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 (2015-12-04)Premium Content

Chesapeake Energy Corp (CHK)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 160212C00000500 C 02/12/16 0.5 2.35 2.69
CHK 160212C00001000 C 02/12/16 1.0 1.50 2.29
CHK 160212C00001500 C 02/12/16 1.5 1.05 1.79
CHK 160212C00002000 C 02/12/16 2.0 1.04 1.25
CHK 160212C00002500 C 02/12/16 2.5 0.55 0.79
CHK 160212C00003000 C 02/12/16 3.0 0.20 0.25
CHK 160212C00003500 C 02/12/16 3.5 0.05 0.08
CHK 160212C00004000 C 02/12/16 4.0 0.02 0.04
CHK 160212C00004500 C 02/12/16 4.5 0.00 0.03
CHK 160212C00005000 C 02/12/16 5.0 0.01 0.02
CHK 160212C00005500 C 02/12/16 5.5 0.00 0.02
CHK 160212C00006000 C 02/12/16 6.0 0.00 0.02
CHK 160212C00006500 C 02/12/16 6.5 0.00 0.02
CHK 160212C00007000 C 02/12/16 7.0 0.00 0.02
CHK 160212C00007500 C 02/12/16 7.5 0.00 0.03
CHK 160212C00008000 C 02/12/16 8.0 0.00 0.04
CHK 160212C00008500 C 02/12/16 8.5 0.00 0.05
CHK 160212P00000500 P 02/12/16 0.5 0.00 0.50
CHK 160212P00001000 P 02/12/16 1.0 0.00 0.06
CHK 160212P00001500 P 02/12/16 1.5 0.00 0.02
CHK 160212P00002000 P 02/12/16 2.0 0.00 0.04
CHK 160212P00002500 P 02/12/16 2.5 0.04 0.06
CHK 160212P00003000 P 02/12/16 3.0 0.16 0.19
CHK 160212P00003500 P 02/12/16 3.5 0.47 0.55
CHK 160212P00004000 P 02/12/16 4.0 0.94 1.03
CHK 160212P00004500 P 02/12/16 4.5 1.42 1.54
CHK 160212P00005000 P 02/12/16 5.0 1.92 2.00
CHK 160212P00005500 P 02/12/16 5.5 2.41 2.53
CHK 160212P00006000 P 02/12/16 6.0 2.91 3.05
CHK 160212P00006500 P 02/12/16 6.5 3.40 3.50
CHK 160212P00007000 P 02/12/16 7.0 3.90 4.00
CHK 160212P00007500 P 02/12/16 7.5 4.40 4.50
CHK 160212P00008000 P 02/12/16 8.0 4.90 5.00
CHK 160212P00008500 P 02/12/16 8.5 5.40 5.55
CHK 160219C00000500 C 02/19/16 0.5 2.50 2.80
CHK 160219C00001000 C 02/19/16 1.0 2.04 2.18
CHK 160219C00001500 C 02/19/16 1.5 1.51 1.68
CHK 160219C00002000 C 02/19/16 2.0 1.03 1.21
CHK 160219C00002500 C 02/19/16 2.5 0.62 0.68
CHK 160219C00003000 C 02/19/16 3.0 0.31 0.34
CHK 160219C00003500 C 02/19/16 3.5 0.12 0.15
CHK 160219C00004000 C 02/19/16 4.0 0.05 0.07
CHK 160219C00004500 C 02/19/16 4.5 0.01 0.03
CHK 160219C00005000 C 02/19/16 5.0 0.00 0.02
CHK 160219C00005500 C 02/19/16 5.5 0.00 0.02
CHK 160219C00006000 C 02/19/16 6.0 0.01 0.02
CHK 160219C00006500 C 02/19/16 6.5 0.00 0.02
CHK 160219C00007000 C 02/19/16 7.0 0.00 0.02
CHK 160219C00008000 C 02/19/16 8.0 0.00 0.02
CHK 160219C00009000 C 02/19/16 9.0 0.00 0.02
CHK 160219C00010000 C 02/19/16 10.0 0.00 0.02
