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 (2016-06-03)Premium Content

Chesapeake Energy Corp (CHK)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 160729C00000500 C 07/29/16 0.5 4.30 4.75
CHK 160729C00001000 C 07/29/16 1.0 4.05 4.25
CHK 160729C00001500 C 07/29/16 1.5 3.10 3.75
CHK 160729C00002000 C 07/29/16 2.0 1.50 3.25
CHK 160729C00002500 C 07/29/16 2.5 2.26 3.00
CHK 160729C00003000 C 07/29/16 3.0 1.70 2.25
CHK 160729C00003500 C 07/29/16 3.5 1.30 3.80
CHK 160729C00004000 C 07/29/16 4.0 1.16 1.22
CHK 160729C00004500 C 07/29/16 4.5 0.68 0.71
CHK 160729C00005000 C 07/29/16 5.0 0.20 0.22
CHK 160729C00005500 C 07/29/16 5.5 0.01 0.03
CHK 160729C00006000 C 07/29/16 6.0 0.00 0.02
CHK 160729C00006500 C 07/29/16 6.5 0.00 0.04
CHK 160729C00007000 C 07/29/16 7.0 0.00 0.06
CHK 160729C00007500 C 07/29/16 7.5 0.00 0.08
CHK 160729C00008000 C 07/29/16 8.0 0.00 0.08
CHK 160729C00008500 C 07/29/16 8.5 0.00 0.08
CHK 160729C00009000 C 07/29/16 9.0 0.00 0.08
CHK 160729P00000500 P 07/29/16 0.5 0.00 0.08
CHK 160729P00001000 P 07/29/16 1.0 0.00 0.08
CHK 160729P00001500 P 07/29/16 1.5 0.00 0.08
CHK 160729P00002000 P 07/29/16 2.0 0.00 0.08
CHK 160729P00002500 P 07/29/16 2.5 0.00 0.08
CHK 160729P00003000 P 07/29/16 3.0 0.00 0.08
CHK 160729P00003500 P 07/29/16 3.5 0.00 0.01
CHK 160729P00004000 P 07/29/16 4.0 0.00 0.01
CHK 160729P00004500 P 07/29/16 4.5 0.00 0.01
CHK 160729P00005000 P 07/29/16 5.0 0.02 0.04
CHK 160729P00005500 P 07/29/16 5.5 0.31 0.37
CHK 160729P00006000 P 07/29/16 6.0 0.80 0.84
CHK 160729P00006500 P 07/29/16 6.5 0.86 1.51
CHK 160729P00007000 P 07/29/16 7.0 1.21 2.07
CHK 160729P00007500 P 07/29/16 7.5 2.00 2.51
CHK 160729P00008000 P 07/29/16 8.0 1.40 2.98
CHK 160729P00008500 P 07/29/16 8.5 1.65 3.55
CHK 160729P00009000 P 07/29/16 9.0 3.40 4.05
CHK 160805C00000500 C 08/05/16 0.5 2.56 5.05
CHK 160805C00001000 C 08/05/16 1.0 2.90 4.45
CHK 160805C00001500 C 08/05/16 1.5 3.60 3.80
CHK 160805C00002000 C 08/05/16 2.0 3.05 3.40
CHK 160805C00002500 C 08/05/16 2.5 2.50 2.90
CHK 160805C00003000 C 08/05/16 3.0 2.10 2.35
CHK 160805C00003500 C 08/05/16 3.5 1.66 1.72
CHK 160805C00004000 C 08/05/16 4.0 1.17 1.23
CHK 160805C00004500 C 08/05/16 4.5 0.71 0.77
CHK 160805C00005000 C 08/05/16 5.0 0.37 0.41
CHK 160805C00005500 C 08/05/16 5.5 0.17 0.18
CHK 160805C00006000 C 08/05/16 6.0 0.07 0.08
CHK 160805C00006500 C 08/05/16 6.5 0.02 0.05
CHK 160805C00007000 C 08/05/16 7.0 0.00 0.03
CHK 160805C00007500 C 08/05/16 7.5 0.00 0.03
