/15 22.0 0.05 0.13
CHK 150213C00022500 C 02/13/15 22.5 0.02 0.12
CHK 150213C00023000 C 02/13/15 23.0 0.01 0.11
CHK 150213C00023500 C 02/13/15 23.5 0.00 0.16
CHK 150213C00024000 C 02/13/15 24.0 0.00 0.11
CHK 150213C00024500 C 02/13/15 24.5 0.00 0.25
CHK 150213C00025000 C 02/13/15 25.0 0.00 0.25
CHK 150213C00025500 C 02/13/15 25.5 0.00 0.25
CHK 150213C00026000 C 02/13/15 26.0 0.00 0.25
CHK 150213C00026500 C 02/13/15 26.5 0.00 0.25
CHK 150213C00027000 C 02/13/15 27.0 0.00 0.25
CHK 150213C00027500 C 02/13/15 27.5 0.00 0.25
CHK 150213C00028000 C 02/13/15 28.0 0.00 0.25
CHK 150213C00028500 C 02/13/15 28.5 0.00 0.25
CHK 150213P00010000 P 02/13/15 10.0 0.00 0.25
CHK 150213P00011000 P 02/13/15 11.0 0.00 0.16
CHK 150213P00012000 P 02/13/15 12.0 0.00 0.25
CHK 150213P00012500 P 02/13/15 12.5 0.00 0.25
CHK 150213P00013000 P 02/13/15 13.0 0.00 0.25
CHK 150213P00013500 P 02/13/15 13.5 0.00 0.25
CHK 150213P00014000 P 02/13/15 14.0 0.00 0.26
CHK 150213P00014500 P 02/13/15 14.5 0.01 0.18
CHK 150213P00015000 P 02/13/15 15.0 0.02 0.15
CHK 150213P00015500 P 02/13/15 15.5 0.03 0.20
CHK 150213P00016000 P 02/13/15 16.0 0.03 0.19
CHK 150213P00016500 P 02/13/15 16.5 0.04 0.27
CHK 150213P00017000 P 02/13/15 17.0 0.15 0.24
CHK 150213P00017500 P 02/13/15 17.5 0.23 0.33
CHK 150213P00018000 P 02/13/15 18.0 0.31 0.47
CHK 150213P00018500 P 02/13/15 18.5 0.47 0.64
CHK 150213P00019000 P 02/13/15 19.0 0.62 0.86
CHK 150213P00019500 P 02/13/15 19.5 0.89 1.00
CHK 150213P00020000 P 02/13/15 20.0 1.14 1.35
CHK 150213P00020500 P 02/13/15 20.5 0.79 2.67
CHK 150213P00021000 P 02/13/15 21.0 1.65 2.37
CHK 150213P00021500 P 02/13/15 21.5 1.21 2.96
CHK 150213P00022000 P 02/13/15 22.0 1.70 3.45
CHK 150213P00022500 P 02/13/15 22.5 2.10 3.85
CHK 150213P00023000 P 02/13/15 23.0 3.50 4.35
CHK 150213P00023500 P 02/13/15 23.5 2.79 5.90
CHK 150213P00024000 P 02/13/15 24.0 3.30 6.40
CHK 150213P00024500 P 02/13/15 24.5 4.80 5.90
CHK 150213P00025000 P 02/13/15 25.0 5.35 6.45
CHK 150213P00025500 P 02/13/15 25.5 5.85 6.90
CHK 150213P00026000 P 02/13/15 26.0 5.55 7.45
CHK 150213P00026500 P 02/13/15 26.5 6.50 7.90
CHK 150213P00027000 P 02/13/15 27.0 6.05 8.50
CHK 150213P00027500 P 02/13/15 27.5 7.55 8.95
CHK 150213P00028000 P 02/13/15 28.0 8.05 9.45
CHK 150213P00028500 P 02/13/15 28.5 7.55 9.95
CHK 150220C00010000 C 02/20/15 10.0 8.55 9.40
CHK 150220C00010500 C 02/20/15 10.5 8.05 9.10
CHK 150220C00011000 C 02/20/15 11.0 7.55 8.60
CHK 150220C00011500 C 02/20/15 11.5 7.25 7.95
CHK 150220C00012000 C 02/20/15 12.0 6.75 7.45
CHK 150220C00012500 C 02/20/15 12.5 6.25 6.95
CHK 150220C00013000 C 02/20/15 13.0 5.75 6.45
CHK 150220C00013500 C 02/20/15 13.5 5.25 5.95
CHK 150220C00014000 C 02/20/15 14.0 4.75 5.45
CHK 150220C00014500 C 02/20/15 14.5 4.30 5.00
CHK 150220C00015000 C 02/20/15 15.0 3.80 4.50
CHK 150220C00015500 C 02/20/15 15.5 3.35 4.00
CHK 150220C00016000 C 02/20/15 16.0 2.91 3.55
CHK 150220C00016500 C 02/20/15 16.5 2.53 3.10
CHK 150220C00017000 C 02/20/15 17.0 2.14 2.59
CHK 150220C00017500 C 02/20/15 17.5 1.76 2.06
CHK 150220C00018000 C 02/20/15 18.0 1.62 1.73
CHK 150220C00018500 C 02/20/15 18.5 1.28 1.35
CHK 150220C00019000 C 02/20/15 19.0 0.99 1.05
CHK 150220C00019500 C 02/20/15 19.5 0.75 0.82
