Chesapeake Energy Corp $26.37

down 0.00


31/7/2014 04:06 PM  |  NYSE : CHK  
Industries : Energy / Independent Oil & Gas
Last Trade: 26.37
Trade Time: Jul 31 04:06 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 26.37
Open: 26.86
Bid: 26.37
Ask: 26.38
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CHK Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: CHK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CHK1401H19 7.25 0.00 7.25 35.0 8.00 41.0 0.0 0
19.50 CHK1401H19.5 6.80 0.00 6.80 31.0 7.50 74.0 0.0 0
20.00 CHK1401H20 6.95 0.70 6.25 41.0 6.95 51.0 53.0 53
20.00 CHK1408H20 9.70 3.55 6.15 275.0 7.00 240.0 10.0 10
20.00 CHK1416H20 6.35 0.00 6.35 70.0 6.95 439.0 0.0 0
20.00 CHK1422H20 8.36 2.11 6.25 85.0 7.10 158.0 5.0 5
20.00 CHK1429H20 6.25 0.00 6.25 85.0 7.00 73.0 0.0 0
20.50 CHK1401H20.5 5.80 0.00 5.80 31.0 6.50 76.0 0.0 0
21.00 CHK1401H21 4.95 0.00 4.95 31.0 9.50 11.0 0.0 0
21.00 CHK1408H21 5.15 0.00 5.15 267.0 6.00 293.0 0.0 0
21.00 CHK1416H21 5.35 0.00 5.35 63.0 5.95 466.0 0.0 0
21.00 CHK1422H21 5.15 0.00 5.15 182.0 6.10 227.0 0.0 0
21.00 CHK1429H21 5.95 0.60 5.35 46.0 6.00 97.0 1.0 1
21.50 CHK1401H21.5 4.80 0.00 4.80 31.0 5.50 76.0 0.0 0
22.00 CHK1401H22 3.95 0.00 3.95 31.0 8.55 11.0 0.0 0
22.00 CHK1408H22 5.25 0.90 4.35 50.0 5.00 298.0 10.0 10
22.00 CHK1416H22 3.95 0.00 3.95 20.0 8.35 11.0 0.0 0
22.00 CHK1422H22 4.90 0.50 4.40 47.0 5.05 210.0 3.0 7
22.00 CHK1429H22 4.50 0.10 4.40 55.0 5.00 92.0 1.0 1
22.50 CHK1401H22.5 3.80 0.00 3.80 31.0 4.50 73.0 0.0 0
22.50 CHK1408H22.5 3.95 0.10 3.85 46.0 4.50 267.0 1.0 1
22.50 CHK1416H22.5 3.90 0.00 3.90 50.0 4.25 339.0 0.0 0
22.50 CHK1422H22.5 4.40 0.50 3.90 52.0 4.50 81.0 4.0 24
22.50 CHK1429H22.5 3.90 0.00 3.90 30.0 4.65 91.0 0.0 0
23.00 CHK1401H23 2.95 0.00 2.95 31.0 7.50 11.0 0.0 4
23.00 CHK1408H23 2.95 0.00 2.95 31.0 7.60 16.0 0.0 0
23.00 CHK1416H23 3.00 0.00 3.00 10.0 7.55 10.0 0.0 0
23.00 CHK1422H23 3.40 0.00 3.40 53.0 4.00 195.0 0.0 0
23.00 CHK1429H23 4.10 0.65 3.45 44.0 4.05 93.0 10.0 10
23.50 CHK1401H23.5 2.45 0.00 2.45 31.0 7.00 11.0 0.0 0
23.50 CHK1408H23.5 2.50 0.00 2.50 21.0 7.05 10.0 0.0 0
23.50 CHK1416H23.5 2.94 0.00 2.94 41.0 3.25 577.0 0.0 0
23.50 CHK1422H23.5 3.05 0.07 2.98 44.0 3.55 308.0 1.0 47
23.50 CHK1429H23.5 3.10 0.10 3.00 259.0 3.60 805.0 1.0 1
24.00 CHK1401H24 2.01 0.00 2.01 11.0 6.35 11.0 0.0 0
24.00 CHK1408H24 2.00 0.00 2.00 21.0 6.50 31.0 0.0 0
24.00 CHK1416H24 3.20 0.00 3.20 1.0 4.90 1.0 0.0 13
24.00 CHK1422H24 2.58 0.06 2.52 90.0 2.91 705.0 1.0 1
24.00 CHK1429H24 3.25 0.67 2.58 237.0 2.91 647.0 42.0 72
24.50 CHK1401H24.5 1.55 0.00 1.55 27.0 6.25 22.0 0.0 0
24.50 CHK1408H24.5 1.27 0.00 1.27 11.0 6.00 31.0 0.0 0