CHK 160219C00011000 C 02/19/16 11.0 0.00 0.16
CHK 160219P00000500 P 02/19/16 0.5 0.00 0.14
CHK 160219P00001000 P 02/19/16 1.0 0.01 0.02
CHK 160219P00001500 P 02/19/16 1.5 0.01 0.02
CHK 160219P00002000 P 02/19/16 2.0 0.04 0.05
CHK 160219P00002500 P 02/19/16 2.5 0.11 0.14
CHK 160219P00003000 P 02/19/16 3.0 0.28 0.32
CHK 160219P00003500 P 02/19/16 3.5 0.57 0.63
CHK 160219P00004000 P 02/19/16 4.0 0.99 1.05
CHK 160219P00004500 P 02/19/16 4.5 1.44 1.52
CHK 160219P00005000 P 02/19/16 5.0 1.92 2.01
CHK 160219P00005500 P 02/19/16 5.5 2.42 2.50
CHK 160219P00006000 P 02/19/16 6.0 2.93 3.00
CHK 160219P00006500 P 02/19/16 6.5 3.40 3.55
CHK 160219P00007000 P 02/19/16 7.0 3.90 4.00
CHK 160219P00008000 P 02/19/16 8.0 4.90 5.00
CHK 160219P00009000 P 02/19/16 9.0 5.90 6.00
CHK 160219P00010000 P 02/19/16 10.0 6.90 7.00
CHK 160219P00011000 P 02/19/16 11.0 7.90 8.00
CHK 160226C00000500 C 02/26/16 0.5 2.35 3.15
CHK 160226C00001000 C 02/26/16 1.0 2.03 2.39
CHK 160226C00001500 C 02/26/16 1.5 1.44 2.00
CHK 160226C00002000 C 02/26/16 2.0 0.97 1.55
CHK 160226C00002500 C 02/26/16 2.5 0.66 0.81
CHK 160226C00003000 C 02/26/16 3.0 0.37 0.56
CHK 160226C00003500 C 02/26/16 3.5 0.18 0.25
CHK 160226C00004000 C 02/26/16 4.0 0.08 0.18
CHK 160226C00004500 C 02/26/16 4.5 0.02 0.15
CHK 160226C00005000 C 02/26/16 5.0 0.00 0.18
CHK 160226C00005500 C 02/26/16 5.5 0.00 0.09
CHK 160226C00006000 C 02/26/16 6.0 0.00 0.15
CHK 160226C00006500 C 02/26/16 6.5 0.00 0.41
CHK 160226C00007000 C 02/26/16 7.0 0.00 0.14
CHK 160226C00007500 C 02/26/16 7.5 0.00 0.41
CHK 160226C00008000 C 02/26/16 8.0 0.00 0.41
CHK 160226C00008500 C 02/26/16 8.5 0.00 0.41
CHK 160226C00009000 C 02/26/16 9.0 0.00 0.50
CHK 160226C00009500 C 02/26/16 9.5 0.00 0.50
CHK 160226P00000500 P 02/26/16 0.5 0.00 0.07
CHK 160226P00001000 P 02/26/16 1.0 0.00 0.41
CHK 160226P00001500 P 02/26/16 1.5 0.00 0.50
CHK 160226P00002000 P 02/26/16 2.0 0.06 0.20
CHK 160226P00002500 P 02/26/16 2.5 0.06 0.50
CHK 160226P00003000 P 02/26/16 3.0 0.30 0.44
CHK 160226P00003500 P 02/26/16 3.5 0.66 0.76
CHK 160226P00004000 P 02/26/16 4.0 1.01 1.17
CHK 160226P00004500 P 02/26/16 4.5 1.44 1.66
CHK 160226P00005000 P 02/26/16 5.0 1.92 2.10
CHK 160226P00005500 P 02/26/16 5.5 2.42 2.62
CHK 160226P00006000 P 02/26/16 6.0 2.92 3.15
CHK 160226P00006500 P 02/26/16 6.5 3.40 3.65
CHK 160226P00007000 P 02/26/16 7.0 3.90 4.15
CHK 160226P00007500 P 02/26/16 7.5 4.40 4.65
CHK 160226P00008000 P 02/26/16 8.0 4.90 5.15