CHK 150220C00020000 C 02/20/15 20.0 0.54 0.58
CHK 150220C00020500 C 02/20/15 20.5 0.38 0.44
CHK 150220C00021000 C 02/20/15 21.0 0.26 0.31
CHK 150220C00021500 C 02/20/15 21.5 0.18 0.22
CHK 150220C00022000 C 02/20/15 22.0 0.12 0.15
CHK 150220C00022500 C 02/20/15 22.5 0.07 0.11
CHK 150220C00023000 C 02/20/15 23.0 0.05 0.07
CHK 150220C00023500 C 02/20/15 23.5 0.03 0.07
CHK 150220C00024000 C 02/20/15 24.0 0.02 0.05
CHK 150220C00024500 C 02/20/15 24.5 0.02 0.05
CHK 150220C00025000 C 02/20/15 25.0 0.01 0.05
CHK 150220C00025500 C 02/20/15 25.5 0.01 0.05
CHK 150220C00026000 C 02/20/15 26.0 0.00 0.05
CHK 150220C00026500 C 02/20/15 26.5 0.00 0.04
CHK 150220C00027000 C 02/20/15 27.0 0.00 0.03
CHK 150220C00027500 C 02/20/15 27.5 0.00 0.02
CHK 150220C00028000 C 02/20/15 28.0 0.00 0.02
CHK 150220C00028500 C 02/20/15 28.5 0.00 0.02
CHK 150220C00029000 C 02/20/15 29.0 0.00 0.02
CHK 150220C00030000 C 02/20/15 30.0 0.00 0.02
CHK 150220C00031000 C 02/20/15 31.0 0.00 0.02
CHK 150220P00010000 P 02/20/15 10.0 0.00 0.02
CHK 150220P00010500 P 02/20/15 10.5 0.00 0.02
CHK 150220P00011000 P 02/20/15 11.0 0.00 0.03
CHK 150220P00011500 P 02/20/15 11.5 0.00 0.03
CHK 150220P00012000 P 02/20/15 12.0 0.01 0.04
CHK 150220P00012500 P 02/20/15 12.5 0.02 0.06
CHK 150220P00013000 P 02/20/15 13.0 0.02 0.07
CHK 150220P00013500 P 02/20/15 13.5 0.03 0.08
CHK 150220P00014000 P 02/20/15 14.0 0.04 0.08
CHK 150220P00014500 P 02/20/15 14.5 0.05 0.09
CHK 150220P00015000 P 02/20/15 15.0 0.06 0.10
CHK 150220P00015500 P 02/20/15 15.5 0.09 0.12
CHK 150220P00016000 P 02/20/15 16.0 0.12 0.16
CHK 150220P00016500 P 02/20/15 16.5 0.16 0.21
CHK 150220P00017000 P 02/20/15 17.0 0.22 0.26
CHK 150220P00017500 P 02/20/15 17.5 0.32 0.35
CHK 150220P00018000 P 02/20/15 18.0 0.44 0.48
CHK 150220P00018500 P 02/20/15 18.5 0.59 0.65
CHK 150220P00019000 P 02/20/15 19.0 0.79 0.86
CHK 150220P00019500 P 02/20/15 19.5 1.04 1.11
CHK 150220P00020000 P 02/20/15 20.0 1.34 1.40
CHK 150220P00020500 P 02/20/15 20.5 1.69 1.75
CHK 150220P00021000 P 02/20/15 21.0 1.96 2.27
CHK 150220P00021500 P 02/20/15 21.5 2.34 2.91
CHK 150220P00022000 P 02/20/15 22.0 2.75 3.40
CHK 150220P00022500 P 02/20/15 22.5 3.20 3.85
CHK 150220P00023000 P 02/20/15 23.0 3.65 4.35
CHK 150220P00023500 P 02/20/15 23.5 4.10 4.80
CHK 150220P00024000 P 02/20/15 24.0 4.60 5.30
CHK 150220P00024500 P 02/20/15 24.5 5.10 5.80
CHK 150220P00025000 P 02/20/15 25.0 5.60 6.30
CHK 150220P00025500 P 02/20/15 25.5 6.10 6.80
CHK 150220P00026000 P 02/20/15 26.0 6.55 7.30
CHK 150220P00026500 P 02/20/15 26.5 7.10 7.80
CHK 150220P00027000 P 02/20/15 27.0 7.55 8.45
CHK 150220P00027500 P 02/20/15 27.5 7.80 9.05
CHK 150220P00028000 P 02/20/15 28.0 8.30 9.55
CHK 150220P00028500 P 02/20/15 28.5 8.55 10.10
CHK 150220P00029000 P 02/20/15 29.0 8.05 11.75
CHK 150220P00030000 P 02/20/15 30.0 10.05 11.85
CHK 150220P00031000 P 02/20/15 31.0 11.05 12.60
CHK 150227C00010000 C 02/27/15 10.0 7.35 10.80
CHK 150227C00010500 C 02/27/15 10.5 6.75 10.35
CHK 150227C00011000 C 02/27/15 11.0 6.25 9.95
CHK 150227C00011500 C 02/27/15 11.5 5.75 9.45
CHK 150227C00012000 C 02/27/15 12.0 5.50 8.80
CHK 150227C00012500 C 02/27/15 12.5 4.95 8.10
CHK 150227C00013000 C 02/27/15 13.0 4.35 7.90
CHK 150227C00013500 C 02/27/15 13.5 4.00 7.05