CHK 160805C00008000 C 08/05/16 8.0 0.00 0.07
CHK 160805C00008500 C 08/05/16 8.5 0.00 0.06
CHK 160805C00009000 C 08/05/16 9.0 0.00 0.07
CHK 160805C00009500 C 08/05/16 9.5 0.00 0.07
CHK 160805P00000500 P 08/05/16 0.5 0.00 0.13
CHK 160805P00001000 P 08/05/16 1.0 0.00 0.13
CHK 160805P00001500 P 08/05/16 1.5 0.00 0.13
CHK 160805P00002000 P 08/05/16 2.0 0.00 0.13
CHK 160805P00002500 P 08/05/16 2.5 0.00 0.10
CHK 160805P00003000 P 08/05/16 3.0 0.00 0.08
CHK 160805P00003500 P 08/05/16 3.5 0.00 0.03
CHK 160805P00004000 P 08/05/16 4.0 0.01 0.02
CHK 160805P00004500 P 08/05/16 4.5 0.06 0.08
CHK 160805P00005000 P 08/05/16 5.0 0.19 0.22
CHK 160805P00005500 P 08/05/16 5.5 0.45 0.50
CHK 160805P00006000 P 08/05/16 6.0 0.84 0.94
CHK 160805P00006500 P 08/05/16 6.5 1.20 1.43
CHK 160805P00007000 P 08/05/16 7.0 1.65 1.91
CHK 160805P00007500 P 08/05/16 7.5 2.10 2.45
CHK 160805P00008000 P 08/05/16 8.0 1.61 3.05
CHK 160805P00008500 P 08/05/16 8.5 3.10 3.45
CHK 160805P00009000 P 08/05/16 9.0 1.90 4.00
CHK 160805P00009500 P 08/05/16 9.5 2.19 4.55
CHK 160812C00000500 C 08/12/16 0.5 4.45 5.30
CHK 160812C00001000 C 08/12/16 1.0 3.90 4.50
CHK 160812C00001500 C 08/12/16 1.5 3.55 3.80
CHK 160812C00002000 C 08/12/16 2.0 3.05 3.30
CHK 160812C00002500 C 08/12/16 2.5 2.51 2.98
CHK 160812C00003000 C 08/12/16 3.0 2.09 2.35
CHK 160812C00003500 C 08/12/16 3.5 1.59 1.90
CHK 160812C00004000 C 08/12/16 4.0 1.12 1.33
CHK 160812C00004500 C 08/12/16 4.5 0.75 0.83
CHK 160812C00005000 C 08/12/16 5.0 0.42 0.49
CHK 160812C00005500 C 08/12/16 5.5 0.22 0.27
CHK 160812C00006000 C 08/12/16 6.0 0.10 0.16
CHK 160812C00006500 C 08/12/16 6.5 0.03 0.09
CHK 160812C00007000 C 08/12/16 7.0 0.01 0.07
CHK 160812C00007500 C 08/12/16 7.5 0.00 0.10
CHK 160812C00008000 C 08/12/16 8.0 0.00 0.09
CHK 160812C00008500 C 08/12/16 8.5 0.00 0.09
CHK 160812C00009000 C 08/12/16 9.0 0.00 0.08
CHK 160812C00009500 C 08/12/16 9.5 0.00 0.08
CHK 160812P00000500 P 08/12/16 0.5 0.00 0.10
CHK 160812P00001000 P 08/12/16 1.0 0.00 0.10
CHK 160812P00001500 P 08/12/16 1.5 0.00 0.10
CHK 160812P00002000 P 08/12/16 2.0 0.00 0.10
CHK 160812P00002500 P 08/12/16 2.5 0.00 0.08
CHK 160812P00003000 P 08/12/16 3.0 0.00 0.05
CHK 160812P00003500 P 08/12/16 3.5 0.00 0.05
CHK 160812P00004000 P 08/12/16 4.0 0.01 0.10
CHK 160812P00004500 P 08/12/16 4.5 0.10 0.14
CHK 160812P00005000 P 08/12/16 5.0 0.26 0.31
CHK 160812P00005500 P 08/12/16 5.5 0.53 0.60
CHK 160812P00006000 P 08/12/16 6.0 0.88 0.97
CHK 160812P00006500 P 08/12/16 6.5 1.10 1.51