24.50 CHK1416H24.5 2.05 0.00 2.05 32.0 2.13 799.0 0.0 0
24.50 CHK1422H24.5 3.15 1.05 2.10 30.0 2.44 961.0 45.0 45
24.50 CHK1429H24.5 2.13 0.00 2.13 323.0 2.74 954.0 0.0 0
25.00 CHK1401H25 1.16 0.00 1.16 17.0 5.45 16.0 0.0 0
25.00 CHK1408H25 1.00 0.00 1.00 20.0 5.45 11.0 0.0 0
25.00 CHK1416H25 2.03 0.00 1.64 16.0 1.70 70.0 1.0 67
25.00 CHK1422H25 2.30 0.59 1.71 25.0 1.98 1001.0 100.0 100
25.00 CHK1429H25 1.85 0.06 1.79 582.0 2.20 1346.0 1.0 1
25.50 CHK1401H25.5 0.78 0.00 0.78 17.0 4.95 31.0 0.0 0
25.50 CHK1408H25.5 0.60 0.00 0.60 27.0 5.30 11.0 0.0 0
25.50 CHK1416H25.5 1.40 0.00 1.28 21.0 1.34 463.0 10.0 40
25.50 CHK1422H25.5 1.87 0.52 1.35 10.0 1.42 164.0 1.0 1
25.50 CHK1429H25.5 1.92 0.48 1.44 544.0 1.62 989.0 1.0 14
26.00 CHK1401H26 0.21 0.00 0.21 11.0 4.80 11.0 0.0 0
26.00 CHK1408H26 0.95 0.00 0.84 20.0 0.90 308.0 42.0 124
26.00 CHK1416H26 1.08 0.00 0.96 31.0 1.02 650.0 79.0 333
26.00 CHK1422H26 1.23 0.00 1.04 21.0 1.12 277.0 5.0 5
26.00 CHK1429H26 1.71 0.57 1.14 693.0 1.28 928.0 1.0 21
26.50 CHK1401H26.5 0.32 0.16 0.14 136.0 0.18 395.0 67.0 153
26.50 CHK1408H26.5 0.60 0.00 0.58 60.0 0.63 345.0 18.0 53
26.50 CHK1416H26.5 0.80 0.00 0.70 141.0 0.74 278.0 33.0 72
26.50 CHK1422H26.5 0.93 0.00 0.78 10.0 0.84 199.0 2.0 81
26.50 CHK1429H26.5 1.02 0.00 0.89 380.0 0.96 307.0 2.0 17
27.00 CHK1401H27 0.07 0.00 0.02 445.0 0.08 1122.0 156.0 1,163
27.00 CHK1408H27 0.43 0.00 0.38 38.0 0.43 494.0 65.0 211
27.00 CHK1416H27 0.52 0.00 0.49 768.0 0.53 262.0 214.0 1,069
27.00 CHK1422H27 0.80 0.22 0.58 321.0 0.63 131.0 7.0 27
27.00 CHK1429H27 0.98 0.31 0.67 300.0 0.79 871.0 1.0 3
27.50 CHK1401H27.5 0.02 0.00 0.01 60.0 0.06 1031.0 96.0 1,273
27.50 CHK1408H27.5 0.90 0.00 0.90 10.0 4.80 31.0 0.0 0
27.50 CHK1416H27.5 0.41 0.00 0.33 15.0 0.38 747.0 10.0 759
27.50 CHK1422H27.5 0.76 0.34 0.42 460.0 0.48 217.0 11.0 143
27.50 CHK1429H27.5 0.82 0.31 0.51 156.0 0.62 781.0 3.0 33
28.00 CHK1401H28 0.01 0.00 0.01 1.0 4.80 41.0 0.0 32
28.00 CHK1408H28 0.80 0.00 0.60 10.0 4.45 31.0 10.0 10
28.00 CHK1416H28 0.35 0.00 0.22 535.0 0.25 139.0 18.0 3,368
28.00 CHK1422H28 0.56 0.26 0.30 408.0 0.34 40.0 72.0 240
28.00 CHK1429H28 0.55 0.17 0.38 148.0 0.45 338.0 2.0 61
28.50 CHK1401H28.5 0.02 -0.02 0.01 3.0 0.04 594.0 39.0 364
28.50 CHK1408H28.5 0.12 0.00 0.09 95.0 0.14 766.0 31.0 1,068
28.50 CHK1416H28.5 0.20 0.00 0.14 104.0 0.18 538.0 20.0 1,120
28.50 CHK1422H28.5 0.30 0.09 0.21 288.0 0.25 106.0 60.0 87
28.50 CHK1429H28.5 0.39 0.11 0.28 116.0 0.35 485.0 10.0 53
29.00 CHK1401H29 0.01 0.00 0.01 10.0 1.50 75.0 5.0 133
29.00 CHK1408H29 0.35 0.00 0.15 39.0 0.85 48.0 16.0 77
29.00 CHK1416H29 0.46 0.00 0.40 10.0 0.74 11.0 4.0 723