CHK 150227C00014000 C 02/27/15 14.0 3.60 7.05
CHK 150227C00014500 C 02/27/15 14.5 3.25 6.20
CHK 150227C00015000 C 02/27/15 15.0 3.70 4.85
CHK 150227C00015500 C 02/27/15 15.5 2.40 5.55
CHK 150227C00016000 C 02/27/15 16.0 2.76 3.70
CHK 150227C00016500 C 02/27/15 16.5 1.53 4.50
CHK 150227C00017000 C 02/27/15 17.0 1.89 2.90
CHK 150227C00017500 C 02/27/15 17.5 0.90 3.10
CHK 150227C00018000 C 02/27/15 18.0 1.42 1.90
CHK 150227C00018500 C 02/27/15 18.5 1.14 1.59
CHK 150227C00019000 C 02/27/15 19.0 0.95 1.30
CHK 150227C00019500 C 02/27/15 19.5 0.69 1.08
CHK 150227C00020000 C 02/27/15 20.0 0.46 0.87
CHK 150227C00020500 C 02/27/15 20.5 0.37 0.76
CHK 150227C00021000 C 02/27/15 21.0 0.23 0.53
CHK 150227C00021500 C 02/27/15 21.5 0.16 0.41
CHK 150227C00022000 C 02/27/15 22.0 0.15 0.31
CHK 150227C00022500 C 02/27/15 22.5 0.07 0.27
CHK 150227C00023000 C 02/27/15 23.0 0.03 0.24
CHK 150227C00023500 C 02/27/15 23.5 0.02 0.22
CHK 150227C00024000 C 02/27/15 24.0 0.02 0.21
CHK 150227C00024500 C 02/27/15 24.5 0.02 0.20
CHK 150227C00025000 C 02/27/15 25.0 0.00 0.17
CHK 150227C00025500 C 02/27/15 25.5 0.00 0.25
CHK 150227C00026000 C 02/27/15 26.0 0.00 0.25
CHK 150227C00026500 C 02/27/15 26.5 0.00 0.25
CHK 150227C00027000 C 02/27/15 27.0 0.00 0.25
CHK 150227C00027500 C 02/27/15 27.5 0.00 0.25
CHK 150227C00028000 C 02/27/15 28.0 0.00 0.15
CHK 150227C00028500 C 02/27/15 28.5 0.00 0.25
CHK 150227P00010000 P 02/27/15 10.0 0.00 0.16
CHK 150227P00010500 P 02/27/15 10.5 0.00 0.25
CHK 150227P00011000 P 02/27/15 11.0 0.00 0.25
CHK 150227P00011500 P 02/27/15 11.5 0.00 0.26
CHK 150227P00012000 P 02/27/15 12.0 0.00 0.26
CHK 150227P00012500 P 02/27/15 12.5 0.00 0.25
CHK 150227P00013000 P 02/27/15 13.0 0.01 0.17
CHK 150227P00013500 P 02/27/15 13.5 0.02 0.22
CHK 150227P00014000 P 02/27/15 14.0 0.04 0.23
CHK 150227P00014500 P 02/27/15 14.5 0.06 0.24
CHK 150227P00015000 P 02/27/15 15.0 0.05 0.28
CHK 150227P00015500 P 02/27/15 15.5 0.07 0.28
CHK 150227P00016000 P 02/27/15 16.0 0.19 0.32
CHK 150227P00016500 P 02/27/15 16.5 0.22 0.41
CHK 150227P00017000 P 02/27/15 17.0 0.31 0.52
CHK 150227P00017500 P 02/27/15 17.5 0.38 0.77
CHK 150227P00018000 P 02/27/15 18.0 0.55 0.82
CHK 150227P00018500 P 02/27/15 18.5 0.72 1.15
CHK 150227P00019000 P 02/27/15 19.0 0.92 1.20
CHK 150227P00019500 P 02/27/15 19.5 1.15 1.57
CHK 150227P00020000 P 02/27/15 20.0 1.39 1.74
CHK 150227P00020500 P 02/27/15 20.5 1.71 2.30
CHK 150227P00021000 P 02/27/15 21.0 2.02 2.69
CHK 150227P00021500 P 02/27/15 21.5 2.32 3.45
CHK 150227P00022000 P 02/27/15 22.0 1.74 4.55
CHK 150227P00022500 P 02/27/15 22.5 2.11 5.00
CHK 150227P00023000 P 02/27/15 23.0 2.71 5.60
CHK 150227P00023500 P 02/27/15 23.5 2.90 6.15
CHK 150227P00024000 P 02/27/15 24.0 3.70 6.35
CHK 150227P00024500 P 02/27/15 24.5 4.05 7.10
CHK 150227P00025000 P 02/27/15 25.0 4.15 7.60
CHK 150227P00025500 P 02/27/15 25.5 4.80 8.15
CHK 150227P00026000 P 02/27/15 26.0 5.05 8.65
CHK 150227P00026500 P 02/27/15 26.5 5.60 9.05
CHK 150227P00027000 P 02/27/15 27.0 6.10 9.70
CHK 150227P00027500 P 02/27/15 27.5 6.60 10.25
CHK 150227P00028000 P 02/27/15 28.0 7.10 10.75
CHK 150227P00028500 P 02/27/15 28.5 7.75 11.25
CHK 150306C00011000 C 03/06/15 11.0 7.15 9.55