CHK 160812P00007000 P 08/12/16 7.0 1.66 1.94
CHK 160812P00007500 P 08/12/16 7.5 2.11 2.51
CHK 160812P00008000 P 08/12/16 8.0 2.50 2.94
CHK 160812P00008500 P 08/12/16 8.5 3.15 3.45
CHK 160812P00009000 P 08/12/16 9.0 3.45 3.95
CHK 160812P00009500 P 08/12/16 9.5 4.10 4.55
CHK 160819C00000500 C 08/19/16 0.5 4.60 4.85
CHK 160819C00001000 C 08/19/16 1.0 4.10 4.40
CHK 160819C00001500 C 08/19/16 1.5 3.60 3.90
CHK 160819C00002000 C 08/19/16 2.0 3.10 3.45
CHK 160819C00002500 C 08/19/16 2.5 2.61 2.84
CHK 160819C00003000 C 08/19/16 3.0 2.10 2.34
CHK 160819C00003500 C 08/19/16 3.5 1.64 1.76
CHK 160819C00004000 C 08/19/16 4.0 1.23 1.28
CHK 160819C00004500 C 08/19/16 4.5 0.83 0.87
CHK 160819C00005000 C 08/19/16 5.0 0.51 0.55
CHK 160819C00005500 C 08/19/16 5.5 0.29 0.31
CHK 160819C00006000 C 08/19/16 6.0 0.15 0.18
CHK 160819C00006500 C 08/19/16 6.5 0.08 0.10
CHK 160819C00007000 C 08/19/16 7.0 0.04 0.06
CHK 160819C00007500 C 08/19/16 7.5 0.02 0.04
CHK 160819C00008000 C 08/19/16 8.0 0.01 0.03
CHK 160819C00008500 C 08/19/16 8.5 0.01 0.03
CHK 160819C00009000 C 08/19/16 9.0 0.00 0.02
CHK 160819C00010000 C 08/19/16 10.0 0.00 0.07
CHK 160819C00011000 C 08/19/16 11.0 0.00 0.08
CHK 160819P00000500 P 08/19/16 0.5 0.00 0.08
CHK 160819P00001000 P 08/19/16 1.0 0.00 0.08
CHK 160819P00001500 P 08/19/16 1.5 0.00 0.08
CHK 160819P00002000 P 08/19/16 2.0 0.00 0.06
CHK 160819P00002500 P 08/19/16 2.5 0.00 0.02
CHK 160819P00003000 P 08/19/16 3.0 0.00 0.03
CHK 160819P00003500 P 08/19/16 3.5 0.03 0.04
CHK 160819P00004000 P 08/19/16 4.0 0.07 0.09
CHK 160819P00004500 P 08/19/16 4.5 0.16 0.18
CHK 160819P00005000 P 08/19/16 5.0 0.34 0.36
CHK 160819P00005500 P 08/19/16 5.5 0.60 0.65
CHK 160819P00006000 P 08/19/16 6.0 0.96 1.01
CHK 160819P00006500 P 08/19/16 6.5 1.38 1.45
CHK 160819P00007000 P 08/19/16 7.0 1.71 1.95
CHK 160819P00007500 P 08/19/16 7.5 2.19 2.43
CHK 160819P00008000 P 08/19/16 8.0 2.67 2.91
CHK 160819P00008500 P 08/19/16 8.5 3.15 3.45
CHK 160819P00009000 P 08/19/16 9.0 3.65 3.90
CHK 160819P00010000 P 08/19/16 10.0 4.65 4.90
CHK 160819P00011000 P 08/19/16 11.0 5.65 5.90
CHK 160826C00000500 C 08/26/16 0.5 4.45 4.90
CHK 160826C00001000 C 08/26/16 1.0 3.90 4.50
CHK 160826C00001500 C 08/26/16 1.5 3.55 4.00
CHK 160826C00002000 C 08/26/16 2.0 3.05 3.45
CHK 160826C00002500 C 08/26/16 2.5 2.51 2.92
CHK 160826C00003000 C 08/26/16 3.0 1.85 2.65
CHK 160826C00003500 C 08/26/16 3.5 1.55 1.94
CHK 160826C00004000 C 08/26/16 4.0 1.05 1.55
