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 (2015-06-05)Premium Content

Chesapeake Energy Corp (CHK)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 150731C00002000 C 07/31/15 2.0 5.80 6.85
CHK 150731C00002500 C 07/31/15 2.5 5.30 6.25
CHK 150731C00003000 C 07/31/15 3.0 4.50 5.75
CHK 150731C00003500 C 07/31/15 3.5 4.40 5.55
CHK 150731C00004000 C 07/31/15 4.0 3.90 4.85
CHK 150731C00004500 C 07/31/15 4.5 3.40 4.15
CHK 150731C00005000 C 07/31/15 5.0 2.95 3.65
CHK 150731C00005500 C 07/31/15 5.5 2.45 3.15
CHK 150731C00006000 C 07/31/15 6.0 2.00 2.80
CHK 150731C00006500 C 07/31/15 6.5 1.65 2.16
CHK 150731C00007000 C 07/31/15 7.0 1.32 1.71
CHK 150731C00007500 C 07/31/15 7.5 0.98 1.09
CHK 150731C00008000 C 07/31/15 8.0 0.59 0.71
CHK 150731C00008500 C 07/31/15 8.5 0.32 0.39
CHK 150731C00009000 C 07/31/15 9.0 0.15 0.18
CHK 150731C00009500 C 07/31/15 9.5 0.05 0.09
CHK 150731C00010000 C 07/31/15 10.0 0.01 0.04
CHK 150731C00010500 C 07/31/15 10.5 0.00 0.08
CHK 150731C00011000 C 07/31/15 11.0 0.00 0.03
CHK 150731C00011500 C 07/31/15 11.5 0.00 0.36
CHK 150731C00012000 C 07/31/15 12.0 0.00 0.05
CHK 150731C00012500 C 07/31/15 12.5 0.00 0.20
CHK 150731C00013000 C 07/31/15 13.0 0.00 0.01
CHK 150731C00013500 C 07/31/15 13.5 0.00 0.50
CHK 150731C00014000 C 07/31/15 14.0 0.00 0.05
CHK 150731C00014500 C 07/31/15 14.5 0.00 0.50
CHK 150731C00015000 C 07/31/15 15.0 0.00 0.05
CHK 150731C00015500 C 07/31/15 15.5 0.00 0.50
CHK 150731C00016000 C 07/31/15 16.0 0.00 0.35
CHK 150731C00016500 C 07/31/15 16.5 0.00 1.40
CHK 150731C00017000 C 07/31/15 17.0 0.00 0.50
CHK 150731C00017500 C 07/31/15 17.5 0.00 1.40
CHK 150731C00018000 C 07/31/15 18.0 0.00 0.50
CHK 150731C00018500 C 07/31/15 18.5 0.00 1.40
CHK 150731C00019000 C 07/31/15 19.0 0.00 1.40
CHK 150731C00019500 C 07/31/15 19.5 0.00 0.50
CHK 150731C00020000 C 07/31/15 20.0 0.00 0.31
CHK 150731C00020500 C 07/31/15 20.5 0.00 1.40
CHK 150731C00021000 C 07/31/15 21.0 0.00 1.40
CHK 150731C00021500 C 07/31/15 21.5 0.00 0.50
CHK 150731C00022000 C 07/31/15 22.0 0.00 1.40
CHK 150731C00022500 C 07/31/15 22.5 0.00 1.40
CHK 150731C00023000 C 07/31/15 23.0 0.00 1.40
CHK 150731C00023500 C 07/31/15 23.5 0.00 1.40
CHK 150731C00024000 C 07/31/15 24.0 0.00 1.40
CHK 150731C00024500 C 07/31/15 24.5 0.00 0.50
CHK 150731P00002000 P 07/31/15 2.0 0.00 0.11
CHK 150731P00002500 P 07/31/15 2.5 0.00 0.48
CHK 150731P00003000 P 07/31/15 3.0 0.00 0.64
CHK 150731P00003500 P 07/31/15 3.5 0.00 0.01
CHK 150731P00004000 P 07/31/15 4.0 0.00 0.03
CHK 150731P00004500 P 07/31/15 4.5 0.00 0.01
CHK 150731P00005000 P 07/31/15 5.0 0.00 0.03
CHK 150731P00005500 P 07/31/15 5.5 0.00 0.10
CHK 150731P00006000 P 07/31/15 6.0 0.00 0.12
CHK 150731P00006500 P 07/31/15 6.5 0.00 0.25
CHK 150731P00007000 P 07/31/15 7.0 0.05 0.11
CHK 150731P00007500 P 07/31/15 7.5 0.15 0.19
CHK 150731P00008000 P 07/31/15 8.0 0.26 0.32
CHK 150731P00008500 P 07/31/15 8.5 0.47 0.53
CHK 150731P00009000 P 07/31/15 9.0 0.78 0.87
CHK 150731P00009500 P 07/31/15 9.5 0.99 1.31
CHK 150731P00010000 P 07/31/15 10.0 1.43 1.84
CHK 150731P00010500 P 07/31/15 10.5 1.91 2.35
CHK 150731P00011000 P 07/31/15 11.0 2.58 2.75
CHK 150731P00011500 P 07/31/15 11.5 2.89 3.30
CHK 150731P00012000 P 07/31/15 12.0 3.50 3.85
CHK 150731P00012500 P 07/31/15 12.5 3.85 4.30
CHK 150731P00013000 P 07/31/15 13.0 4.35 4.90
CHK 150731P00013500 P 07/31/15 13.5 5.00 5.35
CHK 150731P00014000 P 07/31/15 14.0 5.35 5.95
CHK 150731P00014500 P 07/31/15 14.5 5.80 6.35
CHK 150731P00015000 P 07/31/15 15.0 6.30 6.85
CHK 150731P00015500 P 07/31/15 15.5 6.85 7.45
CHK 150731P00016000 P 07/31/15 16.0 7.35 7.90
CHK 150731P00016500 P 07/31/15 16.5 7.85 8.55
CHK 150731P00017000 P 07/31/15 17.0 8.30 9.10
CHK 150731P00017500 P 07/31/15 17.5 8.35 9.40
CHK 150731P00018000 P 07/31/15 18.0 8.90 9.90