CHK 150306C00012000 C 03/06/15 12.0 6.45 8.10
CHK 150306C00012500 C 03/06/15 12.5 5.85 7.55
CHK 150306C00013000 C 03/06/15 13.0 5.45 7.10
CHK 150306C00013500 C 03/06/15 13.5 4.30 6.65
CHK 150306C00014000 C 03/06/15 14.0 4.45 6.10
CHK 150306C00014500 C 03/06/15 14.5 4.10 5.60
CHK 150306C00015000 C 03/06/15 15.0 3.75 4.95
CHK 150306C00015500 C 03/06/15 15.5 3.30 4.45
CHK 150306C00016000 C 03/06/15 16.0 2.79 3.95
CHK 150306C00016500 C 03/06/15 16.5 2.39 3.45
CHK 150306C00017000 C 03/06/15 17.0 1.98 2.95
CHK 150306C00017500 C 03/06/15 17.5 1.88 2.55
CHK 150306C00018000 C 03/06/15 18.0 1.55 2.03
CHK 150306C00018500 C 03/06/15 18.5 1.29 1.74
CHK 150306C00019000 C 03/06/15 19.0 1.18 1.40
CHK 150306C00019500 C 03/06/15 19.5 0.86 1.19
CHK 150306C00020000 C 03/06/15 20.0 0.62 0.94
CHK 150306C00020500 C 03/06/15 20.5 0.45 0.80
CHK 150306C00021000 C 03/06/15 21.0 0.33 0.58
CHK 150306C00021500 C 03/06/15 21.5 0.22 0.51
CHK 150306C00022000 C 03/06/15 22.0 0.17 0.35
CHK 150306C00022500 C 03/06/15 22.5 0.09 0.34
CHK 150306C00023000 C 03/06/15 23.0 0.06 0.27
CHK 150306C00023500 C 03/06/15 23.5 0.04 0.26
CHK 150306C00024000 C 03/06/15 24.0 0.02 0.23
CHK 150306C00024500 C 03/06/15 24.5 0.04 0.21
CHK 150306C00025000 C 03/06/15 25.0 0.00 0.17
CHK 150306C00025500 C 03/06/15 25.5 0.00 0.16
CHK 150306C00026000 C 03/06/15 26.0 0.00 0.19
CHK 150306C00026500 C 03/06/15 26.5 0.00 0.20
CHK 150306C00027000 C 03/06/15 27.0 0.00 0.13
CHK 150306C00027500 C 03/06/15 27.5 0.00 0.15
CHK 150306C00028000 C 03/06/15 28.0 0.00 0.14
CHK 150306C00028500 C 03/06/15 28.5 0.00 0.16
CHK 150306P00011000 P 03/06/15 11.0 0.00 0.18
CHK 150306P00012000 P 03/06/15 12.0 0.00 0.22
CHK 150306P00012500 P 03/06/15 12.5 0.01 0.20
CHK 150306P00013000 P 03/06/15 13.0 0.00 0.25
CHK 150306P00013500 P 03/06/15 13.5 0.02 0.24
CHK 150306P00014000 P 03/06/15 14.0 0.03 0.26
CHK 150306P00014500 P 03/06/15 14.5 0.05 0.21
CHK 150306P00015000 P 03/06/15 15.0 0.10 0.32
CHK 150306P00015500 P 03/06/15 15.5 0.11 0.37
CHK 150306P00016000 P 03/06/15 16.0 0.18 0.42
CHK 150306P00016500 P 03/06/15 16.5 0.26 0.51
CHK 150306P00017000 P 03/06/15 17.0 0.33 0.58
CHK 150306P00017500 P 03/06/15 17.5 0.44 0.73
CHK 150306P00018000 P 03/06/15 18.0 0.67 0.92
CHK 150306P00018500 P 03/06/15 18.5 0.80 1.22
CHK 150306P00019000 P 03/06/15 19.0 1.02 1.26
CHK 150306P00019500 P 03/06/15 19.5 1.31 1.68
CHK 150306P00020000 P 03/06/15 20.0 1.50 1.79
CHK 150306P00020500 P 03/06/15 20.5 1.77 2.40
CHK 150306P00021000 P 03/06/15 21.0 2.12 2.77
CHK 150306P00021500 P 03/06/15 21.5 2.48 3.55
CHK 150306P00022000 P 03/06/15 22.0 2.86 3.60
CHK 150306P00022500 P 03/06/15 22.5 3.20 4.15
CHK 150306P00023000 P 03/06/15 23.0 3.05 4.60
CHK 150306P00023500 P 03/06/15 23.5 3.95 5.20
CHK 150306P00024000 P 03/06/15 24.0 4.30 5.55
CHK 150306P00024500 P 03/06/15 24.5 4.40 6.80
CHK 150306P00025000 P 03/06/15 25.0 5.15 6.80
CHK 150306P00025500 P 03/06/15 25.5 5.40 7.80
CHK 150306P00026000 P 03/06/15 26.0 6.25 7.70
CHK 150306P00026500 P 03/06/15 26.5 6.60 8.20
CHK 150306P00027000 P 03/06/15 27.0 7.05 8.80
CHK 150306P00027500 P 03/06/15 27.5 7.10 9.45
CHK 150306P00028000 P 03/06/15 28.0 7.40 10.00
CHK 150306P00028500 P 03/06/15 28.5 7.60 11.20
CHK 150313C00011000 C 03/13/15 11.0 7.35 8.65
