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 (2016-09-02)Premium Content

Chesapeake Energy Corp (CHK)
As of Sep 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 160930C00000500 C 09/30/16 0.5 4.35 7.90
CHK 160930C00001000 C 09/30/16 1.0 4.05 7.00
CHK 160930C00001500 C 09/30/16 1.5 3.25 7.30
CHK 160930C00002000 C 09/30/16 2.0 2.70 6.80
CHK 160930C00002500 C 09/30/16 2.5 2.20 6.30
CHK 160930C00003000 C 09/30/16 3.0 2.25 5.75
CHK 160930C00003500 C 09/30/16 3.5 2.85 3.60
CHK 160930C00004000 C 09/30/16 4.0 2.35 3.15
CHK 160930C00004500 C 09/30/16 4.5 1.94 2.35
CHK 160930C00005000 C 09/30/16 5.0 1.57 1.76
CHK 160930C00005500 C 09/30/16 5.5 1.10 1.17
CHK 160930C00006000 C 09/30/16 6.0 0.63 0.69
CHK 160930C00006500 C 09/30/16 6.5 0.26 0.29
CHK 160930C00007000 C 09/30/16 7.0 0.06 0.08
CHK 160930C00007500 C 09/30/16 7.5 0.01 0.03
CHK 160930C00008000 C 09/30/16 8.0 0.01 0.02
CHK 160930C00008500 C 09/30/16 8.5 0.00 0.09
CHK 160930C00009000 C 09/30/16 9.0 0.00 0.10
CHK 160930C00009500 C 09/30/16 9.5 0.00 0.10
CHK 160930C00010000 C 09/30/16 10.0 0.00 0.01
CHK 160930C00010500 C 09/30/16 10.5 0.00 0.13
CHK 160930C00011000 C 09/30/16 11.0 0.00 0.09
CHK 160930C00011500 C 09/30/16 11.5 0.00 0.13
CHK 160930C00012000 C 09/30/16 12.0 0.00 0.39
CHK 160930C00012500 C 09/30/16 12.5 0.00 0.74
CHK 160930P00000500 P 09/30/16 0.5 0.00 0.09
CHK 160930P00001000 P 09/30/16 1.0 0.00 0.09
CHK 160930P00001500 P 09/30/16 1.5 0.00 0.09
CHK 160930P00002000 P 09/30/16 2.0 0.00 0.09
CHK 160930P00002500 P 09/30/16 2.5 0.00 0.09
CHK 160930P00003000 P 09/30/16 3.0 0.00 0.13
CHK 160930P00003500 P 09/30/16 3.5 0.00 0.13
CHK 160930P00004000 P 09/30/16 4.0 0.00 0.09
CHK 160930P00004500 P 09/30/16 4.5 0.00 0.06
CHK 160930P00005000 P 09/30/16 5.0 0.00 0.05
CHK 160930P00005500 P 09/30/16 5.5 0.00 0.01
CHK 160930P00006000 P 09/30/16 6.0 0.02 0.05
CHK 160930P00006500 P 09/30/16 6.5 0.13 0.16
CHK 160930P00007000 P 09/30/16 7.0 0.42 0.46
CHK 160930P00007500 P 09/30/16 7.5 0.86 0.91
CHK 160930P00008000 P 09/30/16 8.0 1.15 1.48
CHK 160930P00008500 P 09/30/16 8.5 1.58 2.02
CHK 160930P00009000 P 09/30/16 9.0 2.00 2.80
CHK 160930P00009500 P 09/30/16 9.5 2.40 3.15
CHK 160930P00010000 P 09/30/16 10.0 2.90 3.65
CHK 160930P00010500 P 09/30/16 10.5 2.45 5.90
CHK 160930P00011000 P 09/30/16 11.0 2.60 6.40
CHK 160930P00011500 P 09/30/16 11.5 4.15 5.55
CHK 160930P00012000 P 09/30/16 12.0 3.65 7.30
CHK 160930P00012500 P 09/30/16 12.5 5.40 6.15
CHK 161007C00000500 C 10/07/16 0.5 5.45 8.30
CHK 161007C00001000 C 10/07/16 1.0 3.60 7.80
CHK 161007C00001500 C 10/07/16 1.5 3.10 7.30
CHK 161007C00002000 C 10/07/16 2.0 2.75 6.80
CHK 161007C00002500 C 10/07/16 2.5 3.75 4.65
CHK 161007C00003000 C 10/07/16 3.0 3.20 4.55
CHK 161007C00003500 C 10/07/16 3.5 1.87 5.30
CHK 161007C00004000 C 10/07/16 4.0 2.35 3.10
CHK 161007C00004500 C 10/07/16 4.5 1.96 2.43
CHK 161007C00005000 C 10/07/16 5.0 1.51 1.97
