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 (2016-03-04)Premium Content

Chesapeake Energy Corp (CHK)
As of May 2 2016 2:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 160506C00000500 C 05/06/16 0.5 5.45 6.25
CHK 160506C00001000 C 05/06/16 1.0 4.70 5.75
CHK 160506C00001500 C 05/06/16 1.5 3.35 5.25
CHK 160506C00002000 C 05/06/16 2.0 2.94 4.70
CHK 160506C00002500 C 05/06/16 2.5 2.49 4.30
CHK 160506C00003000 C 05/06/16 3.0 3.05 3.90
CHK 160506C00003500 C 05/06/16 3.5 2.86 3.20
CHK 160506C00004000 C 05/06/16 4.0 2.37 2.71
CHK 160506C00004500 C 05/06/16 4.5 1.88 2.19
CHK 160506C00005000 C 05/06/16 5.0 1.40 1.68
CHK 160506C00005500 C 05/06/16 5.5 0.95 1.20
CHK 160506C00006000 C 05/06/16 6.0 0.69 0.73
CHK 160506C00006500 C 05/06/16 6.5 0.37 0.41
CHK 160506C00007000 C 05/06/16 7.0 0.17 0.20
CHK 160506C00007500 C 05/06/16 7.5 0.06 0.07
CHK 160506C00008000 C 05/06/16 8.0 0.02 0.04
CHK 160506C00008500 C 05/06/16 8.5 0.00 0.02
CHK 160506C00009000 C 05/06/16 9.0 0.00 0.02
CHK 160506C00009500 C 05/06/16 9.5 0.00 0.05
CHK 160506C00010000 C 05/06/16 10.0 0.00 0.07
CHK 160506C00010500 C 05/06/16 10.5 0.00 0.19
CHK 160506C00011000 C 05/06/16 11.0 0.00 0.09
CHK 160506C00011500 C 05/06/16 11.5 0.00 0.19
CHK 160506C00012000 C 05/06/16 12.0 0.00 0.19
CHK 160506C00012500 C 05/06/16 12.5 0.00 0.19
CHK 160506C00013000 C 05/06/16 13.0 0.00 0.19
CHK 160506P00000500 P 05/06/16 0.5 0.00 0.19
CHK 160506P00001000 P 05/06/16 1.0 0.00 0.20
CHK 160506P00001500 P 05/06/16 1.5 0.00 0.01
CHK 160506P00002000 P 05/06/16 2.0 0.00 0.01
CHK 160506P00002500 P 05/06/16 2.5 0.00 0.01
CHK 160506P00003000 P 05/06/16 3.0 0.00 0.01
CHK 160506P00003500 P 05/06/16 3.5 0.00 0.08
CHK 160506P00004000 P 05/06/16 4.0 0.00 0.02
CHK 160506P00004500 P 05/06/16 4.5 0.00 0.02
CHK 160506P00005000 P 05/06/16 5.0 0.01 0.03
CHK 160506P00005500 P 05/06/16 5.5 0.04 0.07
CHK 160506P00006000 P 05/06/16 6.0 0.14 0.17
CHK 160506P00006500 P 05/06/16 6.5 0.31 0.35
CHK 160506P00007000 P 05/06/16 7.0 0.60 0.64
CHK 160506P00007500 P 05/06/16 7.5 0.90 1.05
CHK 160506P00008000 P 05/06/16 8.0 1.37 1.59
CHK 160506P00008500 P 05/06/16 8.5 0.71 3.00
CHK 160506P00009000 P 05/06/16 9.0 2.00 2.66
CHK 160506P00009500 P 05/06/16 9.5 2.40 3.30
CHK 160506P00010000 P 05/06/16 10.0 2.90 3.70
CHK 160506P00010500 P 05/06/16 10.5 2.50 4.25
CHK 160506P00011000 P 05/06/16 11.0 3.90 4.80
CHK 160506P00011500 P 05/06/16 11.5 4.15 5.10
CHK 160506P00012000 P 05/06/16 12.0 3.90 6.65
CHK 160506P00012500 P 05/06/16 12.5 4.30 6.90
CHK 160506P00013000 P 05/06/16 13.0 4.55 7.40
CHK 160513C00000500 C 05/13/16 0.5 5.55 6.20
CHK 160513C00001000 C 05/13/16 1.0 4.90 5.75
CHK 160513C00001500 C 05/13/16 1.5 4.15 5.20
CHK 160513C00002000 C 05/13/16 2.0 2.89 4.85
CHK 160513C00002500 C 05/13/16 2.5 3.40 4.25
CHK 160513C00003000 C 05/13/16 3.0 3.00 3.90
CHK 160513C00003500 C 05/13/16 3.5 2.69 3.20
CHK 160513C00004000 C 05/13/16 4.0 2.38 2.67
CHK 160513C00004500 C 05/13/16 4.5 1.92 2.22
CHK 160513C00005000 C 05/13/16 5.0 1.56 1.71
CHK 160513C00005500 C 05/13/16 5.5 1.14 1.26