CHK 150731P00018500 P 07/31/15 18.5 8.75 10.30
CHK 150731P00019000 P 07/31/15 19.0 9.60 10.90
CHK 150731P00019500 P 07/31/15 19.5 10.10 11.40
CHK 150731P00020000 P 07/31/15 20.0 10.30 11.95
CHK 150731P00020500 P 07/31/15 20.5 10.75 12.45
CHK 150731P00021000 P 07/31/15 21.0 11.30 12.90
CHK 150731P00021500 P 07/31/15 21.5 11.80 13.40
CHK 150731P00022000 P 07/31/15 22.0 12.20 13.95
CHK 150731P00022500 P 07/31/15 22.5 12.80 14.40
CHK 150731P00023000 P 07/31/15 23.0 13.15 14.95
CHK 150731P00023500 P 07/31/15 23.5 13.55 15.65
CHK 150731P00024000 P 07/31/15 24.0 14.25 15.85
CHK 150731P00024500 P 07/31/15 24.5 15.10 16.35
CHK 150807C00002000 C 08/07/15 2.0 5.80 6.75
CHK 150807C00002500 C 08/07/15 2.5 5.30 6.35
CHK 150807C00003000 C 08/07/15 3.0 4.95 5.65
CHK 150807C00003500 C 08/07/15 3.5 4.45 5.15
CHK 150807C00004000 C 08/07/15 4.0 3.95 4.65
CHK 150807C00004500 C 08/07/15 4.5 3.45 4.15
CHK 150807C00005000 C 08/07/15 5.0 3.00 3.70
CHK 150807C00005500 C 08/07/15 5.5 2.50 3.20
CHK 150807C00006000 C 08/07/15 6.0 2.07 2.82
CHK 150807C00006500 C 08/07/15 6.5 1.87 2.23
CHK 150807C00007000 C 08/07/15 7.0 1.60 1.68
CHK 150807C00007500 C 08/07/15 7.5 1.20 1.32
CHK 150807C00008000 C 08/07/15 8.0 0.87 0.95
CHK 150807C00008500 C 08/07/15 8.5 0.58 0.65
CHK 150807C00009000 C 08/07/15 9.0 0.38 0.43
CHK 150807C00009500 C 08/07/15 9.5 0.23 0.28
CHK 150807C00010000 C 08/07/15 10.0 0.12 0.18
CHK 150807C00010500 C 08/07/15 10.5 0.07 0.14
CHK 150807C00011000 C 08/07/15 11.0 0.05 0.10
CHK 150807C00011500 C 08/07/15 11.5 0.00 0.13
CHK 150807C00012000 C 08/07/15 12.0 0.00 0.10
CHK 150807C00012500 C 08/07/15 12.5 0.00 0.20
CHK 150807C00013000 C 08/07/15 13.0 0.00 0.09
CHK 150807C00013500 C 08/07/15 13.5 0.00 0.50
CHK 150807C00014000 C 08/07/15 14.0 0.00 0.13
CHK 150807C00014500 C 08/07/15 14.5 0.00 0.25
CHK 150807C00015000 C 08/07/15 15.0 0.00 0.16
CHK 150807C00015500 C 08/07/15 15.5 0.00 0.50
CHK 150807C00016000 C 08/07/15 16.0 0.00 0.50
CHK 150807C00016500 C 08/07/15 16.5 0.00 0.50
CHK 150807C00017000 C 08/07/15 17.0 0.00 0.50
CHK 150807C00017500 C 08/07/15 17.5 0.00 0.50
CHK 150807C00018000 C 08/07/15 18.0 0.00 0.50
CHK 150807C00018500 C 08/07/15 18.5 0.00 0.50
CHK 150807C00019000 C 08/07/15 19.0 0.00 0.50
CHK 150807C00019500 C 08/07/15 19.5 0.00 0.50
CHK 150807C00020000 C 08/07/15 20.0 0.00 0.17
CHK 150807C00020500 C 08/07/15 20.5 0.00 0.50
CHK 150807C00021000 C 08/07/15 21.0 0.00 0.50
CHK 150807P00002000 P 08/07/15 2.0 0.00 0.11
CHK 150807P00002500 P 08/07/15 2.5 0.00 0.50
CHK 150807P00003000 P 08/07/15 3.0 0.00 0.14
CHK 150807P00003500 P 08/07/15 3.5 0.00 0.12
CHK 150807P00004000 P 08/07/15 4.0 0.00 0.23
CHK 150807P00004500 P 08/07/15 4.5 0.00 0.50
CHK 150807P00005000 P 08/07/15 5.0 0.00 0.30
CHK 150807P00005500 P 08/07/15 5.5 0.00 0.50
CHK 150807P00006000 P 08/07/15 6.0 0.00 0.50
CHK 150807P00006500 P 08/07/15 6.5 0.18 0.24
CHK 150807P00007000 P 08/07/15 7.0 0.28 0.30
CHK 150807P00007500 P 08/07/15 7.5 0.38 0.42
CHK 150807P00008000 P 08/07/15 8.0 0.53 0.59
CHK 150807P00008500 P 08/07/15 8.5 0.73 0.82
CHK 150807P00009000 P 08/07/15 9.0 1.02 1.11
CHK 150807P00009500 P 08/07/15 9.5 1.36 1.47
CHK 150807P00010000 P 08/07/15 10.0 1.60 1.90
CHK 150807P00010500 P 08/07/15 10.5 2.02 2.35
CHK 150807P00011000 P 08/07/15 11.0 2.48 2.84
CHK 150807P00011500 P 08/07/15 11.5 2.94 3.30
CHK 150807P00012000 P 08/07/15 12.0 3.40 3.90
CHK 150807P00012500 P 08/07/15 12.5 3.90 4.30
CHK 150807P00013000 P 08/07/15 13.0 4.40 4.80
CHK 150807P00013500 P 08/07/15 13.5 4.90 5.30
CHK 150807P00014000 P 08/07/15 14.0 5.35 5.80
CHK 150807P00014500 P 08/07/15 14.5 5.85 6.30
CHK 150807P00015000 P 08/07/15 15.0 6.35 6.80
CHK 150807P00015500 P 08/07/15 15.5 6.85 7.30
CHK 150807P00016000 P 08/07/15 16.0 6.90 8.15
CHK 150807P00016500 P 08/07/15 16.5 7.85 8.75