CHK 161007C00005500 C 10/07/16 5.5 1.11 1.28
CHK 161007C00006000 C 10/07/16 6.0 0.70 0.75
CHK 161007C00006500 C 10/07/16 6.5 0.36 0.40
CHK 161007C00007000 C 10/07/16 7.0 0.15 0.17
CHK 161007C00007500 C 10/07/16 7.5 0.05 0.07
CHK 161007C00008000 C 10/07/16 8.0 0.01 0.03
CHK 161007C00008500 C 10/07/16 8.5 0.00 0.10
CHK 161007C00009000 C 10/07/16 9.0 0.00 0.10
CHK 161007C00009500 C 10/07/16 9.5 0.00 0.50
CHK 161007C00010000 C 10/07/16 10.0 0.00 0.35
CHK 161007C00010500 C 10/07/16 10.5 0.00 0.50
CHK 161007C00011000 C 10/07/16 11.0 0.00 0.10
CHK 161007C00011500 C 10/07/16 11.5 0.00 0.47
CHK 161007C00012000 C 10/07/16 12.0 0.00 0.10
CHK 161007C00012500 C 10/07/16 12.5 0.00 0.20
CHK 161007P00000500 P 10/07/16 0.5 0.00 0.48
CHK 161007P00001000 P 10/07/16 1.0 0.00 0.10
CHK 161007P00001500 P 10/07/16 1.5 0.00 0.51
CHK 161007P00002000 P 10/07/16 2.0 0.00 0.10
CHK 161007P00002500 P 10/07/16 2.5 0.00 0.10
CHK 161007P00003000 P 10/07/16 3.0 0.00 0.10
CHK 161007P00003500 P 10/07/16 3.5 0.00 0.48
CHK 161007P00004000 P 10/07/16 4.0 0.00 0.10
CHK 161007P00004500 P 10/07/16 4.5 0.00 0.50
CHK 161007P00005000 P 10/07/16 5.0 0.00 0.03
CHK 161007P00005500 P 10/07/16 5.5 0.01 0.06
CHK 161007P00006000 P 10/07/16 6.0 0.09 0.12
CHK 161007P00006500 P 10/07/16 6.5 0.24 0.29
CHK 161007P00007000 P 10/07/16 7.0 0.52 0.57
CHK 161007P00007500 P 10/07/16 7.5 0.91 0.96
CHK 161007P00008000 P 10/07/16 8.0 1.17 1.48
CHK 161007P00008500 P 10/07/16 8.5 1.85 1.91
CHK 161007P00009000 P 10/07/16 9.0 2.12 2.47
CHK 161007P00009500 P 10/07/16 9.5 2.40 3.15
CHK 161007P00010000 P 10/07/16 10.0 2.90 3.70
CHK 161007P00010500 P 10/07/16 10.5 3.40 4.20
CHK 161007P00011000 P 10/07/16 11.0 3.90 4.70
CHK 161007P00011500 P 10/07/16 11.5 2.97 5.40
CHK 161007P00012000 P 10/07/16 12.0 4.90 5.70
CHK 161007P00012500 P 10/07/16 12.5 5.50 6.00
CHK 161014C00000500 C 10/14/16 0.5 5.75 7.00
CHK 161014C00001000 C 10/14/16 1.0 4.05 7.80
CHK 161014C00001500 C 10/14/16 1.5 3.55 7.30
CHK 161014C00002000 C 10/14/16 2.0 3.05 6.75
CHK 161014C00002500 C 10/14/16 2.5 2.85 6.30
CHK 161014C00003000 C 10/14/16 3.0 2.01 5.75
CHK 161014C00003500 C 10/14/16 3.5 2.95 3.60
CHK 161014C00004000 C 10/14/16 4.0 2.35 3.10
CHK 161014C00004500 C 10/14/16 4.5 2.00 2.48
CHK 161014C00005000 C 10/14/16 5.0 1.55 1.79
CHK 161014C00005500 C 10/14/16 5.5 1.10 1.32
CHK 161014C00006000 C 10/14/16 6.0 0.77 0.83
CHK 161014C00006500 C 10/14/16 6.5 0.44 0.50
CHK 161014C00007000 C 10/14/16 7.0 0.22 0.25
CHK 161014C00007500 C 10/14/16 7.5 0.10 0.15
CHK 161014C00008000 C 10/14/16 8.0 0.05 0.10
CHK 161014C00008500 C 10/14/16 8.5 0.01 0.10
CHK 161014C00009000 C 10/14/16 9.0 0.00 0.08
CHK 161014C00009500 C 10/14/16 9.5 0.00 0.11
CHK 161014C00010000 C 10/14/16 10.0 0.00 0.11
CHK 161014C00010500 C 10/14/16 10.5 0.00 0.10
CHK 161014C00011000 C 10/14/16 11.0 0.00 0.10
CHK 161014C00011500 C 10/14/16 11.5 0.00 0.15
CHK 161014C00012000 C 10/14/16 12.0 0.00 0.10
CHK 161014C00012500 C 10/14/16 12.5 0.00 0.10
