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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 160701C00000500 C 07/01/16 0.5 2.70 4.35
CHK 160701C00001000 C 07/01/16 1.0 2.60 3.80
CHK 160701C00001500 C 07/01/16 1.5 2.05 3.30
CHK 160701C00002000 C 07/01/16 2.0 1.83 2.54
CHK 160701C00002500 C 07/01/16 2.5 1.33 2.04
CHK 160701C00003000 C 07/01/16 3.0 0.84 1.54
CHK 160701C00003500 C 07/01/16 3.5 0.36 1.02
CHK 160701C00004000 C 07/01/16 4.0 0.41 0.50
CHK 160701C00004500 C 07/01/16 4.5 0.13 0.15
CHK 160701C00005000 C 07/01/16 5.0 0.02 0.04
CHK 160701C00005500 C 07/01/16 5.5 0.00 0.04
CHK 160701C00006000 C 07/01/16 6.0 0.00 0.03
CHK 160701C00006500 C 07/01/16 6.5 0.00 0.50
CHK 160701C00007000 C 07/01/16 7.0 0.00 0.05
CHK 160701C00007500 C 07/01/16 7.5 0.00 0.10
CHK 160701C00008000 C 07/01/16 8.0 0.00 0.13
CHK 160701C00008500 C 07/01/16 8.5 0.00 0.50
CHK 160701C00009000 C 07/01/16 9.0 0.00 0.50
CHK 160701P00000500 P 07/01/16 0.5 0.00 0.51
CHK 160701P00001000 P 07/01/16 1.0 0.00 0.60
CHK 160701P00001500 P 07/01/16 1.5 0.00 0.85
CHK 160701P00002000 P 07/01/16 2.0 0.00 0.05
CHK 160701P00002500 P 07/01/16 2.5 0.00 0.40
CHK 160701P00003000 P 07/01/16 3.0 0.00 0.06
CHK 160701P00003500 P 07/01/16 3.5 0.02 0.05
CHK 160701P00004000 P 07/01/16 4.0 0.07 0.11
CHK 160701P00004500 P 07/01/16 4.5 0.26 0.29
CHK 160701P00005000 P 07/01/16 5.0 0.61 0.71
CHK 160701P00005500 P 07/01/16 5.5 1.02 1.30
CHK 160701P00006000 P 07/01/16 6.0 1.46 1.80
CHK 160701P00006500 P 07/01/16 6.5 1.99 2.30
CHK 160701P00007000 P 07/01/16 7.0 2.20 2.79
CHK 160701P00007500 P 07/01/16 7.5 2.90 3.30
CHK 160701P00008000 P 07/01/16 8.0 3.15 3.80
CHK 160701P00008500 P 07/01/16 8.5 3.65 4.35
CHK 160701P00009000 P 07/01/16 9.0 4.20 4.85
CHK 160708C00000500 C 07/08/16 0.5 2.95 4.45
CHK 160708C00001000 C 07/08/16 1.0 2.60 3.80
CHK 160708C00001500 C 07/08/16 1.5 2.05 3.40
CHK 160708C00002000 C 07/08/16 2.0 1.15 2.75
CHK 160708C00002500 C 07/08/16 2.5 0.85 2.20
CHK 160708C00003000 C 07/08/16 3.0 0.80 1.64
CHK 160708C00003500 C 07/08/16 3.5 0.42 1.00
CHK 160708C00004000 C 07/08/16 4.0 0.36 0.62
CHK 160708C00004500 C 07/08/16 4.5 0.19 0.24
CHK 160708C00005000 C 07/08/16 5.0 0.05 0.11
CHK 160708C00005500 C 07/08/16 5.5 0.00 0.11
CHK 160708C00006000 C 07/08/16 6.0 0.00 0.11
CHK 160708C00006500 C 07/08/16 6.5 0.00 0.50
CHK 160708C00007000 C 07/08/16 7.0 0.00 0.07