29.00 CHK1422H29 0.35 0.20 0.15 102.0 0.18 59.0 6.0 38
29.00 CHK1429H29 0.32 0.12 0.20 126.0 0.27 518.0 28.0 95
29.50 CHK1401H29.5 1.71 0.00 0.01 23.0 1.71 1.0 0.0 1
29.50 CHK1408H29.5 0.35 0.30 0.05 39.0 0.30 45.0 6.0 23
29.50 CHK1416H29.5 0.23 0.17 0.06 179.0 0.09 649.0 27.0 49
29.50 CHK1422H29.5 0.16 0.06 0.10 235.0 0.14 236.0 12.0 16
29.50 CHK1429H29.5 0.28 0.14 0.14 167.0 0.17 92.0 10.0 21
30.00 CHK1401H30 0.25 0.00 0.25 11.0 2.17 10.0 2.0 47
30.00 CHK1408H30 0.06 0.04 0.02 86.0 0.07 309.0 10.0 672
30.00 CHK1416H30 0.22 0.00 0.19 1.0 0.43 1.0 1.0 3,359
30.00 CHK1422H30 0.20 0.13 0.07 213.0 0.14 412.0 10.0 60
30.00 CHK1429H30 0.15 0.06 0.09 484.0 0.17 507.0 5.0 15
30.50 CHK1401H30.5 0.30 0.20 0.14 11.0 0.10 16.0 12.0 32
30.50 CHK1408H30.5 0.02 0.00 0.02 10.0 1.75 1.0 0.0 0
30.50 CHK1416H30.5 0.03 0.00 0.03 30.0 0.05 442.0 0.0 0
30.50 CHK1422H30.5 0.27 0.22 0.05 121.0 0.12 730.0 6.0 16
30.50 CHK1429H30.5 0.29 0.22 0.07 50.0 0.13 431.0 1.0 1
31.00 CHK1401H31 0.25 -0.10 0.14 11.0 0.35 21.0 11.0 16
31.00 CHK1408H31 0.07 0.06 0.01 40.0 0.05 555.0 1.0 87
31.00 CHK1416H31 0.12 0.00 0.07 12.0 0.30 1.0 1.0 5,511
31.00 CHK1422H31 0.31 0.27 0.04 55.0 0.10 620.0 40.0 41
31.00 CHK1429H31 0.05 0.00 0.05 134.0 0.12 483.0 30.0 51
31.50 CHK1401H31.5 0.07 0.00 0.01 10.0 0.07 240.0 0.0 0
31.50 CHK1408H31.5 0.01 0.00 0.01 10.0 0.05 265.0 0.0 0
31.50 CHK1416H31.5 0.01 0.00 0.01 30.0 0.03 184.0 0.0 0
31.50 CHK1422H31.5 0.17 0.14 0.03 130.0 0.08 230.0 5.0 6
31.50 CHK1429H31.5 0.02 0.00 0.02 632.0 0.09 307.0 0.0 0
32.00 CHK1401H32 0.07 0.00 0.01 48.0 0.07 241.0 0.0 0
32.00 CHK1408H32 0.08 0.07 0.01 10.0 0.04 220.0 50.0 51
32.00 CHK1416H32 0.05 0.00 0.05 2.0 0.08 21.0 3.0 4,587
32.00 CHK1422H32 0.02 0.00 0.02 296.0 0.08 257.0 0.0 0
32.00 CHK1429H32 0.08 0.05 0.03 43.0 0.08 276.0 1.0 1
32.50 CHK1401H32.5 0.07 0.00 0.01 10.0 0.07 245.0 0.0 0
32.50 CHK1408H32.5 3.60 0.00 0.01 11.0 3.60 37.0 0.0 0
32.50 CHK1422H32.5 0.25 0.23 0.02 66.0 0.11 894.0 28.0 28
32.50 CHK1429H32.5 0.02 0.00 0.02 116.0 0.07 230.0 0.0 0
33.00 CHK1401H33 0.07 0.00 0.01 33.0 0.07 244.0 0.0 0
33.00 CHK1408H33 1.65 0.00 0.66 10.0 1.65 1.0 0.0 0
33.00 CHK1416H33 0.08 0.07 0.01 20.0 0.05 37.0 848.0 2,544
33.00 CHK1422H33 0.01 0.00 0.01 295.0 0.14 946.0 0.0 0
33.00 CHK1429H33 0.01 0.00 0.01 179.0 0.06 201.0 0.0 0
33.50 CHK1401H33.5 1.63 0.00 0.17 11.0 1.63 1.0 0.0 2
33.50 CHK1408H33.5 3.50 0.00 0.62 10.0 3.50 27.0 0.0 0
33.50 CHK1422H33.5 0.01 0.00 0.01 138.0 0.07 201.0 0.0 0
33.50 CHK1429H33.5 0.01 0.00 0.01 55.0 0.06 111.0 0.0 0
34.00 CHK1401H34 0.07 0.00 0.01 10.0 0.07 252.0 0.0 0
34.00 CHK1408H34 1.65 0.00 0.55 10.0 1.65 1.0 0.0 0