CHK 150807P00017000 P 08/07/15 17.0 8.35 8.95
CHK 150807P00017500 P 08/07/15 17.5 8.85 9.40
CHK 150807P00018000 P 08/07/15 18.0 9.35 9.95
CHK 150807P00018500 P 08/07/15 18.5 9.85 10.40
CHK 150807P00019000 P 08/07/15 19.0 10.05 10.90
CHK 150807P00019500 P 08/07/15 19.5 10.55 11.45
CHK 150807P00020000 P 08/07/15 20.0 11.05 11.95
CHK 150807P00020500 P 08/07/15 20.5 11.55 12.65
CHK 150807P00021000 P 08/07/15 21.0 12.05 13.00
CHK 150814C00002000 C 08/14/15 2.0 5.80 6.70
CHK 150814C00002500 C 08/14/15 2.5 5.35 6.25
CHK 150814C00003000 C 08/14/15 3.0 4.95 5.65
CHK 150814C00003500 C 08/14/15 3.5 4.45 5.15
CHK 150814C00004000 C 08/14/15 4.0 4.00 4.70
CHK 150814C00004500 C 08/14/15 4.5 3.50 4.20
CHK 150814C00005000 C 08/14/15 5.0 3.05 3.75
CHK 150814C00005500 C 08/14/15 5.5 2.55 3.30
CHK 150814C00006000 C 08/14/15 6.0 2.21 2.80
CHK 150814C00006500 C 08/14/15 6.5 2.10 2.37
CHK 150814C00007000 C 08/14/15 7.0 1.71 1.83
CHK 150814C00007500 C 08/14/15 7.5 1.35 1.47
CHK 150814C00008000 C 08/14/15 8.0 1.01 1.16
CHK 150814C00008500 C 08/14/15 8.5 0.74 0.84
CHK 150814C00009000 C 08/14/15 9.0 0.52 0.62
CHK 150814C00009500 C 08/14/15 9.5 0.36 0.44
CHK 150814C00010000 C 08/14/15 10.0 0.27 0.31
CHK 150814C00010500 C 08/14/15 10.5 0.16 0.23
CHK 150814C00011000 C 08/14/15 11.0 0.11 0.17
CHK 150814C00011500 C 08/14/15 11.5 0.00 0.36
CHK 150814C00012000 C 08/14/15 12.0 0.00 0.18
CHK 150814C00012500 C 08/14/15 12.5 0.00 0.33
CHK 150814C00013000 C 08/14/15 13.0 0.00 0.15
CHK 150814C00013500 C 08/14/15 13.5 0.00 0.50
CHK 150814C00014000 C 08/14/15 14.0 0.00 0.15
CHK 150814C00014500 C 08/14/15 14.5 0.00 0.30
CHK 150814C00015000 C 08/14/15 15.0 0.00 0.37
CHK 150814C00015500 C 08/14/15 15.5 0.00 0.50
CHK 150814C00016000 C 08/14/15 16.0 0.00 0.13
CHK 150814C00016500 C 08/14/15 16.5 0.00 0.50
CHK 150814C00017000 C 08/14/15 17.0 0.00 0.50
CHK 150814C00017500 C 08/14/15 17.5 0.00 0.50
CHK 150814C00018000 C 08/14/15 18.0 0.00 0.50
CHK 150814C00018500 C 08/14/15 18.5 0.00 0.50
CHK 150814C00019000 C 08/14/15 19.0 0.00 0.50
CHK 150814C00019500 C 08/14/15 19.5 0.00 0.50
CHK 150814C00020000 C 08/14/15 20.0 0.00 0.24
CHK 150814C00020500 C 08/14/15 20.5 0.00 0.50
CHK 150814C00021000 C 08/14/15 21.0 0.00 0.50
CHK 150814P00002000 P 08/14/15 2.0 0.00 0.11
CHK 150814P00002500 P 08/14/15 2.5 0.00 0.50
CHK 150814P00003000 P 08/14/15 3.0 0.00 0.13
CHK 150814P00003500 P 08/14/15 3.5 0.00 0.12
CHK 150814P00004000 P 08/14/15 4.0 0.00 0.23
CHK 150814P00004500 P 08/14/15 4.5 0.00 0.50
CHK 150814P00005000 P 08/14/15 5.0 0.00 0.30
CHK 150814P00005500 P 08/14/15 5.5 0.00 0.50
CHK 150814P00006000 P 08/14/15 6.0 0.21 0.25
CHK 150814P00006500 P 08/14/15 6.5 0.30 0.35
CHK 150814P00007000 P 08/14/15 7.0 0.40 0.45
CHK 150814P00007500 P 08/14/15 7.5 0.54 0.60
CHK 150814P00008000 P 08/14/15 8.0 0.72 0.75
CHK 150814P00008500 P 08/14/15 8.5 0.93 1.01
CHK 150814P00009000 P 08/14/15 9.0 1.20 1.32
CHK 150814P00009500 P 08/14/15 9.5 1.53 1.63
CHK 150814P00010000 P 08/14/15 10.0 1.91 1.99
CHK 150814P00010500 P 08/14/15 10.5 2.32 2.46
CHK 150814P00011000 P 08/14/15 11.0 2.58 2.90
CHK 150814P00011500 P 08/14/15 11.5 3.00 3.45
CHK 150814P00012000 P 08/14/15 12.0 3.50 3.90
CHK 150814P00012500 P 08/14/15 12.5 3.95 4.35
CHK 150814P00013000 P 08/14/15 13.0 4.45 4.85
CHK 150814P00013500 P 08/14/15 13.5 4.95 5.55
CHK 150814P00014000 P 08/14/15 14.0 5.40 6.05
CHK 150814P00014500 P 08/14/15 14.5 5.90 6.55
CHK 150814P00015000 P 08/14/15 15.0 6.40 6.80
CHK 150814P00015500 P 08/14/15 15.5 6.90 7.30
CHK 150814P00016000 P 08/14/15 16.0 7.40 7.80
CHK 150814P00016500 P 08/14/15 16.5 7.85 8.30
CHK 150814P00017000 P 08/14/15 17.0 8.35 8.95
CHK 150814P00017500 P 08/14/15 17.5 8.85 9.50
CHK 150814P00018000 P 08/14/15 18.0 9.40 10.00
CHK 150814P00018500 P 08/14/15 18.5 9.85 10.50
CHK 150814P00019000 P 08/14/15 19.0 10.05 10.90