CHK 160226P00008500 P 02/26/16 8.5 5.40 5.65
CHK 160226P00009000 P 02/26/16 9.0 5.90 6.15
CHK 160226P00009500 P 02/26/16 9.5 6.40 6.65
CHK 160304C00000500 C 03/04/16 0.5 2.35 3.10
CHK 160304C00001000 C 03/04/16 1.0 1.94 2.39
CHK 160304C00001500 C 03/04/16 1.5 1.49 2.02
CHK 160304C00002000 C 03/04/16 2.0 1.05 1.57
CHK 160304C00002500 C 03/04/16 2.5 0.70 1.12
CHK 160304C00003000 C 03/04/16 3.0 0.43 0.53
CHK 160304C00003500 C 03/04/16 3.5 0.20 0.32
CHK 160304C00004000 C 03/04/16 4.0 0.06 0.17
CHK 160304C00004500 C 03/04/16 4.5 0.00 0.17
CHK 160304C00005000 C 03/04/16 5.0 0.00 0.20
CHK 160304C00005500 C 03/04/16 5.5 0.00 0.09
CHK 160304C00006000 C 03/04/16 6.0 0.00 0.14
CHK 160304C00006500 C 03/04/16 6.5 0.00 0.41
CHK 160304P00000500 P 03/04/16 0.5 0.00 0.42
CHK 160304P00001000 P 03/04/16 1.0 0.00 0.42
CHK 160304P00001500 P 03/04/16 1.5 0.02 0.23
CHK 160304P00002000 P 03/04/16 2.0 0.14 0.31
CHK 160304P00002500 P 03/04/16 2.5 0.18 0.39
CHK 160304P00003000 P 03/04/16 3.0 0.42 0.51
CHK 160304P00003500 P 03/04/16 3.5 0.69 0.81
CHK 160304P00004000 P 03/04/16 4.0 0.97 1.21
CHK 160304P00004500 P 03/04/16 4.5 1.36 1.68
CHK 160304P00005000 P 03/04/16 5.0 1.89 2.13
CHK 160304P00005500 P 03/04/16 5.5 2.39 2.63
CHK 160304P00006000 P 03/04/16 6.0 2.86 3.15
CHK 160304P00006500 P 03/04/16 6.5 3.35 3.70
CHK 160311C00000500 C 03/11/16 0.5 2.35 3.15
CHK 160311C00001000 C 03/11/16 1.0 1.90 2.39
CHK 160311C00001500 C 03/11/16 1.5 1.48 2.02
CHK 160311C00002000 C 03/11/16 2.0 1.05 1.59
CHK 160311C00002500 C 03/11/16 2.5 0.71 1.15
CHK 160311C00003000 C 03/11/16 3.0 0.35 0.62
CHK 160311C00003500 C 03/11/16 3.5 0.21 0.36
CHK 160311C00004000 C 03/11/16 4.0 0.10 0.25
CHK 160311C00004500 C 03/11/16 4.5 0.03 0.20
CHK 160311C00005000 C 03/11/16 5.0 0.00 0.14
CHK 160311C00005500 C 03/11/16 5.5 0.00 0.11
CHK 160311C00006000 C 03/11/16 6.0 0.00 0.20
CHK 160311C00006500 C 03/11/16 6.5 0.00 0.50
CHK 160311P00000500 P 03/11/16 0.5 0.00 0.13
CHK 160311P00001000 P 03/11/16 1.0 0.00 0.50
CHK 160311P00001500 P 03/11/16 1.5 0.03 0.25
CHK 160311P00002000 P 03/11/16 2.0 0.11 0.29
CHK 160311P00002500 P 03/11/16 2.5 0.25 0.37
CHK 160311P00003000 P 03/11/16 3.0 0.40 0.57
CHK 160311P00003500 P 03/11/16 3.5 0.69 0.88
CHK 160311P00004000 P 03/11/16 4.0 0.99 1.24
CHK 160311P00004500 P 03/11/16 4.5 1.25 1.71
CHK 160311P00005000 P 03/11/16 5.0 1.86 2.21
CHK 160311P00005500 P 03/11/16 5.5 2.39 2.64
CHK 160311P00006000 P 03/11/16 6.0 2.86 3.15