CHK 161014P00000500 P 10/14/16 0.5 0.00 0.48
CHK 161014P00001000 P 10/14/16 1.0 0.00 0.10
CHK 161014P00001500 P 10/14/16 1.5 0.00 0.51
CHK 161014P00002000 P 10/14/16 2.0 0.00 0.10
CHK 161014P00002500 P 10/14/16 2.5 0.00 0.10
CHK 161014P00003000 P 10/14/16 3.0 0.00 0.10
CHK 161014P00003500 P 10/14/16 3.5 0.00 0.51
CHK 161014P00004000 P 10/14/16 4.0 0.00 0.15
CHK 161014P00004500 P 10/14/16 4.5 0.00 0.10
CHK 161014P00005000 P 10/14/16 5.0 0.01 0.07
CHK 161014P00005500 P 10/14/16 5.5 0.07 0.10
CHK 161014P00006000 P 10/14/16 6.0 0.16 0.21
CHK 161014P00006500 P 10/14/16 6.5 0.33 0.37
CHK 161014P00007000 P 10/14/16 7.0 0.60 0.65
CHK 161014P00007500 P 10/14/16 7.5 0.95 1.08
CHK 161014P00008000 P 10/14/16 8.0 1.21 1.55
CHK 161014P00008500 P 10/14/16 8.5 1.64 2.07
CHK 161014P00009000 P 10/14/16 9.0 2.04 2.67
CHK 161014P00009500 P 10/14/16 9.5 2.45 3.20
CHK 161014P00010000 P 10/14/16 10.0 2.90 3.60
CHK 161014P00010500 P 10/14/16 10.5 3.50 4.10
CHK 161014P00011000 P 10/14/16 11.0 4.00 4.60
CHK 161014P00011500 P 10/14/16 11.5 4.40 5.20
CHK 161014P00012000 P 10/14/16 12.0 4.90 5.70
CHK 161014P00012500 P 10/14/16 12.5 5.35 6.30
CHK 161021C00000500 C 10/21/16 0.5 5.85 6.70
CHK 161021C00001000 C 10/21/16 1.0 5.45 6.20
CHK 161021C00001500 C 10/21/16 1.5 4.85 5.55
CHK 161021C00002000 C 10/21/16 2.0 4.35 5.10
CHK 161021C00002500 C 10/21/16 2.5 3.85 4.55
CHK 161021C00003000 C 10/21/16 3.0 3.55 3.65
CHK 161021C00003500 C 10/21/16 3.5 2.97 3.35
CHK 161021C00004000 C 10/21/16 4.0 2.62 2.67
CHK 161021C00004500 C 10/21/16 4.5 2.13 2.18
CHK 161021C00005000 C 10/21/16 5.0 1.66 1.70
CHK 161021C00005500 C 10/21/16 5.5 1.22 1.26
CHK 161021C00006000 C 10/21/16 6.0 0.84 0.87
CHK 161021C00006500 C 10/21/16 6.5 0.53 0.56
CHK 161021C00007000 C 10/21/16 7.0 0.31 0.33
CHK 161021C00007500 C 10/21/16 7.5 0.17 0.19
CHK 161021C00008000 C 10/21/16 8.0 0.09 0.11
CHK 161021C00008500 C 10/21/16 8.5 0.04 0.06
CHK 161021C00009000 C 10/21/16 9.0 0.02 0.04
CHK 161021C00009500 C 10/21/16 9.5 0.01 0.03
CHK 161021C00010000 C 10/21/16 10.0 0.01 0.02
CHK 161021C00010500 C 10/21/16 10.5 0.00 0.13
CHK 161021C00011000 C 10/21/16 11.0 0.00 0.10
CHK 161021C00011500 C 10/21/16 11.5 0.00 0.10
CHK 161021C00012000 C 10/21/16 12.0 0.00 0.02
CHK 161021C00012500 C 10/21/16 12.5 0.00 0.44
CHK 161021C00013000 C 10/21/16 13.0 0.00 0.04
CHK 161021C00013500 C 10/21/16 13.5 0.00 0.09
CHK 161021C00014000 C 10/21/16 14.0 0.00 0.09
CHK 161021C00015000 C 10/21/16 15.0 0.00 0.13
CHK 161021C00016000 C 10/21/16 16.0 0.00 0.09
CHK 161021P00000500 P 10/21/16 0.5 0.00 0.13
CHK 161021P00001000 P 10/21/16 1.0 0.00 0.09
CHK 161021P00001500 P 10/21/16 1.5 0.00 0.09
CHK 161021P00002000 P 10/21/16 2.0 0.00 0.10
CHK 161021P00002500 P 10/21/16 2.5 0.00 0.13
CHK 161021P00003000 P 10/21/16 3.0 0.00 0.04
CHK 161021P00003500 P 10/21/16 3.5 0.00 0.10
CHK 161021P00004000 P 10/21/16 4.0 0.00 0.10
CHK 161021P00004500 P 10/21/16 4.5 0.02 0.04