34.00 CHK1416H34 0.06 0.03 0.03 2.0 0.30 1.0 3.0 3,174
34.00 CHK1422H34 0.01 0.00 0.01 55.0 0.10 458.0 0.0 0
34.00 CHK1429H34 0.01 0.00 0.01 43.0 0.14 495.0 0.0 0
34.50 CHK1401H34.5 1.63 0.00 0.14 11.0 1.63 1.0 0.0 1
34.50 CHK1408H34.5 0.04 0.00 0.01 64.0 0.04 104.0 0.0 0
34.50 CHK1422H34.5 0.10 0.00 0.01 30.0 0.10 585.0 0.0 0
34.50 CHK1429H34.5 0.14 0.00 0.01 77.0 0.14 449.0 0.0 0
35.00 CHK1401H35 1.63 0.00 0.13 11.0 1.63 1.0 0.0 9
35.00 CHK1408H35 1.64 0.00 0.43 10.0 1.64 1.0 0.0 0
35.00 CHK1416H35 0.07 -0.12 0.01 1.0 0.19 1.0 2.0 1,056
35.00 CHK1422H35 0.14 0.00 0.01 15.0 0.14 638.0 0.0 0
35.00 CHK1429H35 0.05 0.00 0.01 82.0 0.05 124.0 0.0 0
35.50 CHK1401H35.5 1.63 0.00 0.12 11.0 1.63 1.0 0.0 1
35.50 CHK1408H35.5 4.60 0.00 0.39 10.0 4.60 1.0 0.0 0
35.50 CHK1422H35.5 0.05 0.00 0.01 47.0 0.05 128.0 0.0 0
35.50 CHK1429H35.5 0.05 0.00 0.01 62.0 0.05 128.0 0.0 0
36.00 CHK1401H36 0.07 0.00 0.00 0.0 0.07 256.0 0.0 0
36.00 CHK1408H36 1.63 0.00 0.34 10.0 1.63 1.0 0.0 0
36.00 CHK1416H36 0.02 0.00 0.01 1.0 0.02 71.0 0.0 0
36.00 CHK1422H36 0.14 0.00 0.01 76.0 0.14 657.0 0.0 0
36.00 CHK1429H36 0.04 0.00 0.01 52.0 0.04 84.0 0.0 0
36.50 CHK1401H36.5 1.63 0.00 0.11 11.0 1.63 1.0 0.0 0
36.50 CHK1408H36.5 1.63 0.00 0.30 10.0 1.63 1.0 0.0 0
36.50 CHK1422H36.5 0.05 0.00 0.01 72.0 0.05 123.0 0.0 0
36.50 CHK1429H36.5 0.04 0.00 0.01 76.0 0.04 83.0 0.0 0
37.00 CHK1401H37 0.07 0.00 0.00 0.0 0.07 251.0 0.0 0
37.00 CHK1408H37 1.63 0.00 0.27 10.0 1.63 1.0 0.0 0
37.00 CHK1416H37 0.01 0.00 0.01 63.0 0.01 24.0 0.0 0
37.00 CHK1422H37 0.05 0.00 0.01 11.0 0.05 124.0 0.0 0
37.00 CHK1429H37 0.04 0.00 0.01 79.0 0.04 84.0 0.0 0
37.50 CHK1401H37.5 0.46 -1.37 0.63 10.0 1.83 1.0 10.0 10
37.50 CHK1408H37.5 0.05 -1.55 0.23 10.0 1.60 21.0 10.0 10
37.50 CHK1429H37.5 0.04 0.00 0.01 11.0 0.04 89.0 0.0 0
38.00 CHK1401H38 0.07 0.00 0.00 0.0 0.07 255.0 0.0 0
38.00 CHK1408H38 0.04 0.00 0.01 1.0 0.04 105.0 0.0 0
38.00 CHK1416H38 0.04 0.00 0.01 1.0 0.04 17.0 0.0 718
38.00 CHK1422H38 0.05 0.00 0.01 11.0 0.05 85.0 0.0 0
38.00 CHK1429H38 0.04 0.00 0.01 11.0 0.04 89.0 0.0 0
38.50 CHK1401H38.5 0.43 -1.40 0.63 10.0 1.83 1.0 10.0 10
38.50 CHK1408H38.5 1.62 0.00 0.18 10.0 1.62 1.0 0.0 0
38.50 CHK1429H38.5 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0
39.00 CHK1401H39 0.07 0.00 0.00 0.0 0.07 246.0 0.0 0
39.00 CHK1408H39 3.10 0.00 0.15 10.0 3.10 27.0 0.0 0
39.00 CHK1416H39 0.03 0.00 0.01 1.0 0.03 17.0 0.0 0
39.00 CHK1422H39 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
39.00 CHK1429H39 0.04 0.00 0.00 0.0 0.04 84.0 0.0 0
39.50 CHK1401H39.5 0.40 -1.43 0.62 10.0 1.83 1.0 10.0 10
39.50 CHK1408H39.5 0.06 -1.56 0.13 10.0 1.62 1.0 10.0 10