CHK 160513C00006000 C 05/13/16 6.0 0.77 0.86
CHK 160513C00006500 C 05/13/16 6.5 0.48 0.53
CHK 160513C00007000 C 05/13/16 7.0 0.26 0.30
CHK 160513C00007500 C 05/13/16 7.5 0.12 0.16
CHK 160513C00008000 C 05/13/16 8.0 0.05 0.08
CHK 160513C00008500 C 05/13/16 8.5 0.01 0.04
CHK 160513C00009000 C 05/13/16 9.0 0.00 0.03
CHK 160513C00009500 C 05/13/16 9.5 0.00 0.03
CHK 160513C00010000 C 05/13/16 10.0 0.00 0.04
CHK 160513C00010500 C 05/13/16 10.5 0.00 0.05
CHK 160513C00011000 C 05/13/16 11.0 0.00 0.17
CHK 160513C00011500 C 05/13/16 11.5 0.00 0.19
CHK 160513C00012000 C 05/13/16 12.0 0.00 0.19
CHK 160513C00012500 C 05/13/16 12.5 0.00 0.19
CHK 160513C00013000 C 05/13/16 13.0 0.00 0.19
CHK 160513P00000500 P 05/13/16 0.5 0.00 0.19
CHK 160513P00001000 P 05/13/16 1.0 0.00 0.19
CHK 160513P00001500 P 05/13/16 1.5 0.00 0.02
CHK 160513P00002000 P 05/13/16 2.0 0.00 0.03
CHK 160513P00002500 P 05/13/16 2.5 0.00 0.07
CHK 160513P00003000 P 05/13/16 3.0 0.00 0.05
CHK 160513P00003500 P 05/13/16 3.5 0.00 0.03
CHK 160513P00004000 P 05/13/16 4.0 0.00 0.04
CHK 160513P00004500 P 05/13/16 4.5 0.03 0.06
CHK 160513P00005000 P 05/13/16 5.0 0.07 0.10
CHK 160513P00005500 P 05/13/16 5.5 0.13 0.17
CHK 160513P00006000 P 05/13/16 6.0 0.24 0.28
CHK 160513P00006500 P 05/13/16 6.5 0.43 0.48
CHK 160513P00007000 P 05/13/16 7.0 0.68 0.80
CHK 160513P00007500 P 05/13/16 7.5 1.01 1.15
CHK 160513P00008000 P 05/13/16 8.0 1.45 1.65
CHK 160513P00008500 P 05/13/16 8.5 1.62 2.22
CHK 160513P00009000 P 05/13/16 9.0 2.01 2.80
CHK 160513P00009500 P 05/13/16 9.5 2.40 3.40
CHK 160513P00010000 P 05/13/16 10.0 2.95 3.70
CHK 160513P00010500 P 05/13/16 10.5 3.45 4.20
CHK 160513P00011000 P 05/13/16 11.0 3.95 4.70
CHK 160513P00011500 P 05/13/16 11.5 4.35 5.30
CHK 160513P00012000 P 05/13/16 12.0 3.70 6.30
CHK 160513P00012500 P 05/13/16 12.5 4.10 7.00
CHK 160513P00013000 P 05/13/16 13.0 4.60 7.70
CHK 160520C00000500 C 05/20/16 0.5 5.80 6.20
CHK 160520C00001000 C 05/20/16 1.0 5.30 5.70
CHK 160520C00001500 C 05/20/16 1.5 4.85 5.20
CHK 160520C00002000 C 05/20/16 2.0 4.20 4.75
CHK 160520C00002500 C 05/20/16 2.5 3.85 4.15
CHK 160520C00003000 C 05/20/16 3.0 3.40 3.75
CHK 160520C00003500 C 05/20/16 3.5 2.89 3.20
CHK 160520C00004000 C 05/20/16 4.0 2.52 2.70
CHK 160520C00004500 C 05/20/16 4.5 1.96 2.27
CHK 160520C00005000 C 05/20/16 5.0 1.65 1.73
CHK 160520C00005500 C 05/20/16 5.5 1.23 1.28
CHK 160520C00006000 C 05/20/16 6.0 0.86 0.92
CHK 160520C00006500 C 05/20/16 6.5 0.55 0.59
CHK 160520C00007000 C 05/20/16 7.0 0.33 0.36
CHK 160520C00007500 C 05/20/16 7.5 0.18 0.19
CHK 160520C00008000 C 05/20/16 8.0 0.09 0.10
CHK 160520C00008500 C 05/20/16 8.5 0.03 0.06
CHK 160520C00009000 C 05/20/16 9.0 0.01 0.03
CHK 160520C00009500 C 05/20/16 9.5 0.00 0.02
CHK 160520C00010000 C 05/20/16 10.0 0.00 0.02
CHK 160520C00010500 C 05/20/16 10.5 0.00 0.19
CHK 160520C00011000 C 05/20/16 11.0 0.00 0.19
CHK 160520C00011500 C 05/20/16 11.5 0.00 0.19
CHK 160520C00012000 C 05/20/16 12.0 0.00 0.19
CHK 160520C00013000 C 05/20/16 13.0 0.00 0.19
CHK 160520C00014000 C 05/20/16 14.0 0.00 0.19