CHK 160708C00007500 C 07/08/16 7.5 0.00 0.51
CHK 160708C00008000 C 07/08/16 8.0 0.00 0.51
CHK 160708C00008500 C 07/08/16 8.5 0.00 0.51
CHK 160708C00009000 C 07/08/16 9.0 0.00 0.50
CHK 160708P00000500 P 07/08/16 0.5 0.00 0.51
CHK 160708P00001000 P 07/08/16 1.0 0.00 1.55
CHK 160708P00001500 P 07/08/16 1.5 0.00 1.30
CHK 160708P00002000 P 07/08/16 2.0 0.00 0.03
CHK 160708P00002500 P 07/08/16 2.5 0.00 0.07
CHK 160708P00003000 P 07/08/16 3.0 0.00 0.07
CHK 160708P00003500 P 07/08/16 3.5 0.04 0.12
CHK 160708P00004000 P 07/08/16 4.0 0.13 0.16
CHK 160708P00004500 P 07/08/16 4.5 0.33 0.41
CHK 160708P00005000 P 07/08/16 5.0 0.62 0.81
CHK 160708P00005500 P 07/08/16 5.5 0.96 1.30
CHK 160708P00006000 P 07/08/16 6.0 0.85 2.19
CHK 160708P00006500 P 07/08/16 6.5 1.90 2.31
CHK 160708P00007000 P 07/08/16 7.0 2.36 2.79
CHK 160708P00007500 P 07/08/16 7.5 2.60 3.40
CHK 160708P00008000 P 07/08/16 8.0 3.05 3.90
CHK 160708P00008500 P 07/08/16 8.5 3.65 4.35
CHK 160708P00009000 P 07/08/16 9.0 4.15 4.85
CHK 160715C00000500 C 07/15/16 0.5 3.30 3.95
CHK 160715C00001000 C 07/15/16 1.0 2.90 3.65
CHK 160715C00001500 C 07/15/16 1.5 2.66 3.00
CHK 160715C00002000 C 07/15/16 2.0 2.09 2.50
CHK 160715C00002500 C 07/15/16 2.5 1.60 2.00
CHK 160715C00003000 C 07/15/16 3.0 1.40 1.52
CHK 160715C00003500 C 07/15/16 3.5 0.91 0.99
CHK 160715C00004000 C 07/15/16 4.0 0.55 0.58
CHK 160715C00004500 C 07/15/16 4.5 0.27 0.30
CHK 160715C00005000 C 07/15/16 5.0 0.12 0.13
CHK 160715C00005500 C 07/15/16 5.5 0.05 0.09
CHK 160715C00006000 C 07/15/16 6.0 0.02 0.05
CHK 160715C00006500 C 07/15/16 6.5 0.00 0.05
CHK 160715C00007000 C 07/15/16 7.0 0.01 0.05
CHK 160715C00007500 C 07/15/16 7.5 0.00 0.30
CHK 160715C00008000 C 07/15/16 8.0 0.01 0.07
CHK 160715C00008500 C 07/15/16 8.5 0.00 0.31
CHK 160715C00009000 C 07/15/16 9.0 0.00 0.02
CHK 160715C00010000 C 07/15/16 10.0 0.00 0.20
CHK 160715C00011000 C 07/15/16 11.0 0.00 0.07
CHK 160715C00012000 C 07/15/16 12.0 0.00 0.31
CHK 160715C00013000 C 07/15/16 13.0 0.00 0.31
CHK 160715C00014000 C 07/15/16 14.0 0.00 0.31
CHK 160715C00015000 C 07/15/16 15.0 0.00 0.31
CHK 160715P00000500 P 07/15/16 0.5 0.00 0.31
CHK 160715P00001000 P 07/15/16 1.0 0.00 0.05
CHK 160715P00001500 P 07/15/16 1.5 0.00 0.15
CHK 160715P00002000 P 07/15/16 2.0 0.00 0.03
CHK 160715P00002500 P 07/15/16 2.5 0.01 0.04
CHK 160715P00003000 P 07/15/16 3.0 0.03 0.05