CHK 160311P00006500 P 03/11/16 6.5 3.35 3.65
CHK 160318C00000500 C 03/18/16 0.5 2.43 2.70
CHK 160318C00001000 C 03/18/16 1.0 1.95 2.24
CHK 160318C00001500 C 03/18/16 1.5 1.56 1.80
CHK 160318C00002000 C 03/18/16 2.0 1.17 1.37
CHK 160318C00002500 C 03/18/16 2.5 0.81 1.02
CHK 160318C00003000 C 03/18/16 3.0 0.55 0.59
CHK 160318C00003500 C 03/18/16 3.5 0.33 0.37
CHK 160318C00004000 C 03/18/16 4.0 0.20 0.23
CHK 160318C00004500 C 03/18/16 4.5 0.11 0.14
CHK 160318C00005000 C 03/18/16 5.0 0.06 0.09
CHK 160318C00005500 C 03/18/16 5.5 0.03 0.06
CHK 160318C00006000 C 03/18/16 6.0 0.02 0.06
CHK 160318C00007000 C 03/18/16 7.0 0.01 0.04
CHK 160318C00008000 C 03/18/16 8.0 0.00 0.08
CHK 160318C00009000 C 03/18/16 9.0 0.00 0.06
CHK 160318C00010000 C 03/18/16 10.0 0.00 0.07
CHK 160318P00000500 P 03/18/16 0.5 0.02 0.04
CHK 160318P00001000 P 03/18/16 1.0 0.05 0.08
CHK 160318P00001500 P 03/18/16 1.5 0.11 0.14
CHK 160318P00002000 P 03/18/16 2.0 0.16 0.24
CHK 160318P00002500 P 03/18/16 2.5 0.31 0.38
CHK 160318P00003000 P 03/18/16 3.0 0.56 0.60
CHK 160318P00003500 P 03/18/16 3.5 0.81 0.91
CHK 160318P00004000 P 03/18/16 4.0 1.17 1.25
CHK 160318P00004500 P 03/18/16 4.5 1.58 1.70
CHK 160318P00005000 P 03/18/16 5.0 2.03 2.13
CHK 160318P00005500 P 03/18/16 5.5 2.51 2.66
CHK 160318P00006000 P 03/18/16 6.0 2.99 3.10
CHK 160318P00007000 P 03/18/16 7.0 3.95 4.10
CHK 160318P00008000 P 03/18/16 8.0 4.95 5.15
CHK 160318P00009000 P 03/18/16 9.0 5.95 6.10
CHK 160318P00010000 P 03/18/16 10.0 6.95 7.10
CHK 160324C00000500 C 03/24/16 0.5 1.62 3.15
CHK 160324C00001000 C 03/24/16 1.0 1.89 2.41
CHK 160324C00001500 C 03/24/16 1.5 1.23 2.03
CHK 160324C00002000 C 03/24/16 2.0 1.12 1.61
CHK 160324C00002500 C 03/24/16 2.5 0.74 1.20
CHK 160324C00003000 C 03/24/16 3.0 0.50 0.67
CHK 160324C00003500 C 03/24/16 3.5 0.30 0.43
CHK 160324C00004000 C 03/24/16 4.0 0.13 0.28
CHK 160324C00004500 C 03/24/16 4.5 0.05 0.36
CHK 160324C00005000 C 03/24/16 5.0 0.02 0.17
CHK 160324C00005500 C 03/24/16 5.5 0.00 0.41
CHK 160324C00006000 C 03/24/16 6.0 0.00 0.26
CHK 160324P00000500 P 03/24/16 0.5 0.00 0.41
CHK 160324P00001000 P 03/24/16 1.0 0.00 0.45
CHK 160324P00001500 P 03/24/16 1.5 0.06 0.22
CHK 160324P00002000 P 03/24/16 2.0 0.14 0.41
CHK 160324P00002500 P 03/24/16 2.5 0.26 0.48
CHK 160324P00003000 P 03/24/16 3.0 0.51 0.67
CHK 160324P00003500 P 03/24/16 3.5 0.71 0.98
CHK 160324P00004000 P 03/24/16 4.0 0.96 1.35
CHK 160324P00004500 P 03/24/16 4.5 1.47 1.81
CHK 160324P00005000 P 03/24/16 5.0 1.97 2.30