CHK 160520C00015000 C 05/20/16 15.0 0.00 0.19
CHK 160520P00000500 P 05/20/16 0.5 0.00 0.19
CHK 160520P00001000 P 05/20/16 1.0 0.00 0.19
CHK 160520P00001500 P 05/20/16 1.5 0.00 0.19
CHK 160520P00002000 P 05/20/16 2.0 0.00 0.03
CHK 160520P00002500 P 05/20/16 2.5 0.00 0.03
CHK 160520P00003000 P 05/20/16 3.0 0.02 0.03
CHK 160520P00003500 P 05/20/16 3.5 0.03 0.04
CHK 160520P00004000 P 05/20/16 4.0 0.05 0.06
CHK 160520P00004500 P 05/20/16 4.5 0.07 0.08
CHK 160520P00005000 P 05/20/16 5.0 0.12 0.14
CHK 160520P00005500 P 05/20/16 5.5 0.20 0.22
CHK 160520P00006000 P 05/20/16 6.0 0.34 0.35
CHK 160520P00006500 P 05/20/16 6.5 0.51 0.55
CHK 160520P00007000 P 05/20/16 7.0 0.75 0.82
CHK 160520P00007500 P 05/20/16 7.5 1.10 1.17
CHK 160520P00008000 P 05/20/16 8.0 1.50 1.58
CHK 160520P00008500 P 05/20/16 8.5 1.88 2.18
CHK 160520P00009000 P 05/20/16 9.0 2.22 2.65
CHK 160520P00009500 P 05/20/16 9.5 2.71 3.15
CHK 160520P00010000 P 05/20/16 10.0 3.15 3.65
CHK 160520P00010500 P 05/20/16 10.5 3.65 4.15
CHK 160520P00011000 P 05/20/16 11.0 4.15 4.65
CHK 160520P00011500 P 05/20/16 11.5 4.65 5.15
CHK 160520P00012000 P 05/20/16 12.0 4.95 5.70
CHK 160520P00013000 P 05/20/16 13.0 6.00 6.65
CHK 160520P00014000 P 05/20/16 14.0 6.85 7.70
CHK 160520P00015000 P 05/20/16 15.0 7.85 8.60
CHK 160527C00000500 C 05/27/16 0.5 5.80 6.25
CHK 160527C00001000 C 05/27/16 1.0 5.30 6.00
CHK 160527C00001500 C 05/27/16 1.5 4.80 5.50
CHK 160527C00002000 C 05/27/16 2.0 4.00 5.00
CHK 160527C00002500 C 05/27/16 2.5 3.80 4.45
CHK 160527C00003000 C 05/27/16 3.0 3.30 3.80
CHK 160527C00003500 C 05/27/16 3.5 2.86 3.55
CHK 160527C00004000 C 05/27/16 4.0 2.33 2.92
CHK 160527C00004500 C 05/27/16 4.5 1.98 2.59
CHK 160527C00005000 C 05/27/16 5.0 1.63 1.86
CHK 160527C00005500 C 05/27/16 5.5 1.21 1.49
CHK 160527C00006000 C 05/27/16 6.0 0.88 1.03
CHK 160527C00006500 C 05/27/16 6.5 0.60 0.72
CHK 160527C00007000 C 05/27/16 7.0 0.39 0.49
CHK 160527C00007500 C 05/27/16 7.5 0.23 0.31
CHK 160527C00008000 C 05/27/16 8.0 0.12 0.20
CHK 160527C00008500 C 05/27/16 8.5 0.05 0.13
CHK 160527C00009000 C 05/27/16 9.0 0.02 0.10
CHK 160527C00009500 C 05/27/16 9.5 0.00 0.21
CHK 160527C00010000 C 05/27/16 10.0 0.00 0.07
CHK 160527C00010500 C 05/27/16 10.5 0.00 0.19
CHK 160527C00011000 C 05/27/16 11.0 0.00 0.19
CHK 160527C00011500 C 05/27/16 11.5 0.00 0.19
CHK 160527C00012000 C 05/27/16 12.0 0.00 0.19
CHK 160527C00012500 C 05/27/16 12.5 0.00 0.19
CHK 160527C00013000 C 05/27/16 13.0 0.00 0.19
CHK 160527P00000500 P 05/27/16 0.5 0.00 0.19
CHK 160527P00001000 P 05/27/16 1.0 0.00 0.19
CHK 160527P00001500 P 05/27/16 1.5 0.00 0.19
CHK 160527P00002000 P 05/27/16 2.0 0.00 0.10
CHK 160527P00002500 P 05/27/16 2.5 0.00 0.14
CHK 160527P00003000 P 05/27/16 3.0 0.00 0.22
CHK 160527P00003500 P 05/27/16 3.5 0.01 0.23
CHK 160527P00004000 P 05/27/16 4.0 0.04 0.09
CHK 160527P00004500 P 05/27/16 4.5 0.07 0.12
CHK 160527P00005000 P 05/27/16 5.0 0.17 0.23
CHK 160527P00005500 P 05/27/16 5.5 0.22 0.29
CHK 160527P00006000 P 05/27/16 6.0 0.38 0.45
CHK 160527P00006500 P 05/27/16 6.5 0.57 0.65