CHK 161021P00005000 P 10/21/16 5.0 0.05 0.07
CHK 161021P00005500 P 10/21/16 5.5 0.11 0.13
CHK 161021P00006000 P 10/21/16 6.0 0.22 0.25
CHK 161021P00006500 P 10/21/16 6.5 0.41 0.44
CHK 161021P00007000 P 10/21/16 7.0 0.68 0.71
CHK 161021P00007500 P 10/21/16 7.5 1.02 1.07
CHK 161021P00008000 P 10/21/16 8.0 1.45 1.53
CHK 161021P00008500 P 10/21/16 8.5 1.71 2.03
CHK 161021P00009000 P 10/21/16 9.0 2.39 2.42
CHK 161021P00009500 P 10/21/16 9.5 2.66 3.05
CHK 161021P00010000 P 10/21/16 10.0 3.30 3.45
CHK 161021P00010500 P 10/21/16 10.5 3.65 4.05
CHK 161021P00011000 P 10/21/16 11.0 4.15 4.45
CHK 161021P00011500 P 10/21/16 11.5 4.65 5.05
CHK 161021P00012000 P 10/21/16 12.0 5.00 5.60
CHK 161021P00012500 P 10/21/16 12.5 5.65 6.05
CHK 161021P00013000 P 10/21/16 13.0 6.05 6.65
CHK 161021P00013500 P 10/21/16 13.5 6.55 7.05
CHK 161021P00014000 P 10/21/16 14.0 7.05 7.80
CHK 161021P00015000 P 10/21/16 15.0 6.20 10.20
CHK 161021P00016000 P 10/21/16 16.0 8.80 9.60
CHK 161028C00001500 C 10/28/16 1.5 4.85 5.60
CHK 161028C00002000 C 10/28/16 2.0 4.35 5.10
CHK 161028C00002500 C 10/28/16 2.5 3.85 6.25
CHK 161028C00003000 C 10/28/16 3.0 3.35 4.10
CHK 161028C00003500 C 10/28/16 3.5 2.98 3.50
CHK 161028C00004000 C 10/28/16 4.0 2.35 3.10
CHK 161028C00004500 C 10/28/16 4.5 2.00 2.80
CHK 161028C00005000 C 10/28/16 5.0 1.65 1.76
CHK 161028C00005500 C 10/28/16 5.5 1.18 1.60
CHK 161028C00006000 C 10/28/16 6.0 0.88 0.95
CHK 161028C00006500 C 10/28/16 6.5 0.59 0.64
CHK 161028C00007000 C 10/28/16 7.0 0.35 0.42
CHK 161028C00007500 C 10/28/16 7.5 0.21 0.28
CHK 161028C00008000 C 10/28/16 8.0 0.12 0.19
CHK 161028C00008500 C 10/28/16 8.5 0.06 0.15
CHK 161028C00009000 C 10/28/16 9.0 0.05 0.25
CHK 161028C00009500 C 10/28/16 9.5 0.01 0.25
CHK 161028C00010000 C 10/28/16 10.0 0.00 0.35
CHK 161028C00010500 C 10/28/16 10.5 0.00 0.50
CHK 161028C00011000 C 10/28/16 11.0 0.00 0.35
CHK 161028C00011500 C 10/28/16 11.5 0.00 0.50
CHK 161028C00012000 C 10/28/16 12.0 0.00 0.18
CHK 161028C00012500 C 10/28/16 12.5 0.00 0.50
CHK 161028C00013000 C 10/28/16 13.0 0.00 0.13
CHK 161028P00001500 P 10/28/16 1.5 0.00 0.50
CHK 161028P00002000 P 10/28/16 2.0 0.00 0.30
CHK 161028P00002500 P 10/28/16 2.5 0.00 0.30
CHK 161028P00003000 P 10/28/16 3.0 0.00 0.25
CHK 161028P00003500 P 10/28/16 3.5 0.00 0.50
CHK 161028P00004000 P 10/28/16 4.0 0.00 0.12
CHK 161028P00004500 P 10/28/16 4.5 0.02 0.49
CHK 161028P00005000 P 10/28/16 5.0 0.07 0.24
CHK 161028P00005500 P 10/28/16 5.5 0.14 0.19
CHK 161028P00006000 P 10/28/16 6.0 0.27 0.32
CHK 161028P00006500 P 10/28/16 6.5 0.48 0.53
CHK 161028P00007000 P 10/28/16 7.0 0.74 0.79
CHK 161028P00007500 P 10/28/16 7.5 1.08 1.16
CHK 161028P00008000 P 10/28/16 8.0 1.37 1.60
CHK 161028P00008500 P 10/28/16 8.5 1.69 2.16
CHK 161028P00009000 P 10/28/16 9.0 2.06 2.71
CHK 161028P00009500 P 10/28/16 9.5 2.45 3.20
CHK 161028P00010000 P 10/28/16 10.0 3.05 3.60
CHK 161028P00010500 P 10/28/16 10.5 3.55 4.10