CHK 160324P00005500 P 03/24/16 5.5 2.47 2.81
CHK 160324P00006000 P 03/24/16 6.0 2.86 3.30
CHK 160415C00000500 C 04/15/16 0.5 2.46 2.75
CHK 160415C00001000 C 04/15/16 1.0 2.01 2.30
CHK 160415C00001500 C 04/15/16 1.5 1.59 1.86
CHK 160415C00002000 C 04/15/16 2.0 1.18 1.46
CHK 160415C00002500 C 04/15/16 2.5 0.88 1.12
CHK 160415C00003000 C 04/15/16 3.0 0.60 0.66
CHK 160415C00003500 C 04/15/16 3.5 0.40 0.46
CHK 160415C00004000 C 04/15/16 4.0 0.26 0.32
CHK 160415C00004500 C 04/15/16 4.5 0.17 0.22
CHK 160415C00005000 C 04/15/16 5.0 0.11 0.16
CHK 160415C00005500 C 04/15/16 5.5 0.06 0.14
CHK 160415C00006000 C 04/15/16 6.0 0.05 0.09
CHK 160415C00007000 C 04/15/16 7.0 0.00 0.10
CHK 160415C00008000 C 04/15/16 8.0 0.01 0.10
CHK 160415C00009000 C 04/15/16 9.0 0.01 0.04
CHK 160415C00010000 C 04/15/16 10.0 0.01 0.05
CHK 160415C00011000 C 04/15/16 11.0 0.00 0.06
CHK 160415C00012000 C 04/15/16 12.0 0.00 0.07
CHK 160415C00013000 C 04/15/16 13.0 0.00 0.07
CHK 160415C00014000 C 04/15/16 14.0 0.00 0.05
CHK 160415C00015000 C 04/15/16 15.0 0.00 0.06
CHK 160415C00016000 C 04/15/16 16.0 0.00 0.07
CHK 160415C00017000 C 04/15/16 17.0 0.00 0.07
CHK 160415P00000500 P 04/15/16 0.5 0.00 0.09
CHK 160415P00001000 P 04/15/16 1.0 0.03 0.15
CHK 160415P00001500 P 04/15/16 1.5 0.15 0.20
CHK 160415P00002000 P 04/15/16 2.0 0.28 0.34
CHK 160415P00002500 P 04/15/16 2.5 0.45 0.50
CHK 160415P00003000 P 04/15/16 3.0 0.65 0.75
CHK 160415P00003500 P 04/15/16 3.5 0.92 1.06
CHK 160415P00004000 P 04/15/16 4.0 1.28 1.43
CHK 160415P00004500 P 04/15/16 4.5 1.69 1.82
CHK 160415P00005000 P 04/15/16 5.0 2.13 2.28
CHK 160415P00005500 P 04/15/16 5.5 2.58 2.73
CHK 160415P00006000 P 04/15/16 6.0 3.05 3.25
CHK 160415P00007000 P 04/15/16 7.0 4.00 4.30
CHK 160415P00008000 P 04/15/16 8.0 5.00 5.20
CHK 160415P00009000 P 04/15/16 9.0 6.00 6.30
CHK 160415P00010000 P 04/15/16 10.0 7.00 7.20
CHK 160415P00011000 P 04/15/16 11.0 8.00 8.25
CHK 160415P00012000 P 04/15/16 12.0 9.00 9.20
CHK 160415P00013000 P 04/15/16 13.0 10.00 10.15
CHK 160415P00014000 P 04/15/16 14.0 11.00 11.30
CHK 160415P00015000 P 04/15/16 15.0 12.00 12.30
CHK 160415P00016000 P 04/15/16 16.0 13.00 13.30
CHK 160415P00017000 P 04/15/16 17.0 14.00 14.25
CHK 160715C00000500 C 07/15/16 0.5 2.48 2.78
CHK 160715C00001000 C 07/15/16 1.0 2.01 2.37
CHK 160715C00001500 C 07/15/16 1.5 1.63 1.95
CHK 160715C00002000 C 07/15/16 2.0 1.26 1.61
CHK 160715C00002500 C 07/15/16 2.5 1.01 1.30