CHK 160527P00007000 P 05/27/16 7.0 0.82 0.93
CHK 160527P00007500 P 05/27/16 7.5 1.15 1.25
CHK 160527P00008000 P 05/27/16 8.0 1.52 1.66
CHK 160527P00008500 P 05/27/16 8.5 1.95 2.26
CHK 160527P00009000 P 05/27/16 9.0 2.04 2.75
CHK 160527P00009500 P 05/27/16 9.5 2.61 3.25
CHK 160527P00010000 P 05/27/16 10.0 3.00 3.75
CHK 160527P00010500 P 05/27/16 10.5 3.50 4.25
CHK 160527P00011000 P 05/27/16 11.0 4.10 4.80
CHK 160527P00011500 P 05/27/16 11.5 4.45 5.25
CHK 160527P00012000 P 05/27/16 12.0 4.95 5.75
CHK 160527P00012500 P 05/27/16 12.5 5.50 6.20
CHK 160527P00013000 P 05/27/16 13.0 6.00 6.70
CHK 160603C00000500 C 06/03/16 0.5 5.80 6.55
CHK 160603C00001000 C 06/03/16 1.0 5.30 6.00
CHK 160603C00001500 C 06/03/16 1.5 4.40 5.55
CHK 160603C00002000 C 06/03/16 2.0 4.30 4.90
CHK 160603C00002500 C 06/03/16 2.5 3.75 4.40
CHK 160603C00003000 C 06/03/16 3.0 3.30 4.05
CHK 160603C00003500 C 06/03/16 3.5 2.84 3.40
CHK 160603C00004000 C 06/03/16 4.0 2.23 3.15
CHK 160603C00004500 C 06/03/16 4.5 1.92 2.48
CHK 160603C00005000 C 06/03/16 5.0 1.66 1.89
CHK 160603C00005500 C 06/03/16 5.5 1.17 1.65
CHK 160603C00006000 C 06/03/16 6.0 0.86 1.25
CHK 160603C00006500 C 06/03/16 6.5 0.65 0.85
CHK 160603C00007000 C 06/03/16 7.0 0.44 0.55
CHK 160603C00007500 C 06/03/16 7.5 0.27 0.35
CHK 160603C00008000 C 06/03/16 8.0 0.14 0.24
CHK 160603C00008500 C 06/03/16 8.5 0.08 0.18
CHK 160603C00009000 C 06/03/16 9.0 0.03 0.11
CHK 160603C00009500 C 06/03/16 9.5 0.01 0.24
CHK 160603C00010000 C 06/03/16 10.0 0.00 0.07
CHK 160603C00010500 C 06/03/16 10.5 0.00 0.20
CHK 160603C00011000 C 06/03/16 11.0 0.00 0.09
CHK 160603C00011500 C 06/03/16 11.5 0.00 0.19
CHK 160603C00012000 C 06/03/16 12.0 0.00 0.19
CHK 160603C00012500 C 06/03/16 12.5 0.00 0.19
CHK 160603C00013000 C 06/03/16 13.0 0.00 0.19
CHK 160603P00000500 P 06/03/16 0.5 0.00 0.19
CHK 160603P00001000 P 06/03/16 1.0 0.00 0.19
CHK 160603P00001500 P 06/03/16 1.5 0.00 0.19
CHK 160603P00002000 P 06/03/16 2.0 0.00 0.10
CHK 160603P00002500 P 06/03/16 2.5 0.00 0.22
CHK 160603P00003000 P 06/03/16 3.0 0.00 0.24
CHK 160603P00003500 P 06/03/16 3.5 0.02 0.14
CHK 160603P00004000 P 06/03/16 4.0 0.05 0.16
CHK 160603P00004500 P 06/03/16 4.5 0.12 0.25
CHK 160603P00005000 P 06/03/16 5.0 0.18 0.27
CHK 160603P00005500 P 06/03/16 5.5 0.30 0.38
CHK 160603P00006000 P 06/03/16 6.0 0.43 0.58
CHK 160603P00006500 P 06/03/16 6.5 0.62 0.81
CHK 160603P00007000 P 06/03/16 7.0 0.83 1.12
CHK 160603P00007500 P 06/03/16 7.5 1.13 1.48
CHK 160603P00008000 P 06/03/16 8.0 1.58 1.88
CHK 160603P00008500 P 06/03/16 8.5 1.86 2.34
CHK 160603P00009000 P 06/03/16 9.0 2.19 2.80
CHK 160603P00009500 P 06/03/16 9.5 2.75 3.30
CHK 160603P00010000 P 06/03/16 10.0 3.05 3.80
CHK 160603P00010500 P 06/03/16 10.5 3.70 4.30
CHK 160603P00011000 P 06/03/16 11.0 4.20 4.80
CHK 160603P00011500 P 06/03/16 11.5 4.50 5.30
CHK 160603P00012000 P 06/03/16 12.0 5.00 5.85
CHK 160603P00012500 P 06/03/16 12.5 5.60 6.30
CHK 160603P00013000 P 06/03/16 13.0 6.05 6.80
CHK 160610C00000500 C 06/10/16 0.5 5.75 6.25
CHK 160610C00001000 C 06/10/16 1.0 5.25 5.75