CHK 161028P00011000 P 10/28/16 11.0 4.05 4.60
CHK 161028P00011500 P 10/28/16 11.5 4.50 5.10
CHK 161028P00012000 P 10/28/16 12.0 5.00 5.60
CHK 161028P00012500 P 10/28/16 12.5 5.50 6.10
CHK 161028P00013000 P 10/28/16 13.0 5.90 6.80
CHK 161104C00000500 C 11/04/16 0.5 4.10 8.30
CHK 161104C00001000 C 11/04/16 1.0 3.70 7.80
CHK 161104C00001500 C 11/04/16 1.5 3.65 7.60
CHK 161104C00002000 C 11/04/16 2.0 2.62 6.80
CHK 161104C00002500 C 11/04/16 2.5 2.70 6.25
CHK 161104C00003000 C 11/04/16 3.0 3.35 4.10
CHK 161104C00003500 C 11/04/16 3.5 2.85 3.60
CHK 161104C00004000 C 11/04/16 4.0 2.40 3.15
CHK 161104C00004500 C 11/04/16 4.5 2.00 2.80
CHK 161104C00005000 C 11/04/16 5.0 1.62 1.96
CHK 161104C00005500 C 11/04/16 5.5 1.23 1.68
CHK 161104C00006000 C 11/04/16 6.0 0.97 1.05
CHK 161104C00006500 C 11/04/16 6.5 0.68 0.75
CHK 161104C00007000 C 11/04/16 7.0 0.45 0.54
CHK 161104C00007500 C 11/04/16 7.5 0.30 0.39
CHK 161104C00008000 C 11/04/16 8.0 0.19 0.25
CHK 161104C00008500 C 11/04/16 8.5 0.12 0.21
CHK 161104C00009000 C 11/04/16 9.0 0.06 0.23
CHK 161104C00009500 C 11/04/16 9.5 0.04 0.50
CHK 161104C00010000 C 11/04/16 10.0 0.00 0.35
CHK 161104C00010500 C 11/04/16 10.5 0.00 0.50
CHK 161104C00011000 C 11/04/16 11.0 0.00 0.35
CHK 161104C00011500 C 11/04/16 11.5 0.00 0.50
CHK 161104C00012000 C 11/04/16 12.0 0.00 0.50
CHK 161104C00012500 C 11/04/16 12.5 0.00 0.50
CHK 161104C00013000 C 11/04/16 13.0 0.00 0.14
CHK 161104P00000500 P 11/04/16 0.5 0.00 0.99
CHK 161104P00001000 P 11/04/16 1.0 0.00 0.14
CHK 161104P00001500 P 11/04/16 1.5 0.00 0.37
CHK 161104P00002000 P 11/04/16 2.0 0.00 0.42
CHK 161104P00002500 P 11/04/16 2.5 0.00 0.78
CHK 161104P00003000 P 11/04/16 3.0 0.00 0.25
CHK 161104P00003500 P 11/04/16 3.5 0.00 0.50
CHK 161104P00004000 P 11/04/16 4.0 0.00 0.12
CHK 161104P00004500 P 11/04/16 4.5 0.00 0.50
CHK 161104P00005000 P 11/04/16 5.0 0.11 0.19
CHK 161104P00005500 P 11/04/16 5.5 0.22 0.27
CHK 161104P00006000 P 11/04/16 6.0 0.38 0.43
CHK 161104P00006500 P 11/04/16 6.5 0.58 0.64
CHK 161104P00007000 P 11/04/16 7.0 0.85 0.90
CHK 161104P00007500 P 11/04/16 7.5 1.14 1.31
CHK 161104P00008000 P 11/04/16 8.0 1.57 1.61
CHK 161104P00008500 P 11/04/16 8.5 1.75 2.22
CHK 161104P00009000 P 11/04/16 9.0 2.04 2.61
CHK 161104P00009500 P 11/04/16 9.5 2.50 3.25
CHK 161104P00010000 P 11/04/16 10.0 2.95 3.75
CHK 161104P00010500 P 11/04/16 10.5 3.45 4.20
CHK 161104P00011000 P 11/04/16 11.0 3.95 4.70
CHK 161104P00011500 P 11/04/16 11.5 4.45 5.20
CHK 161104P00012000 P 11/04/16 12.0 4.95 5.70
CHK 161104P00012500 P 11/04/16 12.5 5.30 6.30
CHK 161104P00013000 P 11/04/16 13.0 5.80 6.80
CHK 161118C00001000 C 11/18/16 1.0 5.10 6.20
CHK 161118C00002000 C 11/18/16 2.0 3.15 5.20
CHK 161118C00003000 C 11/18/16 3.0 3.45 4.00
CHK 161118C00004000 C 11/18/16 4.0 2.60 2.91
CHK 161118C00005000 C 11/18/16 5.0 1.81 1.85
CHK 161118C00006000 C 11/18/16 6.0 1.09 1.12
CHK 161118C00007000 C 11/18/16 7.0 0.58 0.60