39.50 CHK1429H39.5 0.04 0.00 0.00 0.0 0.04 86.0 0.0 0
40.00 CHK1408H40 0.20 -0.95 0.11 10.0 1.15 21.0 10.0 20
40.00 CHK1416H40 0.03 0.00 0.01 5.0 0.03 17.0 0.0 0

Put Options: CHK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 CHK1401T19 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
19.50 CHK1401T19.5 0.03 0.00 0.00 0.0 0.03 139.0 0.0 0
20.00 CHK1401T20 0.09 0.00 0.01 28.0 0.09 305.0 0.0 0
20.00 CHK1408T20 0.52 0.50 0.52 11.0 0.02 1.0 10.0 10
20.00 CHK1416T20 0.02 0.00 0.00 0.0 0.02 39.0 0.0 0
20.00 CHK1422T20 0.05 0.00 0.01 98.0 0.05 90.0 0.0 0
20.00 CHK1429T20 0.05 0.00 0.01 329.0 0.05 86.0 0.0 0
20.50 CHK1401T20.5 0.03 0.00 0.00 0.0 0.03 144.0 0.0 0
21.00 CHK1401T21 1.63 0.00 0.54 11.0 1.63 1.0 0.0 0
21.00 CHK1408T21 0.05 0.00 0.01 68.0 0.05 104.0 0.0 0
21.00 CHK1416T21 0.04 0.00 0.00 0.0 0.04 11.0 0.0 20
21.00 CHK1422T21 0.06 0.00 0.01 153.0 0.06 222.0 0.0 0
21.00 CHK1429T21 0.06 0.00 0.01 229.0 0.06 209.0 0.0 0
21.50 CHK1401T21.5 0.03 0.00 0.00 0.0 0.03 143.0 0.0 0
22.00 CHK1401T22 0.02 0.00 0.01 476.0 0.02 1.0 0.0 0
22.00 CHK1408T22 0.05 0.00 0.01 135.0 0.05 246.0 0.0 0
22.00 CHK1416T22 0.07 0.03 0.01 188.0 0.04 49.0 1.0 14
22.00 CHK1422T22 0.08 0.07 0.01 659.0 0.07 237.0 1.0 1
22.00 CHK1429T22 0.02 0.00 0.02 504.0 0.07 168.0 0.0 0
22.50 CHK1401T22.5 0.07 0.00 0.01 480.0 0.07 234.0 0.0 0
22.50 CHK1408T22.5 0.06 0.00 0.01 192.0 0.06 623.0 0.0 0
22.50 CHK1416T22.5 0.03 0.01 0.02 821.0 0.05 79.0 5.0 5
22.50 CHK1422T22.5 0.02 0.00 0.02 718.0 0.08 235.0 0.0 0
22.50 CHK1429T22.5 0.02 0.00 0.02 880.0 0.09 123.0 0.0 0
23.00 CHK1401T23 1.63 0.00 0.62 11.0 1.63 1.0 0.0 0
23.00 CHK1408T23 0.60 0.00 0.53 10.0 0.60 37.0 0.0 0
23.00 CHK1416T23 0.05 0.00 0.01 16.0 0.05 37.0 0.0 308
23.00 CHK1422T23 0.04 0.00 0.04 721.0 0.10 226.0 0.0 0
23.00 CHK1429T23 0.06 0.00 0.06 647.0 0.13 326.0 0.0 0
23.50 CHK1401T23.5 1.63 0.00 0.64 11.0 1.63 1.0 0.0 0
23.50 CHK1408T23.5 3.60 0.00 0.60 10.0 3.60 37.0 0.0 0
23.50 CHK1416T23.5 0.07 -0.01 0.08 49.0 0.09 24.0 1.0 23
23.50 CHK1422T23.5 0.06 0.00 0.06 963.0 0.13 126.0 0.0 0
23.50 CHK1429T23.5 0.08 0.00 0.08 720.0 0.16 107.0 0.0 0
24.00 CHK1401T24 1.50 0.00 0.65 11.0 1.50 15.0 0.0 0
24.00 CHK1408T24 0.03 0.00 0.03 10.0 0.60 37.0 0.0 0
24.00 CHK1416T24 0.01 0.00 0.01 21.0 0.07 21.0 0.0 120
24.00 CHK1422T24 0.14 0.01 0.13 782.0 0.18 173.0 30.0 32
24.00 CHK1429T24 0.20 0.03 0.17 671.0 0.23 243.0 2.0 2
24.50 CHK1401T24.5 1.63 0.00 0.66 11.0 1.63 1.0 0.0 0
24.50 CHK1408T24.5 0.07 0.00 0.07 10.0 0.60 37.0 0.0 0
24.50 CHK1416T24.5 0.17 0.00 0.18 61.0 0.20 31.0 12.0 83
24.50 CHK1422T24.5 0.27 0.05 0.22 268.0 0.26 67.0 3.0 5