CHK 150313C00012000 C 03/13/15 12.0 6.45 7.70
CHK 150313C00012500 C 03/13/15 12.5 6.00 7.20
CHK 150313C00013000 C 03/13/15 13.0 5.40 6.75
CHK 150313C00013500 C 03/13/15 13.5 5.05 6.25
CHK 150313C00014000 C 03/13/15 14.0 4.60 5.75
CHK 150313C00014500 C 03/13/15 14.5 4.20 5.30
CHK 150313C00015000 C 03/13/15 15.0 3.65 4.80
CHK 150313C00015500 C 03/13/15 15.5 3.30 4.30
CHK 150313C00016000 C 03/13/15 16.0 2.80 3.85
CHK 150313C00016500 C 03/13/15 16.5 2.40 3.50
CHK 150313C00017000 C 03/13/15 17.0 2.05 2.97
CHK 150313C00017500 C 03/13/15 17.5 1.99 2.61
CHK 150313C00018000 C 03/13/15 18.0 1.93 2.10
CHK 150313C00018500 C 03/13/15 18.5 1.31 1.88
CHK 150313C00019000 C 03/13/15 19.0 1.11 1.59
CHK 150313C00019500 C 03/13/15 19.5 0.89 1.30
CHK 150313C00020000 C 03/13/15 20.0 0.75 1.02
CHK 150313C00020500 C 03/13/15 20.5 0.53 0.89
CHK 150313C00021000 C 03/13/15 21.0 0.38 0.71
CHK 150313C00021500 C 03/13/15 21.5 0.28 0.56
CHK 150313C00022000 C 03/13/15 22.0 0.25 0.47
CHK 150313C00022500 C 03/13/15 22.5 0.15 0.35
CHK 150313C00023000 C 03/13/15 23.0 0.10 0.29
CHK 150313C00023500 C 03/13/15 23.5 0.05 0.26
CHK 150313C00024000 C 03/13/15 24.0 0.05 0.21
CHK 150313C00024500 C 03/13/15 24.5 0.02 0.20
CHK 150313C00025000 C 03/13/15 25.0 0.04 0.19
CHK 150313C00025500 C 03/13/15 25.5 0.03 0.19
CHK 150313C00026000 C 03/13/15 26.0 0.02 0.17
CHK 150313C00026500 C 03/13/15 26.5 0.01 0.19
CHK 150313C00027000 C 03/13/15 27.0 0.01 0.18
CHK 150313C00027500 C 03/13/15 27.5 0.00 0.13
CHK 150313C00028000 C 03/13/15 28.0 0.00 0.15
CHK 150313C00028500 C 03/13/15 28.5 0.00 0.13
CHK 150313P00011000 P 03/13/15 11.0 0.01 0.13
CHK 150313P00012000 P 03/13/15 12.0 0.03 0.16
CHK 150313P00012500 P 03/13/15 12.5 0.03 0.18
CHK 150313P00013000 P 03/13/15 13.0 0.05 0.18
CHK 150313P00013500 P 03/13/15 13.5 0.06 0.20
CHK 150313P00014000 P 03/13/15 14.0 0.08 0.21
CHK 150313P00014500 P 03/13/15 14.5 0.09 0.33
CHK 150313P00015000 P 03/13/15 15.0 0.13 0.28
CHK 150313P00015500 P 03/13/15 15.5 0.22 0.35
CHK 150313P00016000 P 03/13/15 16.0 0.28 0.41
CHK 150313P00016500 P 03/13/15 16.5 0.37 0.60
CHK 150313P00017000 P 03/13/15 17.0 0.46 0.71
CHK 150313P00017500 P 03/13/15 17.5 0.59 0.90
CHK 150313P00018000 P 03/13/15 18.0 0.73 1.06
CHK 150313P00018500 P 03/13/15 18.5 0.91 1.27
CHK 150313P00019000 P 03/13/15 19.0 1.11 1.36
CHK 150313P00019500 P 03/13/15 19.5 1.37 1.78
CHK 150313P00020000 P 03/13/15 20.0 1.59 1.90
CHK 150313P00020500 P 03/13/15 20.5 1.89 2.52
CHK 150313P00021000 P 03/13/15 21.0 2.21 2.82
CHK 150313P00021500 P 03/13/15 21.5 2.57 3.60
CHK 150313P00022000 P 03/13/15 22.0 2.96 3.65
CHK 150313P00022500 P 03/13/15 22.5 3.35 4.30
CHK 150313P00023000 P 03/13/15 23.0 3.75 4.55
CHK 150313P00023500 P 03/13/15 23.5 4.15 5.25
CHK 150313P00024000 P 03/13/15 24.0 4.60 5.65
CHK 150313P00024500 P 03/13/15 24.5 5.05 6.20
CHK 150313P00025000 P 03/13/15 25.0 5.45 6.70
CHK 150313P00025500 P 03/13/15 25.5 5.95 7.20
CHK 150313P00026000 P 03/13/15 26.0 6.45 7.80
CHK 150313P00026500 P 03/13/15 26.5 6.90 8.10
CHK 150313P00027000 P 03/13/15 27.0 7.45 8.75
CHK 150313P00027500 P 03/13/15 27.5 7.90 9.25
CHK 150313P00028000 P 03/13/15 28.0 8.45 9.75
CHK 150313P00028500 P 03/13/15 28.5 7.60 10.95
CHK 150320C00010000 C 03/20/15 10.0 8.70 9.50