CHK 150814P00019500 P 08/14/15 19.5 10.60 11.40
CHK 150814P00020000 P 08/14/15 20.0 11.10 11.90
CHK 150814P00020500 P 08/14/15 20.5 11.60 12.50
CHK 150814P00021000 P 08/14/15 21.0 12.10 13.00
CHK 150821C00002000 C 08/21/15 2.0 6.35 6.65
CHK 150821C00003000 C 08/21/15 3.0 5.40 5.65
CHK 150821C00003500 C 08/21/15 3.5 4.90 5.20
CHK 150821C00004000 C 08/21/15 4.0 4.40 4.70
CHK 150821C00004500 C 08/21/15 4.5 3.95 4.20
CHK 150821C00005000 C 08/21/15 5.0 3.50 3.75
CHK 150821C00005500 C 08/21/15 5.5 3.00 3.30
CHK 150821C00006000 C 08/21/15 6.0 2.61 2.84
CHK 150821C00006500 C 08/21/15 6.5 2.22 2.26
CHK 150821C00007000 C 08/21/15 7.0 1.84 1.89
CHK 150821C00007500 C 08/21/15 7.5 1.49 1.51
CHK 150821C00008000 C 08/21/15 8.0 1.18 1.27
CHK 150821C00008500 C 08/21/15 8.5 0.89 0.94
CHK 150821C00009000 C 08/21/15 9.0 0.67 0.72
CHK 150821C00009500 C 08/21/15 9.5 0.50 0.52
CHK 150821C00010000 C 08/21/15 10.0 0.37 0.39
CHK 150821C00010500 C 08/21/15 10.5 0.26 0.27
CHK 150821C00011000 C 08/21/15 11.0 0.15 0.21
CHK 150821C00011500 C 08/21/15 11.5 0.14 0.15
CHK 150821C00012000 C 08/21/15 12.0 0.10 0.13
CHK 150821C00012500 C 08/21/15 12.5 0.07 0.13
CHK 150821C00013000 C 08/21/15 13.0 0.05 0.09
CHK 150821C00013500 C 08/21/15 13.5 0.03 0.05
CHK 150821C00014000 C 08/21/15 14.0 0.04 0.05
CHK 150821C00014500 C 08/21/15 14.5 0.00 0.30
CHK 150821C00015000 C 08/21/15 15.0 0.03 0.05
CHK 150821C00015500 C 08/21/15 15.5 0.00 0.29
CHK 150821C00016000 C 08/21/15 16.0 0.02 0.05
CHK 150821C00016500 C 08/21/15 16.5 0.00 0.28
CHK 150821C00017000 C 08/21/15 17.0 0.01 0.06
CHK 150821C00017500 C 08/21/15 17.5 0.00 0.28
CHK 150821C00018000 C 08/21/15 18.0 0.00 0.06
CHK 150821C00018500 C 08/21/15 18.5 0.00 0.28
CHK 150821C00019000 C 08/21/15 19.0 0.01 0.02
CHK 150821C00019500 C 08/21/15 19.5 0.00 0.28
CHK 150821C00020000 C 08/21/15 20.0 0.00 0.02
CHK 150821C00020500 C 08/21/15 20.5 0.00 0.27
CHK 150821C00021000 C 08/21/15 21.0 0.00 0.02
CHK 150821C00022000 C 08/21/15 22.0 0.00 0.02
CHK 150821C00023000 C 08/21/15 23.0 0.00 0.01
CHK 150821P00002000 P 08/21/15 2.0 0.03 0.04
CHK 150821P00003000 P 08/21/15 3.0 0.06 0.08
CHK 150821P00003500 P 08/21/15 3.5 0.07 0.10
CHK 150821P00004000 P 08/21/15 4.0 0.10 0.12
CHK 150821P00004500 P 08/21/15 4.5 0.12 0.16
CHK 150821P00005000 P 08/21/15 5.0 0.16 0.19
CHK 150821P00005500 P 08/21/15 5.5 0.22 0.25
CHK 150821P00006000 P 08/21/15 6.0 0.29 0.33
CHK 150821P00006500 P 08/21/15 6.5 0.38 0.43
CHK 150821P00007000 P 08/21/15 7.0 0.50 0.52
CHK 150821P00007500 P 08/21/15 7.5 0.65 0.68
CHK 150821P00008000 P 08/21/15 8.0 0.84 0.87
CHK 150821P00008500 P 08/21/15 8.5 1.07 1.12
CHK 150821P00009000 P 08/21/15 9.0 1.35 1.40
CHK 150821P00009500 P 08/21/15 9.5 1.66 1.71
CHK 150821P00010000 P 08/21/15 10.0 2.02 2.08
CHK 150821P00010500 P 08/21/15 10.5 2.42 2.51
CHK 150821P00011000 P 08/21/15 11.0 2.84 2.94
CHK 150821P00011500 P 08/21/15 11.5 3.30 3.50
CHK 150821P00012000 P 08/21/15 12.0 3.75 4.00
CHK 150821P00012500 P 08/21/15 12.5 4.20 4.40
CHK 150821P00013000 P 08/21/15 13.0 4.70 4.85
CHK 150821P00013500 P 08/21/15 13.5 5.15 5.35
CHK 150821P00014000 P 08/21/15 14.0 5.65 5.80
CHK 150821P00014500 P 08/21/15 14.5 6.15 6.35
CHK 150821P00015000 P 08/21/15 15.0 6.65 6.80
CHK 150821P00015500 P 08/21/15 15.5 7.15 7.35
CHK 150821P00016000 P 08/21/15 16.0 7.65 7.80
CHK 150821P00016500 P 08/21/15 16.5 8.15 8.30
CHK 150821P00017000 P 08/21/15 17.0 8.65 8.80
CHK 150821P00017500 P 08/21/15 17.5 9.15 9.30
CHK 150821P00018000 P 08/21/15 18.0 9.45 9.80
CHK 150821P00018500 P 08/21/15 18.5 9.95 10.35
CHK 150821P00019000 P 08/21/15 19.0 10.45 10.85
CHK 150821P00019500 P 08/21/15 19.5 10.95 11.60
CHK 150821P00020000 P 08/21/15 20.0 11.45 11.95
CHK 150821P00020500 P 08/21/15 20.5 11.95 12.60
CHK 150821P00021000 P 08/21/15 21.0 12.45 12.95