CHK 160826C00004500 C 08/26/16 4.5 0.80 1.05
CHK 160826C00005000 C 08/26/16 5.0 0.53 0.61
CHK 160826C00005500 C 08/26/16 5.5 0.30 0.38
CHK 160826C00006000 C 08/26/16 6.0 0.16 0.24
CHK 160826C00006500 C 08/26/16 6.5 0.07 0.15
CHK 160826C00007000 C 08/26/16 7.0 0.03 0.15
CHK 160826C00007500 C 08/26/16 7.5 0.01 0.12
CHK 160826C00008000 C 08/26/16 8.0 0.00 0.13
CHK 160826C00008500 C 08/26/16 8.5 0.00 0.10
CHK 160826C00009000 C 08/26/16 9.0 0.00 0.09
CHK 160826C00009500 C 08/26/16 9.5 0.00 0.09
CHK 160826P00000500 P 08/26/16 0.5 0.00 0.08
CHK 160826P00001000 P 08/26/16 1.0 0.00 0.08
CHK 160826P00001500 P 08/26/16 1.5 0.00 0.08
CHK 160826P00002000 P 08/26/16 2.0 0.00 0.13
CHK 160826P00002500 P 08/26/16 2.5 0.00 0.03
CHK 160826P00003000 P 08/26/16 3.0 0.00 0.10
CHK 160826P00003500 P 08/26/16 3.5 0.01 0.08
CHK 160826P00004000 P 08/26/16 4.0 0.06 0.12
CHK 160826P00004500 P 08/26/16 4.5 0.19 0.24
CHK 160826P00005000 P 08/26/16 5.0 0.37 0.42
CHK 160826P00005500 P 08/26/16 5.5 0.63 0.70
CHK 160826P00006000 P 08/26/16 6.0 0.97 1.06
CHK 160826P00006500 P 08/26/16 6.5 1.25 1.79
CHK 160826P00007000 P 08/26/16 7.0 1.71 2.00
CHK 160826P00007500 P 08/26/16 7.5 2.06 2.50
CHK 160826P00008000 P 08/26/16 8.0 2.66 3.20
CHK 160826P00008500 P 08/26/16 8.5 3.10 3.50
CHK 160826P00009000 P 08/26/16 9.0 3.50 4.20
CHK 160826P00009500 P 08/26/16 9.5 4.10 4.45
CHK 160902C00000500 C 09/02/16 0.5 4.50 4.95
CHK 160902C00001000 C 09/02/16 1.0 4.00 4.40
CHK 160902C00001500 C 09/02/16 1.5 3.55 4.00
CHK 160902C00002000 C 09/02/16 2.0 3.05 3.40
CHK 160902C00002500 C 09/02/16 2.5 2.51 2.90
CHK 160902C00003000 C 09/02/16 3.0 2.11 2.40
CHK 160902C00003500 C 09/02/16 3.5 1.35 2.10
CHK 160902C00004000 C 09/02/16 4.0 1.23 1.47
CHK 160902C00004500 C 09/02/16 4.5 0.87 1.03
CHK 160902C00005000 C 09/02/16 5.0 0.58 0.66
CHK 160902C00005500 C 09/02/16 5.5 0.38 0.42
CHK 160902C00006000 C 09/02/16 6.0 0.20 0.25
CHK 160902C00006500 C 09/02/16 6.5 0.11 0.19
CHK 160902C00007000 C 09/02/16 7.0 0.05 0.13
CHK 160902C00007500 C 09/02/16 7.5 0.02 0.14
CHK 160902C00008000 C 09/02/16 8.0 0.01 0.12
CHK 160902C00008500 C 09/02/16 8.5 0.00 0.10
CHK 160902C00009000 C 09/02/16 9.0 0.00 0.10
CHK 160902C00009500 C 09/02/16 9.5 0.00 0.09
CHK 160902P00000500 P 09/02/16 0.5 0.00 0.10
CHK 160902P00001000 P 09/02/16 1.0 0.00 0.09
CHK 160902P00001500 P 09/02/16 1.5 0.00 0.13
CHK 160902P00002000 P 09/02/16 2.0 0.00 0.13
CHK 160902P00002500 P 09/02/16 2.5 0.00 0.09
CHK 160902P00003000 P 09/02/16 3.0 0.00 0.08