24.50 CHK1429T24.5 0.21 -0.02 0.23 744.0 0.32 228.0 19.0 70
25.00 CHK1401T25 1.63 0.00 0.66 11.0 1.63 1.0 0.0 0
25.00 CHK1408T25 0.07 0.00 0.07 10.0 1.86 1.0 0.0 0
25.00 CHK1416T25 0.06 0.00 0.06 21.0 0.30 11.0 0.0 581
25.00 CHK1422T25 0.25 -0.07 0.32 529.0 0.37 331.0 36.0 48
25.00 CHK1429T25 0.44 0.09 0.35 961.0 0.45 281.0 14.0 30
25.50 CHK1401T25.5 1.63 0.00 0.04 10.0 1.63 1.0 0.0 0
25.50 CHK1408T25.5 0.25 0.00 0.28 547.0 0.33 117.0 8.0 82
25.50 CHK1416T25.5 0.37 0.00 0.40 431.0 0.44 79.0 21.0 141
25.50 CHK1422T25.5 0.46 0.00 0.47 34.0 0.51 31.0 15.0 19
25.50 CHK1429T25.5 0.48 -0.02 0.50 1054.0 0.60 233.0 2.0 108
26.00 CHK1401T26 1.63 0.00 0.10 10.0 1.63 1.0 0.0 0
26.00 CHK1408T26 0.09 0.00 0.09 10.0 1.92 1.0 0.0 0
26.00 CHK1416T26 0.60 0.00 0.58 139.0 0.62 344.0 83.0 5,989
26.00 CHK1422T26 0.61 0.00 0.65 341.0 0.71 220.0 1.0 63
26.00 CHK1429T26 0.50 -0.20 0.70 1060.0 0.80 102.0 12.0 49
26.50 CHK1401T26.5 1.63 0.00 0.11 10.0 1.63 1.0 0.0 0
26.50 CHK1408T26.5 0.05 0.00 0.05 10.0 0.20 10.0 0.0 0
26.50 CHK1416T26.5 0.77 0.00 0.82 48.0 0.85 20.0 321.0 1,066
26.50 CHK1422T26.5 0.76 0.00 0.86 719.0 0.95 55.0 12.0 94
26.50 CHK1429T26.5 0.95 -0.04 0.99 30.0 1.04 30.0 20.0 190
27.00 CHK1401T27 1.72 0.00 0.09 10.0 1.72 1.0 0.0 0
27.00 CHK1408T27 0.01 0.00 0.01 10.0 4.80 41.0 0.0 2
27.00 CHK1416T27 1.12 0.00 1.10 807.0 1.15 41.0 36.0 1,819
27.00 CHK1422T27 1.02 -0.15 1.17 407.0 1.30 1.0 31.0 151
27.00 CHK1429T27 0.95 -0.20 1.15 1053.0 1.33 201.0 5.0 68
27.50 CHK1401T27.5 1.04 0.00 1.04 369.0 1.22 1.0 3.0 1,050
27.50 CHK1408T27.5 0.45 0.00 0.05 1.0 0.60 39.0 10.0 10
27.50 CHK1416T27.5 1.14 -0.30 1.44 528.0 1.49 31.0 26.0 121
27.50 CHK1422T27.5 1.26 0.00 1.50 688.0 1.58 30.0 4.0 23
27.50 CHK1429T27.5 1.36 -0.15 1.51 728.0 1.66 57.0 41.0 86
28.00 CHK1401T28 1.21 0.00 1.12 1559.0 1.68 196.0 147.0 219
28.00 CHK1408T28 0.60 0.00 0.45 10.0 4.80 49.0 10.0 15
28.00 CHK1416T28 0.72 0.00 0.70 32.0 0.95 31.0 1.0 3,786
28.00 CHK1422T28 1.28 -0.59 1.87 541.0 1.98 68.0 1.0 31
28.00 CHK1429T28 1.68 -0.01 1.69 1116.0 2.02 38.0 10.0 22
28.50 CHK1401T28.5 1.62 0.05 1.57 1163.0 2.14 32.0 2.0 521
28.50 CHK1408T28.5 0.70 0.00 0.70 39.0 4.80 19.0 16.0 37
28.50 CHK1416T28.5 1.83 -0.39 2.22 728.0 2.30 55.0 1.0 41
28.50 CHK1422T28.5 1.99 -0.28 2.27 239.0 2.40 2.0 1.0 8
28.50 CHK1429T28.5 2.26 0.00 2.26 691.0 2.44 65.0 0.0 0
29.00 CHK1401T29 2.60 0.56 2.04 538.0 2.68 83.0 1.0 113
29.00 CHK1408T29 0.90 -0.15 1.05 39.0 4.80 55.0 32.0 48
29.00 CHK1416T29 1.33 0.00 1.37 10.0 1.45 10.0 1.0 1,961
29.00 CHK1422T29 2.52 0.23 2.29 483.0 2.80 47.0 4.0 18
29.00 CHK1429T29 1.57 -0.73 2.30 991.0 2.84 35.0 4.0 4
29.50 CHK1401T29.5 0.97 -0.28 1.25 39.0 1.55 10.0 10.0 244