CHK 160715P00003500 P 07/15/16 3.5 0.09 0.10
CHK 160715P00004000 P 07/15/16 4.0 0.20 0.22
CHK 160715P00004500 P 07/15/16 4.5 0.41 0.48
CHK 160715P00005000 P 07/15/16 5.0 0.75 0.80
CHK 160715P00005500 P 07/15/16 5.5 1.15 1.27
CHK 160715P00006000 P 07/15/16 6.0 1.62 1.75
CHK 160715P00006500 P 07/15/16 6.5 1.96 2.44
CHK 160715P00007000 P 07/15/16 7.0 2.50 2.79
CHK 160715P00007500 P 07/15/16 7.5 3.00 3.30
CHK 160715P00008000 P 07/15/16 8.0 3.50 3.80
CHK 160715P00008500 P 07/15/16 8.5 3.85 4.45
CHK 160715P00009000 P 07/15/16 9.0 4.50 4.80
CHK 160715P00010000 P 07/15/16 10.0 5.50 5.80
CHK 160715P00011000 P 07/15/16 11.0 6.50 6.80
CHK 160715P00012000 P 07/15/16 12.0 7.40 7.80
CHK 160715P00013000 P 07/15/16 13.0 8.05 9.05
CHK 160715P00014000 P 07/15/16 14.0 9.05 9.85
CHK 160715P00015000 P 07/15/16 15.0 9.05 11.00
CHK 160722C00000500 C 07/22/16 0.5 2.95 4.45
CHK 160722C00001000 C 07/22/16 1.0 2.75 3.65
CHK 160722C00001500 C 07/22/16 1.5 2.15 3.25
CHK 160722C00002000 C 07/22/16 2.0 2.12 2.60
CHK 160722C00002500 C 07/22/16 2.5 1.62 2.10
CHK 160722C00003000 C 07/22/16 3.0 0.89 1.64
CHK 160722C00003500 C 07/22/16 3.5 0.86 1.23
CHK 160722C00004000 C 07/22/16 4.0 0.51 0.77
CHK 160722C00004500 C 07/22/16 4.5 0.29 0.40
CHK 160722C00005000 C 07/22/16 5.0 0.13 0.20
CHK 160722C00005500 C 07/22/16 5.5 0.05 0.22
CHK 160722C00006000 C 07/22/16 6.0 0.01 0.15
CHK 160722C00006500 C 07/22/16 6.5 0.00 0.51
CHK 160722C00007000 C 07/22/16 7.0 0.00 0.12
CHK 160722C00007500 C 07/22/16 7.5 0.00 0.51
CHK 160722C00008000 C 07/22/16 8.0 0.00 0.32
CHK 160722C00008500 C 07/22/16 8.5 0.00 0.51
CHK 160722C00009000 C 07/22/16 9.0 0.00 0.51
CHK 160722P00000500 P 07/22/16 0.5 0.00 0.58
CHK 160722P00001000 P 07/22/16 1.0 0.00 0.50
CHK 160722P00001500 P 07/22/16 1.5 0.00 0.50
CHK 160722P00002000 P 07/22/16 2.0 0.00 0.10
CHK 160722P00002500 P 07/22/16 2.5 0.00 0.11
CHK 160722P00003000 P 07/22/16 3.0 0.00 0.27
CHK 160722P00003500 P 07/22/16 3.5 0.10 0.17
CHK 160722P00004000 P 07/22/16 4.0 0.22 0.30
CHK 160722P00004500 P 07/22/16 4.5 0.43 0.55
CHK 160722P00005000 P 07/22/16 5.0 0.73 0.95
CHK 160722P00005500 P 07/22/16 5.5 1.13 1.34
CHK 160722P00006000 P 07/22/16 6.0 1.50 1.86
CHK 160722P00006500 P 07/22/16 6.5 1.98 2.35
CHK 160722P00007000 P 07/22/16 7.0 2.46 2.82
CHK 160722P00007500 P 07/22/16 7.5 2.85 3.40
CHK 160722P00008000 P 07/22/16 8.0 3.35 3.85