CHK 160902P00003500 P 09/02/16 3.5 0.03 0.14
CHK 160902P00004000 P 09/02/16 4.0 0.10 0.18
CHK 160902P00004500 P 09/02/16 4.5 0.22 0.28
CHK 160902P00005000 P 09/02/16 5.0 0.40 0.47
CHK 160902P00005500 P 09/02/16 5.5 0.68 0.75
CHK 160902P00006000 P 09/02/16 6.0 0.95 1.14
CHK 160902P00006500 P 09/02/16 6.5 1.33 1.55
CHK 160902P00007000 P 09/02/16 7.0 1.77 1.99
CHK 160902P00007500 P 09/02/16 7.5 2.19 2.50
CHK 160902P00008000 P 09/02/16 8.0 2.65 2.98
CHK 160902P00008500 P 09/02/16 8.5 3.15 3.45
CHK 160902P00009000 P 09/02/16 9.0 3.60 3.95
CHK 160902P00009500 P 09/02/16 9.5 4.10 4.50
CHK 160909C00000500 C 09/09/16 0.5 3.25 6.15
CHK 160909C00001000 C 09/09/16 1.0 3.90 4.60
CHK 160909C00001500 C 09/09/16 1.5 3.30 4.10
CHK 160909C00002000 C 09/09/16 2.0 2.80 3.60
CHK 160909C00002500 C 09/09/16 2.5 2.51 3.10
CHK 160909C00003000 C 09/09/16 3.0 1.98 2.50
CHK 160909C00003500 C 09/09/16 3.5 1.56 2.18
CHK 160909C00004000 C 09/09/16 4.0 1.09 1.57
CHK 160909C00004500 C 09/09/16 4.5 0.92 1.01
CHK 160909C00005000 C 09/09/16 5.0 0.61 0.71
CHK 160909C00005500 C 09/09/16 5.5 0.40 0.47
CHK 160909C00006000 C 09/09/16 6.0 0.23 0.37
CHK 160909C00006500 C 09/09/16 6.5 0.01 0.25
CHK 160909C00007000 C 09/09/16 7.0 0.00 0.28
CHK 160909C00007500 C 09/09/16 7.5 0.00 0.50
CHK 160909C00008000 C 09/09/16 8.0 0.00 0.12
CHK 160909C00008500 C 09/09/16 8.5 0.00 0.50
CHK 160909C00009000 C 09/09/16 9.0 0.00 0.50
CHK 160909C00009500 C 09/09/16 9.5 0.00 0.50
CHK 160909C00010000 C 09/09/16 10.0 0.00 0.36
CHK 160909P00000500 P 09/09/16 0.5 0.00 0.86
CHK 160909P00001000 P 09/09/16 1.0 0.00 0.10
CHK 160909P00001500 P 09/09/16 1.5 0.00 0.50
CHK 160909P00002000 P 09/09/16 2.0 0.00 0.50
CHK 160909P00002500 P 09/09/16 2.5 0.00 0.35
CHK 160909P00003000 P 09/09/16 3.0 0.00 0.09
CHK 160909P00003500 P 09/09/16 3.5 0.00 0.50
CHK 160909P00004000 P 09/09/16 4.0 0.01 0.20
CHK 160909P00004500 P 09/09/16 4.5 0.25 0.33
CHK 160909P00005000 P 09/09/16 5.0 0.44 0.53
CHK 160909P00005500 P 09/09/16 5.5 0.71 0.81
CHK 160909P00006000 P 09/09/16 6.0 0.88 1.23
CHK 160909P00006500 P 09/09/16 6.5 1.28 1.76
CHK 160909P00007000 P 09/09/16 7.0 1.72 2.19
CHK 160909P00007500 P 09/09/16 7.5 2.02 2.81
CHK 160909P00008000 P 09/09/16 8.0 2.50 3.25
CHK 160909P00008500 P 09/09/16 8.5 3.00 3.75
CHK 160909P00009000 P 09/09/16 9.0 3.45 4.25
CHK 160909P00009500 P 09/09/16 9.5 2.30 5.85
CHK 160909P00010000 P 09/09/16 10.0 4.45 5.25
CHK 160916C00000500 C 09/16/16 0.5 4.60 4.85
CHK 160916C00001000 C 09/16/16 1.0 4.10 4.35