29.50 CHK1408T29.5 2.62 0.00 2.62 440.0 3.20 46.0 16.0 16
29.50 CHK1416T29.5 2.91 0.00 2.91 458.0 3.25 59.0 0.0 0
29.50 CHK1422T29.5 2.66 0.00 2.66 940.0 3.30 264.0 0.0 0
29.50 CHK1429T29.5 3.25 0.50 2.75 808.0 3.30 182.0 1.0 2
30.00 CHK1401T30 3.60 0.60 3.00 571.0 3.65 44.0 1.0 24
30.00 CHK1408T30 3.10 0.00 3.10 333.0 3.70 44.0 0.0 0
30.00 CHK1416T30 1.55 -0.55 2.10 47.0 2.25 16.0 14.0 828
30.00 CHK1422T30 3.15 0.00 3.15 330.0 3.75 44.0 0.0 0
30.00 CHK1429T30 2.19 -1.01 3.20 398.0 3.80 76.0 78.0 78
30.50 CHK1401T30.5 3.50 0.00 3.50 95.0 4.20 31.0 0.0 0
30.50 CHK1408T30.5 0.21 0.00 0.21 21.0 4.80 37.0 0.0 0
30.50 CHK1416T30.5 3.85 0.00 3.85 475.0 4.20 58.0 0.0 0
30.50 CHK1422T30.5 2.82 -0.78 3.60 323.0 4.25 55.0 30.0 30
30.50 CHK1429T30.5 3.65 0.00 3.65 229.0 4.35 55.0 0.0 0
31.00 CHK1401T31 0.57 0.00 0.57 1.0 5.00 17.0 0.0 2
31.00 CHK1408T31 0.55 0.00 0.55 31.0 5.10 21.0 0.0 0
31.00 CHK1416T31 2.75 0.00 2.40 21.0 3.30 21.0 10.0 980
31.00 CHK1422T31 4.15 0.05 4.10 287.0 4.70 44.0 1.0 7
31.00 CHK1429T31 4.65 0.55 4.10 278.0 4.75 46.0 1.0 2
31.50 CHK1401T31.5 1.31 0.00 1.31 17.0 5.45 17.0 0.0 10
31.50 CHK1408T31.5 1.22 0.00 1.22 11.0 5.55 17.0 0.0 0
31.50 CHK1416T31.5 4.80 0.00 4.80 473.0 5.20 55.0 0.0 0
31.50 CHK1422T31.5 3.70 -0.90 4.60 313.0 5.20 53.0 35.0 35
31.50 CHK1429T31.5 4.60 0.00 4.60 284.0 5.20 46.0 0.0 0
32.00 CHK1401T32 1.74 0.00 1.74 17.0 6.00 17.0 0.0 0
32.00 CHK1408T32 1.50 0.00 1.50 31.0 6.30 11.0 0.0 0
32.00 CHK1416T32 5.05 0.00 5.05 539.0 5.70 34.0 0.0 0
32.00 CHK1422T32 5.15 0.05 5.10 303.0 5.70 47.0 20.0 30
32.00 CHK1429T32 5.10 0.00 5.10 206.0 5.90 57.0 0.0 0
32.50 CHK1401T32.5 2.24 0.00 2.24 17.0 6.45 17.0 0.0 0
32.50 CHK1408T32.5 2.22 0.00 2.22 11.0 6.75 11.0 0.0 0
32.50 CHK1422T32.5 5.65 0.05 5.60 303.0 6.20 44.0 15.0 15
32.50 CHK1429T32.5 5.50 0.00 5.50 288.0 6.35 57.0 0.0 0
33.00 CHK1401T33 2.72 0.00 2.72 17.0 7.00 17.0 0.0 0
33.00 CHK1408T33 2.55 0.00 2.55 10.0 7.05 31.0 0.0 0
33.00 CHK1416T33 6.05 0.00 6.05 618.0 6.70 55.0 0.0 0
33.00 CHK1422T33 6.05 0.00 6.05 224.0 6.70 44.0 0.0 0
33.00 CHK1429T33 6.05 0.00 6.05 213.0 6.90 57.0 0.0 0
33.50 CHK1401T33.5 3.20 0.00 3.20 11.0 7.55 10.0 0.0 0
33.50 CHK1408T33.5 3.10 0.00 3.10 11.0 7.80 22.0 0.0 0
33.50 CHK1422T33.5 6.65 0.10 6.55 308.0 7.20 44.0 18.0 18
33.50 CHK1429T33.5 6.40 0.00 6.40 296.0 7.25 1.0 0.0 0
34.00 CHK1401T34 3.70 0.00 3.70 11.0 8.30 22.0 0.0 0
34.00 CHK1408T34 3.50 0.00 3.50 11.0 8.05 31.0 0.0 0
34.00 CHK1416T34 3.40 0.00 3.40 16.0 8.05 20.0 0.0 12
34.00 CHK1422T34 7.05 0.00 7.05 231.0 7.80 55.0 0.0 0
34.00 CHK1429T34 7.05 0.00 7.05 204.0 7.85 55.0 0.0 0