CHK 160610C00001500 C 06/10/16 1.5 4.75 5.25
CHK 160610C00002000 C 06/10/16 2.0 4.30 5.00
CHK 160610C00002500 C 06/10/16 2.5 3.70 4.55
CHK 160610C00003000 C 06/10/16 3.0 3.25 4.05
CHK 160610C00003500 C 06/10/16 3.5 2.76 3.50
CHK 160610C00004000 C 06/10/16 4.0 2.38 2.94
CHK 160610C00004500 C 06/10/16 4.5 1.97 2.50
CHK 160610C00005000 C 06/10/16 5.0 1.66 2.08
CHK 160610C00005500 C 06/10/16 5.5 1.21 1.68
CHK 160610C00006000 C 06/10/16 6.0 0.89 1.25
CHK 160610C00006500 C 06/10/16 6.5 0.72 0.84
CHK 160610C00007000 C 06/10/16 7.0 0.51 0.60
CHK 160610C00007500 C 06/10/16 7.5 0.33 0.42
CHK 160610C00008000 C 06/10/16 8.0 0.16 0.30
CHK 160610C00008500 C 06/10/16 8.5 0.12 0.19
CHK 160610C00009000 C 06/10/16 9.0 0.05 0.14
CHK 160610C00009500 C 06/10/16 9.5 0.02 0.26
CHK 160610C00010000 C 06/10/16 10.0 0.01 0.08
CHK 160610C00010500 C 06/10/16 10.5 0.00 0.21
CHK 160610C00011000 C 06/10/16 11.0 0.00 0.09
CHK 160610C00011500 C 06/10/16 11.5 0.00 0.19
CHK 160610C00012000 C 06/10/16 12.0 0.00 0.19
CHK 160610C00012500 C 06/10/16 12.5 0.00 0.19
CHK 160610C00013000 C 06/10/16 13.0 0.00 0.19
CHK 160610C00013500 C 06/10/16 13.5 0.00 0.19
CHK 160610C00014000 C 06/10/16 14.0 0.00 0.19
CHK 160610P00000500 P 06/10/16 0.5 0.00 0.19
CHK 160610P00001000 P 06/10/16 1.0 0.00 0.19
CHK 160610P00001500 P 06/10/16 1.5 0.00 0.20
CHK 160610P00002000 P 06/10/16 2.0 0.00 0.10
CHK 160610P00002500 P 06/10/16 2.5 0.00 0.07
CHK 160610P00003000 P 06/10/16 3.0 0.02 0.11
CHK 160610P00003500 P 06/10/16 3.5 0.04 0.16
CHK 160610P00004000 P 06/10/16 4.0 0.07 0.19
CHK 160610P00004500 P 06/10/16 4.5 0.13 0.23
CHK 160610P00005000 P 06/10/16 5.0 0.25 0.31
CHK 160610P00005500 P 06/10/16 5.5 0.34 0.42
CHK 160610P00006000 P 06/10/16 6.0 0.48 0.58
CHK 160610P00006500 P 06/10/16 6.5 0.67 0.79
CHK 160610P00007000 P 06/10/16 7.0 0.88 1.15
CHK 160610P00007500 P 06/10/16 7.5 1.18 1.55
CHK 160610P00008000 P 06/10/16 8.0 1.57 1.88
CHK 160610P00008500 P 06/10/16 8.5 1.84 2.38
CHK 160610P00009000 P 06/10/16 9.0 2.11 2.95
CHK 160610P00009500 P 06/10/16 9.5 2.60 3.25
CHK 160610P00010000 P 06/10/16 10.0 3.20 3.80
CHK 160610P00010500 P 06/10/16 10.5 3.70 4.30
CHK 160610P00011000 P 06/10/16 11.0 4.00 4.80
CHK 160610P00011500 P 06/10/16 11.5 4.50 5.30
CHK 160610P00012000 P 06/10/16 12.0 5.00 5.75
CHK 160610P00012500 P 06/10/16 12.5 5.55 6.30
CHK 160610P00013000 P 06/10/16 13.0 6.05 6.75
CHK 160610P00013500 P 06/10/16 13.5 6.55 7.30
CHK 160610P00014000 P 06/10/16 14.0 7.05 7.75
CHK 160617C00000500 C 06/17/16 0.5 5.70 6.25
CHK 160617C00001000 C 06/17/16 1.0 5.30 5.75
CHK 160617C00001500 C 06/17/16 1.5 4.80 5.25
CHK 160617C00002000 C 06/17/16 2.0 4.30 4.75
CHK 160617C00002500 C 06/17/16 2.5 3.80 4.30
CHK 160617C00003000 C 06/17/16 3.0 3.40 3.90
CHK 160617C00003500 C 06/17/16 3.5 2.94 3.45
CHK 160617C00004000 C 06/17/16 4.0 2.51 2.93
CHK 160617C00004500 C 06/17/16 4.5 2.11 2.39
CHK 160617C00005000 C 06/17/16 5.0 1.68 1.93
CHK 160617C00005500 C 06/17/16 5.5 1.32 1.54
CHK 160617C00006000 C 06/17/16 6.0 0.99 1.24
CHK 160617C00007000 C 06/17/16 7.0 0.58 0.62
CHK 160617C00008000 C 06/17/16 8.0 0.27 0.30