CHK 161118C00008000 C 11/18/16 8.0 0.29 0.30
CHK 161118C00009000 C 11/18/16 9.0 0.14 0.16
CHK 161118C00010000 C 11/18/16 10.0 0.06 0.08
CHK 161118C00011000 C 11/18/16 11.0 0.03 0.04
CHK 161118C00012000 C 11/18/16 12.0 0.01 0.03
CHK 161118C00013000 C 11/18/16 13.0 0.00 0.02
CHK 161118C00014000 C 11/18/16 14.0 0.00 0.06
CHK 161118C00015000 C 11/18/16 15.0 0.00 0.06
CHK 161118C00016000 C 11/18/16 16.0 0.00 0.04
CHK 161118P00001000 P 11/18/16 1.0 0.00 0.04
CHK 161118P00002000 P 11/18/16 2.0 0.00 0.05
CHK 161118P00003000 P 11/18/16 3.0 0.01 0.03
CHK 161118P00004000 P 11/18/16 4.0 0.06 0.09
CHK 161118P00005000 P 11/18/16 5.0 0.20 0.22
CHK 161118P00006000 P 11/18/16 6.0 0.46 0.50
CHK 161118P00007000 P 11/18/16 7.0 0.96 0.98
CHK 161118P00008000 P 11/18/16 8.0 1.66 1.69
CHK 161118P00009000 P 11/18/16 9.0 2.50 2.54
CHK 161118P00010000 P 11/18/16 10.0 3.25 3.60
CHK 161118P00011000 P 11/18/16 11.0 4.00 4.55
CHK 161118P00012000 P 11/18/16 12.0 5.00 5.50
CHK 161118P00013000 P 11/18/16 13.0 5.85 6.55
CHK 161118P00014000 P 11/18/16 14.0 7.00 7.50
CHK 161118P00015000 P 11/18/16 15.0 7.80 8.55
CHK 161118P00016000 P 11/18/16 16.0 8.80 9.65
CHK 161216C00001000 C 12/16/16 1.0 5.40 6.00
CHK 161216C00002000 C 12/16/16 2.0 4.55 4.90
CHK 161216C00003000 C 12/16/16 3.0 3.45 4.10
CHK 161216C00004000 C 12/16/16 4.0 2.67 2.86
CHK 161216C00005000 C 12/16/16 5.0 1.92 1.98
CHK 161216C00006000 C 12/16/16 6.0 1.27 1.31
CHK 161216C00007000 C 12/16/16 7.0 0.78 0.81
CHK 161216C00008000 C 12/16/16 8.0 0.45 0.48
CHK 161216C00009000 C 12/16/16 9.0 0.26 0.28
CHK 161216C00010000 C 12/16/16 10.0 0.15 0.17
CHK 161216C00011000 C 12/16/16 11.0 0.08 0.11
CHK 161216C00012000 C 12/16/16 12.0 0.05 0.07
CHK 161216C00013000 C 12/16/16 13.0 0.03 0.04
CHK 161216C00014000 C 12/16/16 14.0 0.02 0.03
CHK 161216P00001000 P 12/16/16 1.0 0.00 0.04
CHK 161216P00002000 P 12/16/16 2.0 0.00 0.04
CHK 161216P00003000 P 12/16/16 3.0 0.04 0.06
CHK 161216P00004000 P 12/16/16 4.0 0.14 0.16
CHK 161216P00005000 P 12/16/16 5.0 0.33 0.36
CHK 161216P00006000 P 12/16/16 6.0 0.66 0.69
CHK 161216P00007000 P 12/16/16 7.0 1.13 1.19
CHK 161216P00008000 P 12/16/16 8.0 1.76 1.99
CHK 161216P00009000 P 12/16/16 9.0 2.47 2.76
CHK 161216P00010000 P 12/16/16 10.0 3.35 3.65
CHK 161216P00011000 P 12/16/16 11.0 4.20 4.60
CHK 161216P00012000 P 12/16/16 12.0 5.05 5.55
CHK 161216P00013000 P 12/16/16 13.0 6.05 6.50
CHK 161216P00014000 P 12/16/16 14.0 7.00 7.60
CHK 170120C00000500 C 01/20/17 0.5 5.75 6.40
CHK 170120C00001000 C 01/20/17 1.0 5.50 5.90
CHK 170120C00001500 C 01/20/17 1.5 5.05 5.40
CHK 170120C00002000 C 01/20/17 2.0 4.45 5.00
CHK 170120C00002500 C 01/20/17 2.5 3.95 4.55
CHK 170120C00003000 C 01/20/17 3.0 3.50 3.90
CHK 170120C00003500 C 01/20/17 3.5 3.15 3.50
CHK 170120C00004000 C 01/20/17 4.0 2.80 3.05
CHK 170120C00004500 C 01/20/17 4.5 2.35 2.69
CHK 170120C00005000 C 01/20/17 5.0 2.08 2.12
CHK 170120C00005500 C 01/20/17 5.5 1.77 1.81