CHK 160715C00003000 C 07/15/16 3.0 0.80 0.90
CHK 160715C00003500 C 07/15/16 3.5 0.58 0.70
CHK 160715C00004000 C 07/15/16 4.0 0.45 0.52
CHK 160715C00004500 C 07/15/16 4.5 0.29 0.42
CHK 160715C00005000 C 07/15/16 5.0 0.28 0.32
CHK 160715C00005500 C 07/15/16 5.5 0.21 0.25
CHK 160715C00006000 C 07/15/16 6.0 0.14 0.30
CHK 160715C00007000 C 07/15/16 7.0 0.05 0.20
CHK 160715C00008000 C 07/15/16 8.0 0.04 0.19
CHK 160715C00009000 C 07/15/16 9.0 0.02 0.16
CHK 160715C00010000 C 07/15/16 10.0 0.00 0.05
CHK 160715C00011000 C 07/15/16 11.0 0.00 0.05
CHK 160715P00000500 P 07/15/16 0.5 0.04 0.12
CHK 160715P00001000 P 07/15/16 1.0 0.15 0.25
CHK 160715P00001500 P 07/15/16 1.5 0.30 0.39
CHK 160715P00002000 P 07/15/16 2.0 0.50 0.55
CHK 160715P00002500 P 07/15/16 2.5 0.71 0.78
CHK 160715P00003000 P 07/15/16 3.0 0.98 1.09
CHK 160715P00003500 P 07/15/16 3.5 1.21 1.42
CHK 160715P00004000 P 07/15/16 4.0 1.56 1.80
CHK 160715P00004500 P 07/15/16 4.5 1.97 2.19
CHK 160715P00005000 P 07/15/16 5.0 2.37 2.64
CHK 160715P00005500 P 07/15/16 5.5 2.80 3.15
CHK 160715P00006000 P 07/15/16 6.0 3.20 3.50
CHK 160715P00007000 P 07/15/16 7.0 4.10 4.45
CHK 160715P00008000 P 07/15/16 8.0 5.10 5.50
CHK 160715P00009000 P 07/15/16 9.0 6.10 6.40
CHK 160715P00010000 P 07/15/16 10.0 7.15 7.35
CHK 160715P00011000 P 07/15/16 11.0 7.95 8.50
CHK 170120C00000500 C 01/20/17 0.5 2.42 2.89
CHK 170120C00001000 C 01/20/17 1.0 2.03 2.48
CHK 170120C00001500 C 01/20/17 1.5 1.77 1.89
CHK 170120C00002000 C 01/20/17 2.0 1.44 1.63
CHK 170120C00002500 C 01/20/17 2.5 1.21 1.40
CHK 170120C00003000 C 01/20/17 3.0 1.03 1.20
CHK 170120C00003500 C 01/20/17 3.5 0.82 1.05
CHK 170120C00004000 C 01/20/17 4.0 0.72 0.91
CHK 170120C00004500 C 01/20/17 4.5 0.51 0.78
CHK 170120C00005000 C 01/20/17 5.0 0.51 0.63
CHK 170120C00005500 C 01/20/17 5.5 0.43 0.56
CHK 170120C00008000 C 01/20/17 8.0 0.19 0.26
CHK 170120C00010000 C 01/20/17 10.0 0.11 0.18
CHK 170120C00013000 C 01/20/17 13.0 0.06 0.20
CHK 170120C00015000 C 01/20/17 15.0 0.05 0.09
CHK 170120C00018000 C 01/20/17 18.0 0.00 0.08
CHK 170120C00020000 C 01/20/17 20.0 0.00 0.11
CHK 170120C00022000 C 01/20/17 22.0 0.00 0.09
CHK 170120C00025000 C 01/20/17 25.0 0.00 0.08
CHK 170120C00027000 C 01/20/17 27.0 0.00 0.07
CHK 170120C00030000 C 01/20/17 30.0 0.00 0.05
CHK 170120C00032000 C 01/20/17 32.0 0.00 0.06
CHK 170120C00035000 C 01/20/17 35.0 0.00 0.06
CHK 170120C00037000 C 01/20/17 37.0 0.00 0.06
CHK 170120P00000500 P 01/20/17 0.5 0.14 0.20