CHK 150320C00011000 C 03/20/15 11.0 6.45 9.75
CHK 150320C00012000 C 03/20/15 12.0 6.80 7.55
CHK 150320C00013000 C 03/20/15 13.0 5.85 6.55
CHK 150320C00014000 C 03/20/15 14.0 4.90 5.60
CHK 150320C00015000 C 03/20/15 15.0 4.05 4.55
CHK 150320C00016000 C 03/20/15 16.0 3.50 3.70
CHK 150320C00017000 C 03/20/15 17.0 2.73 2.90
CHK 150320C00018000 C 03/20/15 18.0 2.10 2.16
CHK 150320C00019000 C 03/20/15 19.0 1.52 1.58
CHK 150320C00020000 C 03/20/15 20.0 1.05 1.11
CHK 150320C00021000 C 03/20/15 21.0 0.70 0.75
CHK 150320C00022000 C 03/20/15 22.0 0.45 0.49
CHK 150320C00023000 C 03/20/15 23.0 0.28 0.32
CHK 150320C00024000 C 03/20/15 24.0 0.17 0.20
CHK 150320C00025000 C 03/20/15 25.0 0.08 0.12
CHK 150320C00026000 C 03/20/15 26.0 0.05 0.09
CHK 150320C00027000 C 03/20/15 27.0 0.02 0.07
CHK 150320P00010000 P 03/20/15 10.0 0.04 0.07
CHK 150320P00011000 P 03/20/15 11.0 0.05 0.09
CHK 150320P00012000 P 03/20/15 12.0 0.08 0.12
CHK 150320P00013000 P 03/20/15 13.0 0.10 0.14
CHK 150320P00014000 P 03/20/15 14.0 0.16 0.20
CHK 150320P00015000 P 03/20/15 15.0 0.25 0.28
CHK 150320P00016000 P 03/20/15 16.0 0.39 0.43
CHK 150320P00017000 P 03/20/15 17.0 0.60 0.64
CHK 150320P00018000 P 03/20/15 18.0 0.90 0.95
CHK 150320P00019000 P 03/20/15 19.0 1.31 1.37
CHK 150320P00020000 P 03/20/15 20.0 1.84 1.90
CHK 150320P00021000 P 03/20/15 21.0 2.49 2.55
CHK 150320P00022000 P 03/20/15 22.0 3.20 3.35
CHK 150320P00023000 P 03/20/15 23.0 4.00 4.15
CHK 150320P00024000 P 03/20/15 24.0 4.75 5.40
CHK 150320P00025000 P 03/20/15 25.0 5.65 6.35
CHK 150320P00026000 P 03/20/15 26.0 6.60 7.35
CHK 150320P00027000 P 03/20/15 27.0 7.60 8.30
CHK 150417C00010000 C 04/17/15 10.0 8.80 9.55
CHK 150417C00011000 C 04/17/15 11.0 7.85 8.55
CHK 150417C00012000 C 04/17/15 12.0 6.90 7.60
CHK 150417C00013000 C 04/17/15 13.0 5.95 6.65
CHK 150417C00014000 C 04/17/15 14.0 5.05 5.60
CHK 150417C00015000 C 04/17/15 15.0 4.50 4.70
CHK 150417C00016000 C 04/17/15 16.0 3.70 3.90
CHK 150417C00017000 C 04/17/15 17.0 2.95 3.15
CHK 150417C00018000 C 04/17/15 18.0 2.34 2.40
CHK 150417C00019000 C 04/17/15 19.0 1.78 1.83
CHK 150417C00020000 C 04/17/15 20.0 1.31 1.35
CHK 150417C00021000 C 04/17/15 21.0 0.92 0.97
CHK 150417C00022000 C 04/17/15 22.0 0.66 0.68
CHK 150417C00023000 C 04/17/15 23.0 0.42 0.47
CHK 150417C00024000 C 04/17/15 24.0 0.29 0.32
CHK 150417C00025000 C 04/17/15 25.0 0.16 0.22
CHK 150417C00026000 C 04/17/15 26.0 0.10 0.15
CHK 150417C00027000 C 04/17/15 27.0 0.05 0.10
CHK 150417C00028000 C 04/17/15 28.0 0.03 0.07
CHK 150417C00029000 C 04/17/15 29.0 0.02 0.06
CHK 150417C00030000 C 04/17/15 30.0 0.02 0.05
CHK 150417C00031000 C 04/17/15 31.0 0.01 0.05
CHK 150417C00032000 C 04/17/15 32.0 0.01 0.04
CHK 150417C00033000 C 04/17/15 33.0 0.00 0.04
CHK 150417C00034000 C 04/17/15 34.0 0.00 0.04
CHK 150417C00035000 C 04/17/15 35.0 0.00 0.04
CHK 150417C00036000 C 04/17/15 36.0 0.00 0.04
CHK 150417C00037000 C 04/17/15 37.0 0.00 0.03
CHK 150417C00038000 C 04/17/15 38.0 0.00 0.03
CHK 150417C00039000 C 04/17/15 39.0 0.00 0.03
CHK 150417C00040000 C 04/17/15 40.0 0.00 0.03
CHK 150417P00010000 P 04/17/15 10.0 0.08 0.12
CHK 150417P00011000 P 04/17/15 11.0 0.11 0.13
CHK 150417P00012000 P 04/17/15 12.0 0.14 0.17
CHK 150417P00013000 P 04/17/15 13.0 0.19 0.23