34.50 CHK1401T34.5 4.20 0.00 4.20 11.0 8.80 22.0 0.0 0
34.50 CHK1408T34.5 4.00 0.00 4.00 11.0 8.55 31.0 0.0 0
34.50 CHK1422T34.5 7.30 0.00 7.30 293.0 8.20 46.0 0.0 0
34.50 CHK1429T34.5 7.40 0.00 7.40 38.0 8.25 70.0 0.0 0
35.00 CHK1401T35 4.45 0.00 4.45 11.0 9.05 31.0 0.0 0
35.00 CHK1408T35 4.45 0.00 4.45 11.0 9.05 31.0 0.0 0
35.00 CHK1416T35 4.65 0.00 4.65 11.0 9.05 20.0 0.0 0
35.00 CHK1422T35 7.80 0.00 7.80 293.0 8.70 46.0 0.0 0
35.00 CHK1429T35 7.85 0.00 7.85 45.0 8.90 70.0 0.0 0
35.50 CHK1401T35.5 4.95 0.00 4.95 11.0 9.55 31.0 0.0 0
35.50 CHK1408T35.5 4.95 0.00 4.95 11.0 9.55 31.0 0.0 0
35.50 CHK1422T35.5 8.30 0.00 8.30 37.0 9.40 70.0 0.0 0
35.50 CHK1429T35.5 8.45 0.00 8.45 47.0 9.40 70.0 0.0 0
36.00 CHK1401T36 5.70 0.00 5.70 17.0 10.05 20.0 0.0 0
36.00 CHK1408T36 7.75 0.00 7.75 60.0 11.15 50.0 0.0 0
36.00 CHK1416T36 5.65 0.00 5.65 11.0 10.10 11.0 0.0 8
36.00 CHK1422T36 7.65 0.00 7.65 60.0 11.10 50.0 0.0 0
36.00 CHK1429T36 7.70 0.00 7.70 59.0 11.10 49.0 0.0 0
36.50 CHK1401T36.5 6.20 0.00 6.20 17.0 10.55 20.0 0.0 0
36.50 CHK1408T36.5 8.00 0.00 8.00 49.0 11.65 37.0 0.0 0
36.50 CHK1422T36.5 8.35 0.00 8.35 104.0 11.65 52.0 0.0 0
36.50 CHK1429T36.5 8.70 0.00 8.70 112.0 10.35 64.0 0.0 0
37.00 CHK1401T37 6.70 0.00 6.70 17.0 11.05 20.0 0.0 0
37.00 CHK1408T37 6.70 0.00 6.70 11.0 11.05 20.0 0.0 0
37.00 CHK1416T37 6.60 0.00 6.60 11.0 11.05 20.0 0.0 0
37.00 CHK1422T37 8.70 0.00 8.70 60.0 12.20 50.0 0.0 0
37.00 CHK1429T37 8.85 0.00 8.85 30.0 12.15 30.0 0.0 0
37.50 CHK1401T37.5 7.20 0.00 7.20 11.0 11.55 20.0 0.0 0
37.50 CHK1408T37.5 7.20 0.00 7.20 11.0 11.55 20.0 0.0 0
37.50 CHK1429T37.5 9.40 0.00 9.40 59.0 11.45 70.0 0.0 0
38.00 CHK1401T38 7.70 0.00 7.70 17.0 12.05 20.0 0.0 0
38.00 CHK1408T38 7.70 0.00 7.70 11.0 12.05 20.0 0.0 0
38.00 CHK1416T38 7.60 0.00 7.60 27.0 12.05 20.0 0.0 0
38.00 CHK1422T38 9.70 0.00 9.70 55.0 13.35 20.0 0.0 0
38.00 CHK1429T38 9.65 0.00 9.65 60.0 13.15 33.0 0.0 0
38.50 CHK1401T38.5 8.20 0.00 8.20 11.0 12.55 20.0 0.0 0
38.50 CHK1408T38.5 8.20 0.00 8.20 17.0 12.55 20.0 0.0 0
38.50 CHK1429T38.5 10.15 0.00 10.15 47.0 13.65 49.0 0.0 0
39.00 CHK1401T39 8.70 0.00 8.70 11.0 13.05 20.0 0.0 0
39.00 CHK1408T39 8.70 0.00 8.70 11.0 13.05 20.0 0.0 0
39.00 CHK1416T39 8.60 0.00 8.60 11.0 13.05 20.0 0.0 0
39.00 CHK1422T39 10.90 0.00 10.90 118.0 13.00 21.0 0.0 0
39.00 CHK1429T39 10.65 0.00 10.65 47.0 14.15 49.0 0.0 0
39.50 CHK1401T39.5 9.20 0.00 9.20 11.0 13.55 20.0 0.0 0
39.50 CHK1408T39.5 9.20 0.00 9.20 11.0 13.55 20.0 0.0 0
39.50 CHK1429T39.5 11.35 0.00 11.35 59.0 14.65 53.0 0.0 0
40.00 CHK1408T40 9.70 0.00 9.70 11.0 14.05 20.0 0.0 0
40.00 CHK1416T40 9.60 0.00 9.60 27.0 14.05 20.0 0.0 0
Trading Center