CHK 160916C00001500 C 09/16/16 1.5 3.60 3.85
CHK 160916C00002000 C 09/16/16 2.0 3.10 3.35
CHK 160916C00002500 C 09/16/16 2.5 2.59 2.88
CHK 160916C00003000 C 09/16/16 3.0 2.15 2.40
CHK 160916C00003500 C 09/16/16 3.5 1.67 1.94
CHK 160916C00004000 C 09/16/16 4.0 1.34 1.39
CHK 160916C00004500 C 09/16/16 4.5 0.99 1.02
CHK 160916C00005000 C 09/16/16 5.0 0.69 0.72
CHK 160916C00005500 C 09/16/16 5.5 0.47 0.49
CHK 160916C00006000 C 09/16/16 6.0 0.31 0.33
CHK 160916C00007000 C 09/16/16 7.0 0.13 0.15
CHK 160916C00008000 C 09/16/16 8.0 0.05 0.07
CHK 160916C00009000 C 09/16/16 9.0 0.02 0.04
CHK 160916C00010000 C 09/16/16 10.0 0.01 0.03
CHK 160916C00011000 C 09/16/16 11.0 0.00 0.04
CHK 160916P00000500 P 09/16/16 0.5 0.00 0.03
CHK 160916P00001000 P 09/16/16 1.0 0.00 0.04
CHK 160916P00001500 P 09/16/16 1.5 0.00 0.04
CHK 160916P00002000 P 09/16/16 2.0 0.00 0.03
CHK 160916P00002500 P 09/16/16 2.5 0.01 0.03
CHK 160916P00003000 P 09/16/16 3.0 0.04 0.06
CHK 160916P00003500 P 09/16/16 3.5 0.09 0.11
CHK 160916P00004000 P 09/16/16 4.0 0.18 0.20
CHK 160916P00004500 P 09/16/16 4.5 0.32 0.34
CHK 160916P00005000 P 09/16/16 5.0 0.52 0.55
CHK 160916P00005500 P 09/16/16 5.5 0.79 0.82
CHK 160916P00006000 P 09/16/16 6.0 1.13 1.15
CHK 160916P00007000 P 09/16/16 7.0 1.80 2.05
CHK 160916P00008000 P 09/16/16 8.0 2.72 2.99
CHK 160916P00009000 P 09/16/16 9.0 3.65 3.95
CHK 160916P00010000 P 09/16/16 10.0 4.65 4.95
CHK 160916P00011000 P 09/16/16 11.0 5.65 5.95
CHK 161021C00000500 C 10/21/16 0.5 4.55 5.00
CHK 161021C00001000 C 10/21/16 1.0 4.10 4.35
CHK 161021C00001500 C 10/21/16 1.5 3.60 3.85
CHK 161021C00002000 C 10/21/16 2.0 3.10 3.40
CHK 161021C00002500 C 10/21/16 2.5 2.60 2.90
CHK 161021C00003000 C 10/21/16 3.0 2.23 2.40
CHK 161021C00003500 C 10/21/16 3.5 1.77 2.01
CHK 161021C00004000 C 10/21/16 4.0 1.45 1.51
CHK 161021C00004500 C 10/21/16 4.5 1.14 1.17
CHK 161021C00005000 C 10/21/16 5.0 0.86 0.90
CHK 161021C00005500 C 10/21/16 5.5 0.62 0.66
CHK 161021C00006000 C 10/21/16 6.0 0.45 0.49
CHK 161021C00007000 C 10/21/16 7.0 0.22 0.26
CHK 161021C00008000 C 10/21/16 8.0 0.11 0.14
CHK 161021C00009000 C 10/21/16 9.0 0.04 0.12
CHK 161021C00010000 C 10/21/16 10.0 0.01 0.05
CHK 161021C00011000 C 10/21/16 11.0 0.00 0.05
CHK 161021C00012000 C 10/21/16 12.0 0.01 0.04
CHK 161021C00013000 C 10/21/16 13.0 0.00 0.08
CHK 161021C00014000 C 10/21/16 14.0 0.00 0.03
CHK 161021C00015000 C 10/21/16 15.0 0.00 0.06
CHK 161021P00000500 P 10/21/16 0.5 0.00 0.04