CHK 150417P00014000 P 04/17/15 14.0 0.27 0.31
CHK 150417P00015000 P 04/17/15 15.0 0.40 0.44
CHK 150417P00016000 P 04/17/15 16.0 0.58 0.61
CHK 150417P00017000 P 04/17/15 17.0 0.83 0.87
CHK 150417P00018000 P 04/17/15 18.0 1.16 1.23
CHK 150417P00019000 P 04/17/15 19.0 1.62 1.67
CHK 150417P00020000 P 04/17/15 20.0 2.12 2.20
CHK 150417P00021000 P 04/17/15 21.0 2.75 2.82
CHK 150417P00022000 P 04/17/15 22.0 3.45 3.55
CHK 150417P00023000 P 04/17/15 23.0 4.20 4.40
CHK 150417P00024000 P 04/17/15 24.0 4.95 5.60
CHK 150417P00025000 P 04/17/15 25.0 5.95 6.50
CHK 150417P00026000 P 04/17/15 26.0 6.75 7.45
CHK 150417P00027000 P 04/17/15 27.0 7.70 8.40
CHK 150417P00028000 P 04/17/15 28.0 8.65 9.40
CHK 150417P00029000 P 04/17/15 29.0 9.45 10.50
CHK 150417P00030000 P 04/17/15 30.0 10.45 11.75
CHK 150417P00031000 P 04/17/15 31.0 11.45 12.70
CHK 150417P00032000 P 04/17/15 32.0 11.30 14.55
CHK 150417P00033000 P 04/17/15 33.0 12.10 15.75
CHK 150417P00034000 P 04/17/15 34.0 13.35 16.80
CHK 150417P00035000 P 04/17/15 35.0 14.35 17.80
CHK 150417P00036000 P 04/17/15 36.0 15.35 18.80
CHK 150417P00037000 P 04/17/15 37.0 16.35 19.80
CHK 150417P00038000 P 04/17/15 38.0 17.35 20.80
CHK 150417P00039000 P 04/17/15 39.0 18.30 21.80
CHK 150417P00040000 P 04/17/15 40.0 19.35 22.80
CHK 150717C00009000 C 07/17/15 9.0 8.30 12.00
CHK 150717C00010000 C 07/17/15 10.0 7.35 10.80
CHK 150717C00011000 C 07/17/15 11.0 7.95 8.65
CHK 150717C00012000 C 07/17/15 12.0 7.05 7.75
CHK 150717C00013000 C 07/17/15 13.0 6.15 6.85
CHK 150717C00014000 C 07/17/15 14.0 5.35 6.00
CHK 150717C00015000 C 07/17/15 15.0 4.85 5.10
CHK 150717C00016000 C 07/17/15 16.0 4.15 4.35
CHK 150717C00017000 C 07/17/15 17.0 3.50 3.60
CHK 150717C00018000 C 07/17/15 18.0 2.92 2.99
CHK 150717C00019000 C 07/17/15 19.0 2.39 2.45
CHK 150717C00020000 C 07/17/15 20.0 1.93 1.98
CHK 150717C00021000 C 07/17/15 21.0 1.53 1.59
CHK 150717C00022000 C 07/17/15 22.0 1.20 1.25
CHK 150717C00023000 C 07/17/15 23.0 0.93 0.99
CHK 150717C00024000 C 07/17/15 24.0 0.71 0.77
CHK 150717C00025000 C 07/17/15 25.0 0.54 0.59
CHK 150717C00026000 C 07/17/15 26.0 0.39 0.46
CHK 150717C00027000 C 07/17/15 27.0 0.28 0.35
CHK 150717C00028000 C 07/17/15 28.0 0.20 0.27
CHK 150717C00029000 C 07/17/15 29.0 0.14 0.20
CHK 150717C00030000 C 07/17/15 30.0 0.10 0.15
CHK 150717C00031000 C 07/17/15 31.0 0.07 0.12
CHK 150717C00032000 C 07/17/15 32.0 0.05 0.09
CHK 150717C00033000 C 07/17/15 33.0 0.04 0.07
CHK 150717C00034000 C 07/17/15 34.0 0.03 0.05
CHK 150717C00035000 C 07/17/15 35.0 0.02 0.04
CHK 150717C00036000 C 07/17/15 36.0 0.01 0.03
CHK 150717P00009000 P 07/17/15 9.0 0.12 0.16
CHK 150717P00010000 P 07/17/15 10.0 0.17 0.20
CHK 150717P00011000 P 07/17/15 11.0 0.23 0.25
CHK 150717P00012000 P 07/17/15 12.0 0.32 0.34
CHK 150717P00013000 P 07/17/15 13.0 0.44 0.47
CHK 150717P00014000 P 07/17/15 14.0 0.60 0.63
CHK 150717P00015000 P 07/17/15 15.0 0.81 0.85
CHK 150717P00016000 P 07/17/15 16.0 1.07 1.12
CHK 150717P00017000 P 07/17/15 17.0 1.42 1.45
CHK 150717P00018000 P 07/17/15 18.0 1.79 1.86
CHK 150717P00019000 P 07/17/15 19.0 2.24 2.32
CHK 150717P00020000 P 07/17/15 20.0 2.79 2.86
CHK 150717P00021000 P 07/17/15 21.0 3.35 3.50
CHK 150717P00022000 P 07/17/15 22.0 4.05 4.15