CHK 150821P00022000 P 08/21/15 22.0 13.45 13.95
CHK 150821P00023000 P 08/21/15 23.0 14.45 14.95
CHK 150828C00002000 C 08/28/15 2.0 5.80 6.70
CHK 150828C00002500 C 08/28/15 2.5 5.35 6.25
CHK 150828C00003000 C 08/28/15 3.0 4.95 6.00
CHK 150828C00003500 C 08/28/15 3.5 4.50 5.60
CHK 150828C00004000 C 08/28/15 4.0 4.25 4.75
CHK 150828C00004500 C 08/28/15 4.5 3.80 4.30
CHK 150828C00005000 C 08/28/15 5.0 3.40 3.85
CHK 150828C00005500 C 08/28/15 5.5 2.91 3.65
CHK 150828C00006000 C 08/28/15 6.0 2.60 2.96
CHK 150828C00006500 C 08/28/15 6.5 2.11 2.83
CHK 150828C00007000 C 08/28/15 7.0 1.81 2.17
CHK 150828C00007500 C 08/28/15 7.5 1.42 1.83
CHK 150828C00008000 C 08/28/15 8.0 1.19 1.47
CHK 150828C00008500 C 08/28/15 8.5 0.97 1.05
CHK 150828C00009000 C 08/28/15 9.0 0.74 0.83
CHK 150828C00009500 C 08/28/15 9.5 0.56 0.67
CHK 150828C00010000 C 08/28/15 10.0 0.41 0.71
CHK 150828C00010500 C 08/28/15 10.5 0.31 0.41
CHK 150828C00011000 C 08/28/15 11.0 0.24 0.30
CHK 150828C00011500 C 08/28/15 11.5 0.18 0.23
CHK 150828C00012000 C 08/28/15 12.0 0.13 0.19
CHK 150828C00012500 C 08/28/15 12.5 0.10 0.14
CHK 150828C00013000 C 08/28/15 13.0 0.00 0.28
CHK 150828C00013500 C 08/28/15 13.5 0.00 0.30
CHK 150828C00014000 C 08/28/15 14.0 0.00 0.31
CHK 150828C00014500 C 08/28/15 14.5 0.00 0.50
CHK 150828C00015000 C 08/28/15 15.0 0.00 0.22
CHK 150828C00015500 C 08/28/15 15.5 0.00 0.50
CHK 150828C00016000 C 08/28/15 16.0 0.00 0.50
CHK 150828C00016500 C 08/28/15 16.5 0.00 0.50
CHK 150828C00017000 C 08/28/15 17.0 0.00 0.50
CHK 150828C00017500 C 08/28/15 17.5 0.00 0.50
CHK 150828C00018000 C 08/28/15 18.0 0.00 0.50
CHK 150828C00018500 C 08/28/15 18.5 0.00 0.50
CHK 150828C00019000 C 08/28/15 19.0 0.00 0.50
CHK 150828C00019500 C 08/28/15 19.5 0.00 0.50
CHK 150828C00020000 C 08/28/15 20.0 0.00 0.24
CHK 150828C00020500 C 08/28/15 20.5 0.00 0.50
CHK 150828P00002000 P 08/28/15 2.0 0.00 0.50
CHK 150828P00002500 P 08/28/15 2.5 0.00 0.50
CHK 150828P00003000 P 08/28/15 3.0 0.03 0.13
CHK 150828P00003500 P 08/28/15 3.5 0.00 0.37
CHK 150828P00004000 P 08/28/15 4.0 0.00 0.44
CHK 150828P00004500 P 08/28/15 4.5 0.00 0.50
CHK 150828P00005000 P 08/28/15 5.0 0.20 0.26
CHK 150828P00005500 P 08/28/15 5.5 0.07 0.57
CHK 150828P00006000 P 08/28/15 6.0 0.26 0.47
CHK 150828P00006500 P 08/28/15 6.5 0.29 0.76
CHK 150828P00007000 P 08/28/15 7.0 0.50 0.85
CHK 150828P00007500 P 08/28/15 7.5 0.64 1.07
CHK 150828P00008000 P 08/28/15 8.0 0.85 1.18
CHK 150828P00008500 P 08/28/15 8.5 1.18 1.31
CHK 150828P00009000 P 08/28/15 9.0 1.35 1.58
CHK 150828P00009500 P 08/28/15 9.5 1.66 1.92
CHK 150828P00010000 P 08/28/15 10.0 2.03 2.35
CHK 150828P00010500 P 08/28/15 10.5 2.35 3.05
CHK 150828P00011000 P 08/28/15 11.0 2.76 3.25
CHK 150828P00011500 P 08/28/15 11.5 3.25 3.85
CHK 150828P00012000 P 08/28/15 12.0 3.70 4.00
CHK 150828P00012500 P 08/28/15 12.5 4.20 4.50
CHK 150828P00013000 P 08/28/15 13.0 4.70 5.00
CHK 150828P00013500 P 08/28/15 13.5 5.20 5.50
CHK 150828P00014000 P 08/28/15 14.0 5.70 5.90
CHK 150828P00014500 P 08/28/15 14.5 6.15 6.50
CHK 150828P00015000 P 08/28/15 15.0 6.65 6.95
CHK 150828P00015500 P 08/28/15 15.5 6.95 7.45
CHK 150828P00016000 P 08/28/15 16.0 7.65 8.05
CHK 150828P00016500 P 08/28/15 16.5 7.95 8.35
CHK 150828P00017000 P 08/28/15 17.0 8.40 9.10
CHK 150828P00017500 P 08/28/15 17.5 8.95 9.60
CHK 150828P00018000 P 08/28/15 18.0 9.40 10.40
CHK 150828P00018500 P 08/28/15 18.5 9.90 10.65
CHK 150828P00019000 P 08/28/15 19.0 10.40 11.00
CHK 150828P00019500 P 08/28/15 19.5 10.60 11.50
CHK 150828P00020000 P 08/28/15 20.0 11.10 12.10
CHK 150828P00020500 P 08/28/15 20.5 11.60 12.60
CHK 150904C00002000 C 09/04/15 2.0 5.85 6.75
CHK 150904C00002500 C 09/04/15 2.5 5.35 6.25
CHK 150904C00003000 C 09/04/15 3.0 4.95 5.75
CHK 150904C00003500 C 09/04/15 3.5 4.50 5.25
CHK 150904C00004000 C 09/04/15 4.0 4.00 4.80