CHK 161021P00001000 P 10/21/16 1.0 0.00 0.04
CHK 161021P00001500 P 10/21/16 1.5 0.01 0.04
CHK 161021P00002000 P 10/21/16 2.0 0.00 0.05
CHK 161021P00002500 P 10/21/16 2.5 0.03 0.13
CHK 161021P00003000 P 10/21/16 3.0 0.08 0.14
CHK 161021P00003500 P 10/21/16 3.5 0.16 0.21
CHK 161021P00004000 P 10/21/16 4.0 0.30 0.33
CHK 161021P00004500 P 10/21/16 4.5 0.48 0.50
CHK 161021P00005000 P 10/21/16 5.0 0.70 0.72
CHK 161021P00005500 P 10/21/16 5.5 0.97 1.00
CHK 161021P00006000 P 10/21/16 6.0 1.29 1.32
CHK 161021P00007000 P 10/21/16 7.0 1.95 2.15
CHK 161021P00008000 P 10/21/16 8.0 2.80 3.05
CHK 161021P00009000 P 10/21/16 9.0 3.75 4.00
CHK 161021P00010000 P 10/21/16 10.0 4.70 4.95
CHK 161021P00011000 P 10/21/16 11.0 5.65 5.95
CHK 161021P00012000 P 10/21/16 12.0 6.65 6.95
CHK 161021P00013000 P 10/21/16 13.0 7.65 7.95
CHK 161021P00014000 P 10/21/16 14.0 8.65 8.95
CHK 161021P00015000 P 10/21/16 15.0 9.65 9.90
CHK 170120C00000500 C 01/20/17 0.5 4.60 4.85
CHK 170120C00001000 C 01/20/17 1.0 4.10 4.35
CHK 170120C00001500 C 01/20/17 1.5 3.60 3.95
CHK 170120C00002000 C 01/20/17 2.0 3.15 3.45
CHK 170120C00002500 C 01/20/17 2.5 2.74 2.99
CHK 170120C00003000 C 01/20/17 3.0 2.35 2.55
CHK 170120C00003500 C 01/20/17 3.5 2.03 2.07
CHK 170120C00004000 C 01/20/17 4.0 1.70 1.75
CHK 170120C00004500 C 01/20/17 4.5 1.42 1.46
CHK 170120C00005000 C 01/20/17 5.0 1.17 1.21
CHK 170120C00005500 C 01/20/17 5.5 0.95 0.99
CHK 170120C00006000 C 01/20/17 6.0 0.78 0.81
CHK 170120C00007000 C 01/20/17 7.0 0.50 0.54
CHK 170120C00008000 C 01/20/17 8.0 0.35 0.37
CHK 170120C00009000 C 01/20/17 9.0 0.23 0.26
CHK 170120C00010000 C 01/20/17 10.0 0.16 0.19
CHK 170120C00011000 C 01/20/17 11.0 0.12 0.14
CHK 170120C00012000 C 01/20/17 12.0 0.09 0.11
CHK 170120C00013000 C 01/20/17 13.0 0.07 0.09
CHK 170120C00014000 C 01/20/17 14.0 0.05 0.07
CHK 170120C00015000 C 01/20/17 15.0 0.04 0.06
CHK 170120C00018000 C 01/20/17 18.0 0.02 0.04
CHK 170120C00020000 C 01/20/17 20.0 0.00 0.04
CHK 170120C00022000 C 01/20/17 22.0 0.00 0.05
CHK 170120C00025000 C 01/20/17 25.0 0.00 0.05
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 0.03
CHK 170120C00037000 C 01/20/17 37.0 0.00 0.04
CHK 170120P00000500 P 01/20/17 0.5 0.01 0.03
CHK 170120P00001000 P 01/20/17 1.0 0.02 0.04
CHK 170120P00001500 P 01/20/17 1.5 0.04 0.06
CHK 170120P00002000 P 01/20/17 2.0 0.09 0.11
CHK 170120P00002500 P 01/20/17 2.5 0.16 0.19
CHK 170120P00003000 P 01/20/17 3.0 0.27 0.29
CHK 170120P00003500 P 01/20/17 3.5 0.40 0.43