CHK 170120C00006000 C 01/20/17 6.0 1.43 1.49
CHK 170120C00007000 C 01/20/17 7.0 0.97 1.01
CHK 170120C00008000 C 01/20/17 8.0 0.63 0.67
CHK 170120C00009000 C 01/20/17 9.0 0.39 0.44
CHK 170120C00010000 C 01/20/17 10.0 0.25 0.28
CHK 170120C00011000 C 01/20/17 11.0 0.17 0.20
CHK 170120C00012000 C 01/20/17 12.0 0.12 0.14
CHK 170120C00013000 C 01/20/17 13.0 0.08 0.10
CHK 170120C00014000 C 01/20/17 14.0 0.06 0.08
CHK 170120C00015000 C 01/20/17 15.0 0.05 0.06
CHK 170120C00016000 C 01/20/17 16.0 0.03 0.05
CHK 170120C00018000 C 01/20/17 18.0 0.02 0.03
CHK 170120C00020000 C 01/20/17 20.0 0.02 0.03
CHK 170120C00022000 C 01/20/17 22.0 0.00 0.03
CHK 170120C00025000 C 01/20/17 25.0 0.00 0.03
CHK 170120C00027000 C 01/20/17 27.0 0.00 0.05
CHK 170120C00030000 C 01/20/17 30.0 0.00 0.04
CHK 170120C00032000 C 01/20/17 32.0 0.00 0.04
CHK 170120C00035000 C 01/20/17 35.0 0.00 0.04
CHK 170120C00037000 C 01/20/17 37.0 0.00 0.04
CHK 170120P00000500 P 01/20/17 0.5 0.00 0.04
CHK 170120P00001000 P 01/20/17 1.0 0.01 0.04
CHK 170120P00001500 P 01/20/17 1.5 0.00 0.07
CHK 170120P00002000 P 01/20/17 2.0 0.04 0.06
CHK 170120P00002500 P 01/20/17 2.5 0.07 0.09
CHK 170120P00003000 P 01/20/17 3.0 0.10 0.13
CHK 170120P00003500 P 01/20/17 3.5 0.15 0.19
CHK 170120P00004000 P 01/20/17 4.0 0.23 0.26
CHK 170120P00004500 P 01/20/17 4.5 0.33 0.37
CHK 170120P00005000 P 01/20/17 5.0 0.45 0.50
CHK 170120P00005500 P 01/20/17 5.5 0.65 0.68
CHK 170120P00006000 P 01/20/17 6.0 0.81 0.88
CHK 170120P00007000 P 01/20/17 7.0 1.35 1.40
CHK 170120P00008000 P 01/20/17 8.0 2.00 2.05
CHK 170120P00009000 P 01/20/17 9.0 2.76 2.86
CHK 170120P00010000 P 01/20/17 10.0 3.35 3.75
CHK 170120P00011000 P 01/20/17 11.0 4.25 4.75
CHK 170120P00012000 P 01/20/17 12.0 5.25 5.60
CHK 170120P00013000 P 01/20/17 13.0 6.20 6.55
CHK 170120P00014000 P 01/20/17 14.0 7.20 7.55
CHK 170120P00015000 P 01/20/17 15.0 8.15 8.55
CHK 170120P00016000 P 01/20/17 16.0 9.10 9.55
CHK 170120P00018000 P 01/20/17 18.0 11.10 11.50
CHK 170120P00020000 P 01/20/17 20.0 13.00 13.55
CHK 170120P00022000 P 01/20/17 22.0 15.10 15.55
CHK 170120P00025000 P 01/20/17 25.0 18.10 18.50
CHK 170120P00027000 P 01/20/17 27.0 20.10 21.25
CHK 170120P00030000 P 01/20/17 30.0 22.45 23.80
CHK 170120P00032000 P 01/20/17 32.0 24.80 25.50
CHK 170120P00035000 P 01/20/17 35.0 27.85 28.60
CHK 170120P00037000 P 01/20/17 37.0 29.90 30.60
CHK 170421C00001000 C 04/21/17 1.0 5.25 6.20
CHK 170421C00002000 C 04/21/17 2.0 4.40 5.15
CHK 170421C00003000 C 04/21/17 3.0 3.60 4.15
CHK 170421C00004000 C 04/21/17 4.0 2.84 3.25
CHK 170421C00005000 C 04/21/17 5.0 2.26 2.67
CHK 170421C00006000 C 04/21/17 6.0 1.67 1.84
CHK 170421C00007000 C 04/21/17 7.0 1.31 1.39
CHK 170421C00008000 C 04/21/17 8.0 0.95 1.08
CHK 170421C00009000 C 04/21/17 9.0 0.71 0.80
CHK 170421C00010000 C 04/21/17 10.0 0.51 0.60
CHK 170421C00011000 C 04/21/17 11.0 0.37 0.46
CHK 170421C00012000 C 04/21/17 12.0 0.27 0.35
CHK 170421C00013000 C 04/21/17 13.0 0.20 0.35