CHK 150717P00023000 P 07/17/15 23.0 4.80 4.90
CHK 150717P00024000 P 07/17/15 24.0 5.55 5.65
CHK 150717P00025000 P 07/17/15 25.0 6.40 6.50
CHK 150717P00026000 P 07/17/15 26.0 7.20 7.55
CHK 150717P00027000 P 07/17/15 27.0 8.00 8.65
CHK 150717P00028000 P 07/17/15 28.0 8.90 9.60
CHK 150717P00029000 P 07/17/15 29.0 9.80 10.65
CHK 150717P00030000 P 07/17/15 30.0 10.65 11.50
CHK 150717P00031000 P 07/17/15 31.0 10.30 14.00
CHK 150717P00032000 P 07/17/15 32.0 11.20 15.00
CHK 150717P00033000 P 07/17/15 33.0 12.25 15.95
CHK 150717P00034000 P 07/17/15 34.0 13.25 16.95
CHK 150717P00035000 P 07/17/15 35.0 14.35 17.95
CHK 150717P00036000 P 07/17/15 36.0 15.20 18.95
CHK 160115C00008000 C 01/15/16 8.0 10.40 12.20
CHK 160115C00010000 C 01/15/16 10.0 8.70 9.85
CHK 160115C00013000 C 01/15/16 13.0 6.90 7.20
CHK 160115C00015000 C 01/15/16 15.0 5.45 5.65
CHK 160115C00018000 C 01/15/16 18.0 3.70 3.85
CHK 160115C00020000 C 01/15/16 20.0 2.74 2.92
CHK 160115C00023000 C 01/15/16 23.0 1.72 1.84
CHK 160115C00025000 C 01/15/16 25.0 1.15 1.35
CHK 160115C00028000 C 01/15/16 28.0 0.66 0.85
CHK 160115C00030000 C 01/15/16 30.0 0.44 0.62
CHK 160115C00032000 C 01/15/16 32.0 0.32 0.43
CHK 160115C00035000 C 01/15/16 35.0 0.20 0.31
CHK 160115C00040000 C 01/15/16 40.0 0.06 0.17
CHK 160115P00008000 P 01/15/16 8.0 0.18 0.32
CHK 160115P00010000 P 01/15/16 10.0 0.38 0.52
CHK 160115P00013000 P 01/15/16 13.0 0.92 1.04
CHK 160115P00015000 P 01/15/16 15.0 1.46 1.57
CHK 160115P00018000 P 01/15/16 18.0 2.64 2.76
CHK 160115P00020000 P 01/15/16 20.0 3.65 3.80
CHK 160115P00023000 P 01/15/16 23.0 5.60 5.75
CHK 160115P00025000 P 01/15/16 25.0 7.10 7.30
CHK 160115P00028000 P 01/15/16 28.0 9.55 9.85
CHK 160115P00030000 P 01/15/16 30.0 10.95 11.90
CHK 160115P00032000 P 01/15/16 32.0 12.80 13.75
CHK 160115P00035000 P 01/15/16 35.0 15.70 16.90
CHK 160115P00040000 P 01/15/16 40.0 20.05 22.95
CHK 170120C00005000 C 01/20/17 5.0 11.75 16.35
CHK 170120C00008000 C 01/20/17 8.0 9.20 12.50
CHK 170120C00010000 C 01/20/17 10.0 7.60 10.70
CHK 170120C00013000 C 01/20/17 13.0 7.30 7.95
CHK 170120C00015000 C 01/20/17 15.0 6.10 6.95
CHK 170120C00018000 C 01/20/17 18.0 4.50 5.10
CHK 170120C00020000 C 01/20/17 20.0 3.65 4.25
CHK 170120C00022000 C 01/20/17 22.0 2.90 3.50
CHK 170120C00025000 C 01/20/17 25.0 2.02 2.66
CHK 170120C00027000 C 01/20/17 27.0 1.59 2.22
CHK 170120C00030000 C 01/20/17 30.0 1.10 1.50
CHK 170120C00032000 C 01/20/17 32.0 0.96 1.40
CHK 170120C00035000 C 01/20/17 35.0 0.70 1.00
CHK 170120C00037000 C 01/20/17 37.0 0.50 0.92
CHK 170120P00005000 P 01/20/17 5.0 0.08 0.36
CHK 170120P00008000 P 01/20/17 8.0 0.39 0.70
CHK 170120P00010000 P 01/20/17 10.0 0.76 1.10
CHK 170120P00013000 P 01/20/17 13.0 1.55 1.94
CHK 170120P00015000 P 01/20/17 15.0 2.26 2.68
CHK 170120P00018000 P 01/20/17 18.0 3.65 4.05
CHK 170120P00020000 P 01/20/17 20.0 4.75 5.15
CHK 170120P00022000 P 01/20/17 22.0 6.00 6.45
CHK 170120P00025000 P 01/20/17 25.0 8.05 8.55
CHK 170120P00027000 P 01/20/17 27.0 9.55 10.15
CHK 170120P00030000 P 01/20/17 30.0 11.95 12.60
CHK 170120P00032000 P 01/20/17 32.0 13.70 14.35
CHK 170120P00035000 P 01/20/17 35.0 14.40 17.35
CHK 170120P00037000 P 01/20/17 37.0 16.25 19.20

OPRA data is delayed 15 minutes.