CHK 150904C00004500 C 09/04/15 4.5 3.55 4.35
CHK 150904C00005000 C 09/04/15 5.0 3.35 3.90
CHK 150904C00005500 C 09/04/15 5.5 2.70 3.75
CHK 150904C00006000 C 09/04/15 6.0 2.62 2.99
CHK 150904C00006500 C 09/04/15 6.5 2.00 2.83
CHK 150904C00007000 C 09/04/15 7.0 1.85 2.30
CHK 150904C00007500 C 09/04/15 7.5 1.37 1.96
CHK 150904C00008000 C 09/04/15 8.0 1.30 1.62
CHK 150904C00008500 C 09/04/15 8.5 1.03 1.37
CHK 150904C00009000 C 09/04/15 9.0 0.84 0.95
CHK 150904C00009500 C 09/04/15 9.5 0.59 0.92
CHK 150904C00010000 C 09/04/15 10.0 0.52 0.68
CHK 150904C00010500 C 09/04/15 10.5 0.24 0.68
CHK 150904C00011000 C 09/04/15 11.0 0.29 0.55
CHK 150904C00011500 C 09/04/15 11.5 0.14 0.50
CHK 150904C00012000 C 09/04/15 12.0 0.15 0.34
CHK 150904C00012500 C 09/04/15 12.5 0.02 0.50
CHK 150904C00013000 C 09/04/15 13.0 0.00 0.28
CHK 150904C00013500 C 09/04/15 13.5 0.00 0.20
CHK 150904C00014000 C 09/04/15 14.0 0.00 0.41
CHK 150904C00014500 C 09/04/15 14.5 0.00 0.50
CHK 150904C00015000 C 09/04/15 15.0 0.00 0.37
CHK 150904C00015500 C 09/04/15 15.5 0.00 0.50
CHK 150904C00016000 C 09/04/15 16.0 0.00 0.20
CHK 150904C00016500 C 09/04/15 16.5 0.00 0.25
CHK 150904C00017000 C 09/04/15 17.0 0.00 0.12
CHK 150904C00018000 C 09/04/15 18.0 0.00 0.38
CHK 150904P00002000 P 09/04/15 2.0 0.00 0.50
CHK 150904P00002500 P 09/04/15 2.5 0.00 0.38
CHK 150904P00003000 P 09/04/15 3.0 0.05 0.24
CHK 150904P00003500 P 09/04/15 3.5 0.00 0.50
CHK 150904P00004000 P 09/04/15 4.0 0.00 0.50
CHK 150904P00004500 P 09/04/15 4.5 0.00 0.50
CHK 150904P00005000 P 09/04/15 5.0 0.20 0.44
CHK 150904P00005500 P 09/04/15 5.5 0.12 0.62
CHK 150904P00006000 P 09/04/15 6.0 0.41 0.50
CHK 150904P00006500 P 09/04/15 6.5 0.36 0.83
CHK 150904P00007000 P 09/04/15 7.0 0.51 0.90
CHK 150904P00007500 P 09/04/15 7.5 0.71 1.16
CHK 150904P00008000 P 09/04/15 8.0 0.94 1.15
CHK 150904P00008500 P 09/04/15 8.5 1.25 1.41
CHK 150904P00009000 P 09/04/15 9.0 1.52 1.72
CHK 150904P00009500 P 09/04/15 9.5 1.74 2.04
CHK 150904P00010000 P 09/04/15 10.0 2.05 2.39
CHK 150904P00010500 P 09/04/15 10.5 2.45 3.15
CHK 150904P00011000 P 09/04/15 11.0 2.84 3.25
CHK 150904P00011500 P 09/04/15 11.5 3.25 3.70
CHK 150904P00012000 P 09/04/15 12.0 3.75 4.10
CHK 150904P00012500 P 09/04/15 12.5 4.15 4.55
CHK 150904P00013000 P 09/04/15 13.0 4.70 5.05
CHK 150904P00013500 P 09/04/15 13.5 5.15 5.55
CHK 150904P00014000 P 09/04/15 14.0 5.65 6.00
CHK 150904P00014500 P 09/04/15 14.5 6.15 6.50
CHK 150904P00015000 P 09/04/15 15.0 6.50 6.95
CHK 150904P00015500 P 09/04/15 15.5 6.95 7.55
CHK 150904P00016000 P 09/04/15 16.0 7.45 7.95
CHK 150904P00016500 P 09/04/15 16.5 7.95 8.45
CHK 150904P00017000 P 09/04/15 17.0 8.45 8.95
CHK 150904P00018000 P 09/04/15 18.0 9.45 9.95
CHK 150918C00002000 C 09/18/15 2.0 6.35 6.65
CHK 150918C00003000 C 09/18/15 3.0 5.40 5.70
CHK 150918C00004000 C 09/18/15 4.0 4.50 4.80
CHK 150918C00005000 C 09/18/15 5.0 3.60 3.90
CHK 150918C00006000 C 09/18/15 6.0 2.83 3.05
CHK 150918C00007000 C 09/18/15 7.0 2.12 2.32
CHK 150918C00008000 C 09/18/15 8.0 1.51 1.67
CHK 150918C00009000 C 09/18/15 9.0 1.02 1.09
CHK 150918C00010000 C 09/18/15 10.0 0.66 0.76
CHK 150918C00011000 C 09/18/15 11.0 0.45 0.50
CHK 150918C00012000 C 09/18/15 12.0 0.28 0.33
CHK 150918C00013000 C 09/18/15 13.0 0.20 0.22
CHK 150918C00014000 C 09/18/15 14.0 0.13 0.15
CHK 150918C00015000 C 09/18/15 15.0 0.08 0.11
CHK 150918C00016000 C 09/18/15 16.0 0.05 0.08
CHK 150918C00017000 C 09/18/15 17.0 0.04 0.08
CHK 150918C00018000 C 09/18/15 18.0 0.00 0.18
CHK 150918C00019000 C 09/18/15 19.0 0.00 0.16
CHK 150918C00020000 C 09/18/15 20.0 0.00 0.09
CHK 150918P00002000 P 09/18/15 2.0 0.04 0.19
CHK 150918P00003000 P 09/18/15 3.0 0.10 0.23
CHK 150918P00004000 P 09/18/15 4.0 0.20 0.24
CHK 150918P00005000 P 09/18/15 5.0 0.33 0.35