CHK 170120P00001000 P 01/20/17 1.0 0.30 0.40
CHK 170120P00001500 P 01/20/17 1.5 0.58 0.63
CHK 170120P00002000 P 01/20/17 2.0 0.80 0.90
CHK 170120P00002500 P 01/20/17 2.5 1.11 1.22
CHK 170120P00003000 P 01/20/17 3.0 1.44 1.55
CHK 170120P00003500 P 01/20/17 3.5 1.81 1.92
CHK 170120P00004000 P 01/20/17 4.0 2.16 2.29
CHK 170120P00004500 P 01/20/17 4.5 2.53 2.67
CHK 170120P00005000 P 01/20/17 5.0 2.87 3.10
CHK 170120P00005500 P 01/20/17 5.5 3.35 3.60
CHK 170120P00008000 P 01/20/17 8.0 5.30 5.80
CHK 170120P00010000 P 01/20/17 10.0 7.25 7.70
CHK 170120P00013000 P 01/20/17 13.0 10.35 10.80
CHK 170120P00015000 P 01/20/17 15.0 12.15 12.75
CHK 170120P00018000 P 01/20/17 18.0 15.10 15.70
CHK 170120P00020000 P 01/20/17 20.0 17.10 17.70
CHK 170120P00022000 P 01/20/17 22.0 19.05 19.65
CHK 170120P00025000 P 01/20/17 25.0 22.05 22.65
CHK 170120P00027000 P 01/20/17 27.0 24.00 24.60
CHK 170120P00030000 P 01/20/17 30.0 27.00 27.60
CHK 170120P00032000 P 01/20/17 32.0 28.95 29.60
CHK 170120P00035000 P 01/20/17 35.0 31.95 32.55
CHK 170120P00037000 P 01/20/17 37.0 33.90 34.55
CHK 180119C00000500 C 01/19/18 0.5 2.33 3.10
CHK 180119C00001000 C 01/19/18 1.0 1.94 2.66
CHK 180119C00001500 C 01/19/18 1.5 1.57 2.19
CHK 180119C00002000 C 01/19/18 2.0 1.37 2.08
CHK 180119C00002500 C 01/19/18 2.5 1.16 1.73
CHK 180119C00003000 C 01/19/18 3.0 1.30 1.40
CHK 180119C00003500 C 01/19/18 3.5 1.15 1.43
CHK 180119C00004000 C 01/19/18 4.0 1.04 1.40
CHK 180119C00004500 C 01/19/18 4.5 0.80 1.22
CHK 180119C00005000 C 01/19/18 5.0 0.92 1.00
CHK 180119C00005500 C 01/19/18 5.5 0.58 1.04
CHK 180119C00007000 C 01/19/18 7.0 0.60 0.84
CHK 180119C00010000 C 01/19/18 10.0 0.35 0.60
CHK 180119C00012000 C 01/19/18 12.0 0.13 0.35
CHK 180119C00015000 C 01/19/18 15.0 0.10 0.30
CHK 180119P00000500 P 01/19/18 0.5 0.17 0.27
CHK 180119P00001000 P 01/19/18 1.0 0.44 0.55
CHK 180119P00001500 P 01/19/18 1.5 0.67 0.91
CHK 180119P00002000 P 01/19/18 2.0 1.09 1.21
CHK 180119P00002500 P 01/19/18 2.5 1.50 1.55
CHK 180119P00003000 P 01/19/18 3.0 1.81 1.95
CHK 180119P00003500 P 01/19/18 3.5 2.17 2.42
CHK 180119P00004000 P 01/19/18 4.0 2.38 2.75
CHK 180119P00004500 P 01/19/18 4.5 2.91 3.25
CHK 180119P00005000 P 01/19/18 5.0 3.30 3.95
CHK 180119P00005500 P 01/19/18 5.5 3.70 4.15
CHK 180119P00007000 P 01/19/18 7.0 4.90 5.40
CHK 180119P00010000 P 01/19/18 10.0 7.65 8.25
CHK 180119P00012000 P 01/19/18 12.0 9.55 10.55
CHK 180119P00015000 P 01/19/18 15.0 12.30 13.05

OPRA data is delayed 15 minutes.