CHK 160617C00009000 C 06/17/16 9.0 0.11 0.14
CHK 160617C00010000 C 06/17/16 10.0 0.04 0.06
CHK 160617C00011000 C 06/17/16 11.0 0.01 0.03
CHK 160617C00012000 C 06/17/16 12.0 0.00 0.03
CHK 160617C00013000 C 06/17/16 13.0 0.00 0.04
CHK 160617C00014000 C 06/17/16 14.0 0.00 0.04
CHK 160617C00015000 C 06/17/16 15.0 0.00 0.04
CHK 160617P00000500 P 06/17/16 0.5 0.00 0.03
CHK 160617P00001000 P 06/17/16 1.0 0.00 0.04
CHK 160617P00001500 P 06/17/16 1.5 0.00 0.02
CHK 160617P00002000 P 06/17/16 2.0 0.01 0.03
CHK 160617P00002500 P 06/17/16 2.5 0.03 0.05
CHK 160617P00003000 P 06/17/16 3.0 0.06 0.07
CHK 160617P00003500 P 06/17/16 3.5 0.09 0.11
CHK 160617P00004000 P 06/17/16 4.0 0.14 0.16
CHK 160617P00004500 P 06/17/16 4.5 0.21 0.23
CHK 160617P00005000 P 06/17/16 5.0 0.30 0.32
CHK 160617P00005500 P 06/17/16 5.5 0.42 0.45
CHK 160617P00006000 P 06/17/16 6.0 0.58 0.61
CHK 160617P00007000 P 06/17/16 7.0 1.05 1.12
CHK 160617P00008000 P 06/17/16 8.0 1.69 1.89
CHK 160617P00009000 P 06/17/16 9.0 2.40 2.81
CHK 160617P00010000 P 06/17/16 10.0 3.35 3.70
CHK 160617P00011000 P 06/17/16 11.0 4.05 4.75
CHK 160617P00012000 P 06/17/16 12.0 5.05 5.75
CHK 160617P00013000 P 06/17/16 13.0 6.20 6.70
CHK 160617P00014000 P 06/17/16 14.0 7.05 7.75
CHK 160617P00015000 P 06/17/16 15.0 8.05 8.75
CHK 160715C00000500 C 07/15/16 0.5 5.80 6.10
CHK 160715C00001000 C 07/15/16 1.0 5.35 6.00
CHK 160715C00001500 C 07/15/16 1.5 4.80 5.30
CHK 160715C00002000 C 07/15/16 2.0 4.30 4.95
CHK 160715C00002500 C 07/15/16 2.5 3.75 4.60
CHK 160715C00003000 C 07/15/16 3.0 3.35 3.85
CHK 160715C00003500 C 07/15/16 3.5 2.95 3.40
CHK 160715C00004000 C 07/15/16 4.0 2.52 2.90
CHK 160715C00004500 C 07/15/16 4.5 2.13 2.50
CHK 160715C00005000 C 07/15/16 5.0 1.81 2.04
CHK 160715C00005500 C 07/15/16 5.5 1.43 1.87
CHK 160715C00006000 C 07/15/16 6.0 1.19 1.36
CHK 160715C00007000 C 07/15/16 7.0 0.73 0.83
CHK 160715C00008000 C 07/15/16 8.0 0.36 0.47
CHK 160715C00009000 C 07/15/16 9.0 0.19 0.26
CHK 160715C00010000 C 07/15/16 10.0 0.07 0.15
CHK 160715C00011000 C 07/15/16 11.0 0.03 0.08
CHK 160715C00012000 C 07/15/16 12.0 0.01 0.10
CHK 160715C00013000 C 07/15/16 13.0 0.00 0.09
CHK 160715C00014000 C 07/15/16 14.0 0.00 0.06
CHK 160715C00015000 C 07/15/16 15.0 0.00 0.05
CHK 160715P00000500 P 07/15/16 0.5 0.00 0.04
CHK 160715P00001000 P 07/15/16 1.0 0.02 0.04
CHK 160715P00001500 P 07/15/16 1.5 0.03 0.07
CHK 160715P00002000 P 07/15/16 2.0 0.04 0.08
CHK 160715P00002500 P 07/15/16 2.5 0.08 0.12
CHK 160715P00003000 P 07/15/16 3.0 0.10 0.23
CHK 160715P00003500 P 07/15/16 3.5 0.14 0.28
CHK 160715P00004000 P 07/15/16 4.0 0.25 0.28
CHK 160715P00004500 P 07/15/16 4.5 0.31 0.36
CHK 160715P00005000 P 07/15/16 5.0 0.46 0.51
CHK 160715P00005500 P 07/15/16 5.5 0.56 0.67
CHK 160715P00006000 P 07/15/16 6.0 0.78 0.84
CHK 160715P00007000 P 07/15/16 7.0 1.22 1.42
CHK 160715P00008000 P 07/15/16 8.0 1.75 2.12
CHK 160715P00009000 P 07/15/16 9.0 2.52 2.96
CHK 160715P00010000 P 07/15/16 10.0 3.40 3.90
CHK 160715P00011000 P 07/15/16 11.0 4.35 4.85
CHK 160715P00012000 P 07/15/16 12.0 5.05 5.90