CHK 150918P00006000 P 09/18/15 6.0 0.53 0.55
CHK 150918P00007000 P 09/18/15 7.0 0.81 0.84
CHK 150918P00008000 P 09/18/15 8.0 1.20 1.24
CHK 150918P00009000 P 09/18/15 9.0 1.74 1.78
CHK 150918P00010000 P 09/18/15 10.0 2.39 2.48
CHK 150918P00011000 P 09/18/15 11.0 3.05 3.25
CHK 150918P00012000 P 09/18/15 12.0 3.95 4.10
CHK 150918P00013000 P 09/18/15 13.0 4.85 5.00
CHK 150918P00014000 P 09/18/15 14.0 5.80 5.95
CHK 150918P00015000 P 09/18/15 15.0 6.75 6.90
CHK 150918P00016000 P 09/18/15 16.0 7.70 8.05
CHK 150918P00017000 P 09/18/15 17.0 8.70 9.05
CHK 150918P00018000 P 09/18/15 18.0 9.50 9.95
CHK 150918P00019000 P 09/18/15 19.0 10.45 10.95
CHK 150918P00020000 P 09/18/15 20.0 11.45 11.95
CHK 151016C00002000 C 10/16/15 2.0 6.25 6.70
CHK 151016C00003000 C 10/16/15 3.0 5.35 5.80
CHK 151016C00004000 C 10/16/15 4.0 4.45 4.90
CHK 151016C00005000 C 10/16/15 5.0 3.55 4.05
CHK 151016C00006000 C 10/16/15 6.0 2.91 3.20
CHK 151016C00007000 C 10/16/15 7.0 2.12 2.57
CHK 151016C00008000 C 10/16/15 8.0 1.70 1.95
CHK 151016C00009000 C 10/16/15 9.0 1.24 1.44
CHK 151016C00010000 C 10/16/15 10.0 0.87 0.97
CHK 151016C00011000 C 10/16/15 11.0 0.62 0.78
CHK 151016C00012000 C 10/16/15 12.0 0.46 0.51
CHK 151016C00013000 C 10/16/15 13.0 0.34 0.38
CHK 151016C00014000 C 10/16/15 14.0 0.25 0.29
CHK 151016C00015000 C 10/16/15 15.0 0.18 0.23
CHK 151016C00016000 C 10/16/15 16.0 0.13 0.19
CHK 151016C00017000 C 10/16/15 17.0 0.10 0.17
CHK 151016C00018000 C 10/16/15 18.0 0.08 0.12
CHK 151016C00019000 C 10/16/15 19.0 0.02 0.24
CHK 151016C00020000 C 10/16/15 20.0 0.05 0.13
CHK 151016C00021000 C 10/16/15 21.0 0.02 0.21
CHK 151016C00022000 C 10/16/15 22.0 0.02 0.19
CHK 151016C00023000 C 10/16/15 23.0 0.00 0.18
CHK 151016C00024000 C 10/16/15 24.0 0.00 0.17
CHK 151016C00025000 C 10/16/15 25.0 0.00 0.17
CHK 151016C00026000 C 10/16/15 26.0 0.00 0.17
CHK 151016C00027000 C 10/16/15 27.0 0.00 0.16
CHK 151016C00028000 C 10/16/15 28.0 0.00 0.16
CHK 151016P00002000 P 10/16/15 2.0 0.06 0.19
CHK 151016P00003000 P 10/16/15 3.0 0.15 0.20
CHK 151016P00004000 P 10/16/15 4.0 0.28 0.36
CHK 151016P00005000 P 10/16/15 5.0 0.44 0.50
CHK 151016P00006000 P 10/16/15 6.0 0.70 0.75
CHK 151016P00007000 P 10/16/15 7.0 1.02 1.09
CHK 151016P00008000 P 10/16/15 8.0 1.45 1.51
CHK 151016P00009000 P 10/16/15 9.0 1.99 2.06
CHK 151016P00010000 P 10/16/15 10.0 2.48 2.71
CHK 151016P00011000 P 10/16/15 11.0 3.20 3.65
CHK 151016P00012000 P 10/16/15 12.0 4.15 4.35
CHK 151016P00013000 P 10/16/15 13.0 5.05 5.20
CHK 151016P00014000 P 10/16/15 14.0 5.95 6.20
CHK 151016P00015000 P 10/16/15 15.0 6.85 7.05
CHK 151016P00016000 P 10/16/15 16.0 7.60 8.05
CHK 151016P00017000 P 10/16/15 17.0 8.55 9.05
CHK 151016P00018000 P 10/16/15 18.0 9.55 10.05
CHK 151016P00019000 P 10/16/15 19.0 10.50 11.10
CHK 151016P00020000 P 10/16/15 20.0 11.50 12.10
CHK 151016P00021000 P 10/16/15 21.0 12.50 13.10
CHK 151016P00022000 P 10/16/15 22.0 13.50 14.10
CHK 151016P00023000 P 10/16/15 23.0 14.45 15.10
CHK 151016P00024000 P 10/16/15 24.0 15.45 16.10
CHK 151016P00025000 P 10/16/15 25.0 16.45 17.10
CHK 151016P00026000 P 10/16/15 26.0 17.45 18.10
CHK 151016P00027000 P 10/16/15 27.0 18.40 20.55
CHK 151016P00028000 P 10/16/15 28.0 19.45 20.10
CHK 160115C00002000 C 01/15/16 2.0 6.30 6.70
CHK 160115C00003000 C 01/15/16 3.0 5.40 5.80
CHK 160115C00004000 C 01/15/16 4.0 4.60 5.05
CHK 160115C00005000 C 01/15/16 5.0 3.85 4.25
CHK 160115C00006000 C 01/15/16 6.0 3.25 3.55
CHK 160115C00007000 C 01/15/16 7.0 2.64 2.78
CHK 160115C00008000 C 01/15/16 8.0 2.12 2.27
CHK 160115C00009000 C 01/15/16 9.0 1.73 1.83
CHK 160115C00010000 C 01/15/16 10.0 1.38 1.48
CHK 160115C00011000 C 01/15/16 11.0 1.12 1.18
CHK 160115C00012000 C 01/15/16 12.0 0.90 0.97
CHK 160115C00013000 C 01/15/16 13.0 0.70 0.78
CHK 160115C00014000 C 01/15/16 14.0 0.55 0.68