CHK 170120P00004000 P 01/20/17 4.0 0.58 0.61
CHK 170120P00004500 P 01/20/17 4.5 0.79 0.82
CHK 170120P00005000 P 01/20/17 5.0 1.05 1.07
CHK 170120P00005500 P 01/20/17 5.5 1.34 1.36
CHK 170120P00006000 P 01/20/17 6.0 1.66 1.68
CHK 170120P00007000 P 01/20/17 7.0 2.39 2.41
CHK 170120P00008000 P 01/20/17 8.0 3.10 3.35
CHK 170120P00009000 P 01/20/17 9.0 3.95 4.25
CHK 170120P00010000 P 01/20/17 10.0 4.95 5.10
CHK 170120P00011000 P 01/20/17 11.0 5.80 6.10
CHK 170120P00012000 P 01/20/17 12.0 6.75 7.05
CHK 170120P00013000 P 01/20/17 13.0 7.85 8.00
CHK 170120P00014000 P 01/20/17 14.0 8.70 9.00
CHK 170120P00015000 P 01/20/17 15.0 9.70 9.95
CHK 170120P00018000 P 01/20/17 18.0 12.70 12.95
CHK 170120P00020000 P 01/20/17 20.0 14.65 14.95
CHK 170120P00022000 P 01/20/17 22.0 16.75 16.95
CHK 170120P00025000 P 01/20/17 25.0 19.65 19.95
CHK 170120P00027000 P 01/20/17 27.0 21.65 21.90
CHK 170120P00030000 P 01/20/17 30.0 24.65 24.90
CHK 170120P00032000 P 01/20/17 32.0 26.55 26.95
CHK 170120P00035000 P 01/20/17 35.0 29.60 29.90
CHK 170120P00037000 P 01/20/17 37.0 31.55 32.05
CHK 180119C00000500 C 01/19/18 0.5 4.50 4.90
CHK 180119C00001000 C 01/19/18 1.0 4.10 4.40
CHK 180119C00001500 C 01/19/18 1.5 3.65 4.05
CHK 180119C00002000 C 01/19/18 2.0 3.30 3.55
CHK 180119C00002500 C 01/19/18 2.5 2.94 3.20
CHK 180119C00003000 C 01/19/18 3.0 2.63 3.05
CHK 180119C00003500 C 01/19/18 3.5 2.34 2.76
CHK 180119C00004000 C 01/19/18 4.0 2.19 2.54
CHK 180119C00004500 C 01/19/18 4.5 1.85 2.13
CHK 180119C00005000 C 01/19/18 5.0 1.76 1.90
CHK 180119C00005500 C 01/19/18 5.5 1.57 1.80
CHK 180119C00007000 C 01/19/18 7.0 1.20 1.28
CHK 180119C00010000 C 01/19/18 10.0 0.58 0.73
CHK 180119C00012000 C 01/19/18 12.0 0.35 0.60
CHK 180119C00015000 C 01/19/18 15.0 0.20 0.35
CHK 180119P00000500 P 01/19/18 0.5 0.00 0.10
CHK 180119P00001000 P 01/19/18 1.0 0.10 0.24
CHK 180119P00001500 P 01/19/18 1.5 0.27 0.39
CHK 180119P00002000 P 01/19/18 2.0 0.33 0.44
CHK 180119P00002500 P 01/19/18 2.5 0.52 0.62
CHK 180119P00003000 P 01/19/18 3.0 0.75 0.84
CHK 180119P00003500 P 01/19/18 3.5 0.98 1.06
CHK 180119P00004000 P 01/19/18 4.0 1.24 1.31
CHK 180119P00004500 P 01/19/18 4.5 1.44 1.65
CHK 180119P00005000 P 01/19/18 5.0 1.75 1.92
CHK 180119P00005500 P 01/19/18 5.5 2.01 2.25
CHK 180119P00007000 P 01/19/18 7.0 3.15 3.25
CHK 180119P00010000 P 01/19/18 10.0 5.45 5.85
CHK 180119P00012000 P 01/19/18 12.0 7.15 7.50
CHK 180119P00015000 P 01/19/18 15.0 10.00 10.45

OPRA data is delayed 15 minutes.