CHK 160715P00013000 P 07/15/16 13.0 6.00 6.80
CHK 160715P00014000 P 07/15/16 14.0 7.00 7.80
CHK 160715P00015000 P 07/15/16 15.0 8.00 8.80
CHK 161021C00000500 C 10/21/16 0.5 5.75 6.30
CHK 161021C00001000 C 10/21/16 1.0 5.25 6.00
CHK 161021C00001500 C 10/21/16 1.5 4.80 5.20
CHK 161021C00002000 C 10/21/16 2.0 4.40 4.80
CHK 161021C00002500 C 10/21/16 2.5 3.85 4.40
CHK 161021C00003000 C 10/21/16 3.0 3.45 4.10
CHK 161021C00003500 C 10/21/16 3.5 3.10 3.55
CHK 161021C00004000 C 10/21/16 4.0 2.70 3.20
CHK 161021C00004500 C 10/21/16 4.5 2.41 2.70
CHK 161021C00005000 C 10/21/16 5.0 2.04 2.38
CHK 161021C00005500 C 10/21/16 5.5 1.80 2.10
CHK 161021C00006000 C 10/21/16 6.0 1.65 1.79
CHK 161021C00007000 C 10/21/16 7.0 1.14 1.30
CHK 161021C00008000 C 10/21/16 8.0 0.82 0.92
CHK 161021C00009000 C 10/21/16 9.0 0.54 0.66
CHK 161021C00010000 C 10/21/16 10.0 0.39 0.48
CHK 161021C00011000 C 10/21/16 11.0 0.26 0.34
CHK 161021C00012000 C 10/21/16 12.0 0.18 0.25
CHK 161021C00013000 C 10/21/16 13.0 0.12 0.20
CHK 161021C00014000 C 10/21/16 14.0 0.11 0.30
CHK 161021C00015000 C 10/21/16 15.0 0.02 0.21
CHK 161021P00000500 P 10/21/16 0.5 0.00 0.05
CHK 161021P00001000 P 10/21/16 1.0 0.00 0.09
CHK 161021P00001500 P 10/21/16 1.5 0.05 0.17
CHK 161021P00002000 P 10/21/16 2.0 0.09 0.18
CHK 161021P00002500 P 10/21/16 2.5 0.15 0.34
CHK 161021P00003000 P 10/21/16 3.0 0.25 0.44
CHK 161021P00003500 P 10/21/16 3.5 0.41 0.48
CHK 161021P00004000 P 10/21/16 4.0 0.53 0.59
CHK 161021P00004500 P 10/21/16 4.5 0.67 0.75
CHK 161021P00005000 P 10/21/16 5.0 0.85 0.93
CHK 161021P00005500 P 10/21/16 5.5 1.05 1.13
CHK 161021P00006000 P 10/21/16 6.0 1.27 1.43
CHK 161021P00007000 P 10/21/16 7.0 1.70 2.07
CHK 161021P00008000 P 10/21/16 8.0 2.28 2.74
CHK 161021P00009000 P 10/21/16 9.0 2.95 3.50
CHK 161021P00010000 P 10/21/16 10.0 3.75 4.35
CHK 161021P00011000 P 10/21/16 11.0 4.60 5.25
CHK 161021P00012000 P 10/21/16 12.0 5.45 6.10
CHK 161021P00013000 P 10/21/16 13.0 6.35 7.05
CHK 161021P00014000 P 10/21/16 14.0 7.30 8.00
CHK 161021P00015000 P 10/21/16 15.0 8.25 9.05
CHK 170120C00000500 C 01/20/17 0.5 5.75 6.40
CHK 170120C00001000 C 01/20/17 1.0 5.35 5.80
CHK 170120C00001500 C 01/20/17 1.5 4.80 5.40
CHK 170120C00002000 C 01/20/17 2.0 4.40 4.75
CHK 170120C00002500 C 01/20/17 2.5 3.95 4.40
CHK 170120C00003000 C 01/20/17 3.0 3.55 4.00
CHK 170120C00003500 C 01/20/17 3.5 3.30 3.60
CHK 170120C00004000 C 01/20/17 4.0 2.85 3.15
CHK 170120C00004500 C 01/20/17 4.5 2.67 2.84
CHK 170120C00005000 C 01/20/17 5.0 2.39 2.53
CHK 170120C00005500 C 01/20/17 5.5 2.00 2.25
CHK 170120C00006000 C 01/20/17 6.0 1.85 1.97
CHK 170120C00007000 C 01/20/17 7.0 1.40 1.56
CHK 170120C00008000 C 01/20/17 8.0 1.01 1.16
CHK 170120C00009000 C 01/20/17 9.0 0.82 0.91
CHK 170120C00010000 C 01/20/17 10.0 0.63 0.72
CHK 170120C00011000 C 01/20/17 11.0 0.49 0.57
CHK 170120C00012000 C 01/20/17 12.0 0.35 0.48
CHK 170120C00013000 C 01/20/17 13.0 0.30 0.36
CHK 170120C00014000 C 01/20/17 14.0 0.10 0.37
CHK 170120C00015000 C 01/20/17 15.0 0.17 0.25
CHK 170120C00018000 C 01/20/17 18.0 0.10 0.15