CHK 160115C00015000 C 01/15/16 15.0 0.48 0.56
CHK 160115C00016000 C 01/15/16 16.0 0.39 0.45
CHK 160115C00017000 C 01/15/16 17.0 0.28 0.42
CHK 160115C00018000 C 01/15/16 18.0 0.14 0.40
CHK 160115C00019000 C 01/15/16 19.0 0.13 0.32
CHK 160115C00020000 C 01/15/16 20.0 0.17 0.21
CHK 160115C00021000 C 01/15/16 21.0 0.06 0.20
CHK 160115C00022000 C 01/15/16 22.0 0.04 0.34
CHK 160115C00023000 C 01/15/16 23.0 0.10 0.20
CHK 160115C00024000 C 01/15/16 24.0 0.02 0.30
CHK 160115C00025000 C 01/15/16 25.0 0.08 0.11
CHK 160115C00026000 C 01/15/16 26.0 0.01 0.27
CHK 160115C00027000 C 01/15/16 27.0 0.01 0.25
CHK 160115C00028000 C 01/15/16 28.0 0.01 0.10
CHK 160115C00029000 C 01/15/16 29.0 0.00 0.23
CHK 160115C00030000 C 01/15/16 30.0 0.01 0.06
CHK 160115C00032000 C 01/15/16 32.0 0.00 0.05
CHK 160115C00035000 C 01/15/16 35.0 0.00 0.21
CHK 160115C00040000 C 01/15/16 40.0 0.00 0.20
CHK 160115P00002000 P 01/15/16 2.0 0.13 0.17
CHK 160115P00003000 P 01/15/16 3.0 0.28 0.32
CHK 160115P00004000 P 01/15/16 4.0 0.49 0.58
CHK 160115P00005000 P 01/15/16 5.0 0.76 0.92
CHK 160115P00006000 P 01/15/16 6.0 1.09 1.25
CHK 160115P00007000 P 01/15/16 7.0 1.49 1.55
CHK 160115P00008000 P 01/15/16 8.0 1.95 2.05
CHK 160115P00009000 P 01/15/16 9.0 2.50 2.69
CHK 160115P00010000 P 01/15/16 10.0 3.20 3.35
CHK 160115P00011000 P 01/15/16 11.0 3.90 4.10
CHK 160115P00012000 P 01/15/16 12.0 4.60 4.85
CHK 160115P00013000 P 01/15/16 13.0 5.50 5.70
CHK 160115P00014000 P 01/15/16 14.0 6.35 6.55
CHK 160115P00015000 P 01/15/16 15.0 7.25 7.45
CHK 160115P00016000 P 01/15/16 16.0 8.00 8.50
CHK 160115P00017000 P 01/15/16 17.0 9.00 9.45
CHK 160115P00018000 P 01/15/16 18.0 10.00 10.50
CHK 160115P00019000 P 01/15/16 19.0 10.95 11.55
CHK 160115P00020000 P 01/15/16 20.0 11.90 12.10
CHK 160115P00021000 P 01/15/16 21.0 12.70 13.15
CHK 160115P00022000 P 01/15/16 22.0 13.65 14.15
CHK 160115P00023000 P 01/15/16 23.0 14.85 15.05
CHK 160115P00024000 P 01/15/16 24.0 15.65 16.10
CHK 160115P00025000 P 01/15/16 25.0 16.70 17.05
CHK 160115P00026000 P 01/15/16 26.0 17.60 18.10
CHK 160115P00027000 P 01/15/16 27.0 18.60 19.10
CHK 160115P00028000 P 01/15/16 28.0 19.55 20.10
CHK 160115P00029000 P 01/15/16 29.0 20.55 21.10
CHK 160115P00030000 P 01/15/16 30.0 21.55 22.10
CHK 160115P00032000 P 01/15/16 32.0 23.50 24.10
CHK 160115P00035000 P 01/15/16 35.0 26.50 27.10
CHK 160115P00040000 P 01/15/16 40.0 31.50 32.10
CHK 170120C00003000 C 01/20/17 3.0 5.50 5.95
CHK 170120C00005000 C 01/20/17 5.0 4.25 4.70
CHK 170120C00008000 C 01/20/17 8.0 2.90 3.15
CHK 170120C00010000 C 01/20/17 10.0 2.27 2.49
CHK 170120C00013000 C 01/20/17 13.0 1.51 1.73
CHK 170120C00015000 C 01/20/17 15.0 1.19 1.35
CHK 170120C00018000 C 01/20/17 18.0 0.79 0.88
CHK 170120C00020000 C 01/20/17 20.0 0.60 0.81
CHK 170120C00022000 C 01/20/17 22.0 0.51 0.59
CHK 170120C00025000 C 01/20/17 25.0 0.22 0.58
CHK 170120C00027000 C 01/20/17 27.0 0.13 0.73
CHK 170120C00030000 C 01/20/17 30.0 0.10 0.60
CHK 170120C00032000 C 01/20/17 32.0 0.12 0.38
CHK 170120C00035000 C 01/20/17 35.0 0.03 0.46
CHK 170120C00037000 C 01/20/17 37.0 0.07 0.21
CHK 170120P00003000 P 01/20/17 3.0 0.53 0.80
CHK 170120P00005000 P 01/20/17 5.0 1.42 1.50
CHK 170120P00008000 P 01/20/17 8.0 2.91 3.05
CHK 170120P00010000 P 01/20/17 10.0 4.20 4.45
CHK 170120P00013000 P 01/20/17 13.0 6.50 6.75
CHK 170120P00015000 P 01/20/17 15.0 8.10 8.40
CHK 170120P00018000 P 01/20/17 18.0 10.70 11.30
CHK 170120P00020000 P 01/20/17 20.0 12.50 12.75
CHK 170120P00022000 P 01/20/17 22.0 14.35 14.95
CHK 170120P00025000 P 01/20/17 25.0 16.95 17.85
CHK 170120P00027000 P 01/20/17 27.0 18.80 19.70
CHK 170120P00030000 P 01/20/17 30.0 21.80 22.65
CHK 170120P00032000 P 01/20/17 32.0 23.75 25.10
CHK 170120P00035000 P 01/20/17 35.0 26.70 27.45
CHK 170120P00037000 P 01/20/17 37.0 28.60 29.40

OPRA data is delayed 15 minutes.