CHK 170421C00014000 C 04/21/17 14.0 0.13 0.30
CHK 170421C00015000 C 04/21/17 15.0 0.06 0.25
CHK 170421P00001000 P 04/21/17 1.0 0.00 0.23
CHK 170421P00002000 P 04/21/17 2.0 0.04 0.17
CHK 170421P00003000 P 04/21/17 3.0 0.15 0.33
CHK 170421P00004000 P 04/21/17 4.0 0.39 0.47
CHK 170421P00005000 P 04/21/17 5.0 0.68 0.79
CHK 170421P00006000 P 04/21/17 6.0 1.10 1.29
CHK 170421P00007000 P 04/21/17 7.0 1.70 1.82
CHK 170421P00008000 P 04/21/17 8.0 2.19 2.49
CHK 170421P00009000 P 04/21/17 9.0 2.92 3.30
CHK 170421P00010000 P 04/21/17 10.0 3.60 4.05
CHK 170421P00011000 P 04/21/17 11.0 4.50 5.00
CHK 170421P00012000 P 04/21/17 12.0 5.30 6.05
CHK 170421P00013000 P 04/21/17 13.0 6.30 6.75
CHK 170421P00014000 P 04/21/17 14.0 7.25 7.75
CHK 170421P00015000 P 04/21/17 15.0 8.30 8.75
CHK 180119C00000500 C 01/19/18 0.5 5.55 6.55
CHK 180119C00001000 C 01/19/18 1.0 5.45 5.95
CHK 180119C00001500 C 01/19/18 1.5 5.00 5.50
CHK 180119C00002000 C 01/19/18 2.0 4.60 5.20
CHK 180119C00002500 C 01/19/18 2.5 4.15 4.45
CHK 180119C00003000 C 01/19/18 3.0 3.90 4.20
CHK 180119C00003500 C 01/19/18 3.5 3.40 4.10
CHK 180119C00004000 C 01/19/18 4.0 3.35 3.70
CHK 180119C00004500 C 01/19/18 4.5 2.85 3.55
CHK 180119C00005000 C 01/19/18 5.0 2.80 3.15
CHK 180119C00005500 C 01/19/18 5.5 2.51 2.93
CHK 180119C00007000 C 01/19/18 7.0 2.00 2.10
CHK 180119C00010000 C 01/19/18 10.0 1.10 1.20
CHK 180119C00012000 C 01/19/18 12.0 0.82 0.92
CHK 180119C00015000 C 01/19/18 15.0 0.35 0.60
CHK 180119P00000500 P 01/19/18 0.5 0.01 0.08
CHK 180119P00001000 P 01/19/18 1.0 0.07 0.15
CHK 180119P00001500 P 01/19/18 1.5 0.10 0.26
CHK 180119P00002000 P 01/19/18 2.0 0.20 0.35
CHK 180119P00002500 P 01/19/18 2.5 0.35 0.49
CHK 180119P00003000 P 01/19/18 3.0 0.51 0.58
CHK 180119P00003500 P 01/19/18 3.5 0.61 0.78
CHK 180119P00004000 P 01/19/18 4.0 0.80 0.98
CHK 180119P00004500 P 01/19/18 4.5 1.05 1.24
CHK 180119P00005000 P 01/19/18 5.0 1.37 1.44
CHK 180119P00005500 P 01/19/18 5.5 1.46 1.66
CHK 180119P00007000 P 01/19/18 7.0 2.35 2.55
CHK 180119P00010000 P 01/19/18 10.0 4.20 4.75
CHK 180119P00012000 P 01/19/18 12.0 5.75 6.50
CHK 180119P00015000 P 01/19/18 15.0 8.50 9.00
CHK 190118C00002000 C 01/18/19 2.0 3.80 5.75
CHK 190118C00003000 C 01/18/19 3.0 4.00 4.85
CHK 190118C00004000 C 01/18/19 4.0 3.40 4.30
CHK 190118C00005000 C 01/18/19 5.0 3.30 3.50
CHK 190118C00007000 C 01/18/19 7.0 2.31 2.90
CHK 190118C00010000 C 01/18/19 10.0 1.70 2.05
CHK 190118C00012000 C 01/18/19 12.0 0.78 1.60
CHK 190118C00015000 C 01/18/19 15.0 0.85 1.28
CHK 190118P00002000 P 01/18/19 2.0 0.23 0.50
CHK 190118P00003000 P 01/18/19 3.0 0.65 0.90
CHK 190118P00004000 P 01/18/19 4.0 1.05 1.49
CHK 190118P00005000 P 01/18/19 5.0 1.60 1.96
CHK 190118P00007000 P 01/18/19 7.0 2.66 3.35
CHK 190118P00010000 P 01/18/19 10.0 4.80 5.60
CHK 190118P00012000 P 01/18/19 12.0 6.30 6.90
CHK 190118P00015000 P 01/18/19 15.0 8.85 9.55

OPRA data is delayed 15 minutes.