CHK 170120C00020000 C 01/20/17 20.0 0.06 0.12
CHK 170120C00022000 C 01/20/17 22.0 0.04 0.08
CHK 170120C00025000 C 01/20/17 25.0 0.01 0.08
CHK 170120C00027000 C 01/20/17 27.0 0.03 0.06
CHK 170120C00030000 C 01/20/17 30.0 0.00 0.05
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 0.02 0.06
CHK 170120P00001000 P 01/20/17 1.0 0.07 0.11
CHK 170120P00001500 P 01/20/17 1.5 0.08 0.18
CHK 170120P00002000 P 01/20/17 2.0 0.20 0.25
CHK 170120P00002500 P 01/20/17 2.5 0.30 0.47
CHK 170120P00003000 P 01/20/17 3.0 0.40 0.49
CHK 170120P00003500 P 01/20/17 3.5 0.57 0.65
CHK 170120P00004000 P 01/20/17 4.0 0.72 0.82
CHK 170120P00004500 P 01/20/17 4.5 0.92 1.01
CHK 170120P00005000 P 01/20/17 5.0 1.13 1.20
CHK 170120P00005500 P 01/20/17 5.5 1.35 1.43
CHK 170120P00006000 P 01/20/17 6.0 1.63 1.70
CHK 170120P00007000 P 01/20/17 7.0 2.20 2.31
CHK 170120P00008000 P 01/20/17 8.0 2.85 2.97
CHK 170120P00009000 P 01/20/17 9.0 3.60 3.75
CHK 170120P00010000 P 01/20/17 10.0 4.35 4.50
CHK 170120P00011000 P 01/20/17 11.0 5.05 5.60
CHK 170120P00012000 P 01/20/17 12.0 6.05 6.50
CHK 170120P00013000 P 01/20/17 13.0 7.10 7.25
CHK 170120P00014000 P 01/20/17 14.0 7.50 8.25
CHK 170120P00015000 P 01/20/17 15.0 8.60 9.25
CHK 170120P00018000 P 01/20/17 18.0 11.35 12.10
CHK 170120P00020000 P 01/20/17 20.0 13.40 14.05
CHK 170120P00022000 P 01/20/17 22.0 15.25 16.10
CHK 170120P00025000 P 01/20/17 25.0 18.20 19.05
CHK 170120P00027000 P 01/20/17 27.0 20.15 21.00
CHK 170120P00030000 P 01/20/17 30.0 23.15 23.95
CHK 170120P00032000 P 01/20/17 32.0 25.35 26.00
CHK 170120P00035000 P 01/20/17 35.0 28.15 29.00
CHK 170120P00037000 P 01/20/17 37.0 30.10 30.95
CHK 180119C00000500 C 01/19/18 0.5 5.55 6.55
CHK 180119C00001000 C 01/19/18 1.0 5.35 5.75
CHK 180119C00001500 C 01/19/18 1.5 4.85 5.45
CHK 180119C00002000 C 01/19/18 2.0 4.35 5.00
CHK 180119C00002500 C 01/19/18 2.5 4.00 4.90
CHK 180119C00003000 C 01/19/18 3.0 3.80 4.45
CHK 180119C00003500 C 01/19/18 3.5 3.45 4.35
CHK 180119C00004000 C 01/19/18 4.0 3.20 3.75
CHK 180119C00004500 C 01/19/18 4.5 2.95 3.85
CHK 180119C00005000 C 01/19/18 5.0 2.80 3.15
CHK 180119C00005500 C 01/19/18 5.5 2.51 2.94
CHK 180119C00007000 C 01/19/18 7.0 2.00 2.61
CHK 180119C00010000 C 01/19/18 10.0 1.23 1.52
CHK 180119C00012000 C 01/19/18 12.0 0.81 1.25
CHK 180119C00015000 C 01/19/18 15.0 0.46 0.80
CHK 180119P00000500 P 01/19/18 0.5 0.05 0.17
CHK 180119P00001000 P 01/19/18 1.0 0.20 0.35
CHK 180119P00001500 P 01/19/18 1.5 0.30 0.57
CHK 180119P00002000 P 01/19/18 2.0 0.45 0.60
CHK 180119P00002500 P 01/19/18 2.5 0.65 0.99
CHK 180119P00003000 P 01/19/18 3.0 0.90 1.07
CHK 180119P00003500 P 01/19/18 3.5 1.05 1.30
CHK 180119P00004000 P 01/19/18 4.0 1.40 1.63
CHK 180119P00004500 P 01/19/18 4.5 1.56 1.92
CHK 180119P00005000 P 01/19/18 5.0 1.93 2.15
CHK 180119P00005500 P 01/19/18 5.5 2.14 2.43
CHK 180119P00007000 P 01/19/18 7.0 3.00 3.40
CHK 180119P00010000 P 01/19/18 10.0 5.25 5.80
CHK 180119P00012000 P 01/19/18 12.0 6.60 7.50
CHK 180119P00015000 P 01/19/18 15.0 9.15 10.30

OPRA data is delayed 15 minutes.