CHK 160722P00008500 P 07/22/16 8.5 3.50 4.50
CHK 160722P00009000 P 07/22/16 9.0 4.05 4.90
CHK 160729C00000500 C 07/29/16 0.5 2.85 4.55
CHK 160729C00001000 C 07/29/16 1.0 2.75 3.65
CHK 160729C00001500 C 07/29/16 1.5 2.10 3.15
CHK 160729C00002000 C 07/29/16 2.0 2.12 2.65
CHK 160729C00002500 C 07/29/16 2.5 1.58 2.18
CHK 160729C00003000 C 07/29/16 3.0 0.91 1.66
CHK 160729C00003500 C 07/29/16 3.5 0.90 1.26
CHK 160729C00004000 C 07/29/16 4.0 0.59 0.80
CHK 160729C00004500 C 07/29/16 4.5 0.33 0.45
CHK 160729C00005000 C 07/29/16 5.0 0.17 0.21
CHK 160729C00005500 C 07/29/16 5.5 0.07 0.22
CHK 160729C00006000 C 07/29/16 6.0 0.01 0.15
CHK 160729C00006500 C 07/29/16 6.5 0.00 0.07
CHK 160729C00007000 C 07/29/16 7.0 0.00 0.11
CHK 160729C00007500 C 07/29/16 7.5 0.00 0.51
CHK 160729C00008000 C 07/29/16 8.0 0.00 0.08
CHK 160729C00008500 C 07/29/16 8.5 0.00 0.51
CHK 160729C00009000 C 07/29/16 9.0 0.00 0.51
CHK 160729P00000500 P 07/29/16 0.5 0.00 0.58
CHK 160729P00001000 P 07/29/16 1.0 0.00 0.50
CHK 160729P00001500 P 07/29/16 1.5 0.00 0.50
CHK 160729P00002000 P 07/29/16 2.0 0.00 0.10
CHK 160729P00002500 P 07/29/16 2.5 0.00 0.09
CHK 160729P00003000 P 07/29/16 3.0 0.01 0.16
CHK 160729P00003500 P 07/29/16 3.5 0.13 0.25
CHK 160729P00004000 P 07/29/16 4.0 0.24 0.43
CHK 160729P00004500 P 07/29/16 4.5 0.42 0.56
CHK 160729P00005000 P 07/29/16 5.0 0.75 1.09
CHK 160729P00005500 P 07/29/16 5.5 1.05 1.56
CHK 160729P00006000 P 07/29/16 6.0 1.50 2.06
CHK 160729P00006500 P 07/29/16 6.5 2.00 2.71
CHK 160729P00007000 P 07/29/16 7.0 2.46 2.84
CHK 160729P00007500 P 07/29/16 7.5 2.96 3.35
CHK 160729P00008000 P 07/29/16 8.0 3.40 3.85
CHK 160729P00008500 P 07/29/16 8.5 3.70 4.70
CHK 160729P00009000 P 07/29/16 9.0 4.20 4.90
CHK 160805C00000500 C 08/05/16 0.5 3.10 4.15
CHK 160805C00001000 C 08/05/16 1.0 2.75 3.65
CHK 160805C00001500 C 08/05/16 1.5 1.20 3.30
CHK 160805C00002000 C 08/05/16 2.0 2.12 2.60
CHK 160805C00002500 C 08/05/16 2.5 1.58 2.18
CHK 160805C00003000 C 08/05/16 3.0 0.93 1.68
CHK 160805C00003500 C 08/05/16 3.5 0.90 1.25
CHK 160805C00004000 C 08/05/16 4.0 0.58 0.90
CHK 160805C00004500 C 08/05/16 4.5 0.38 0.51
CHK 160805C00005000 C 08/05/16 5.0 0.20 0.35
CHK 160805C00005500 C 08/05/16 5.5 0.06 0.22
CHK 160805C00006000 C 08/05/16 6.0 0.02 0.15
CHK 160805C00006500 C 08/05/16 6.5 0.00 0.50
CHK 160805C00007000 C 08/05/16 7.0 0.00 0.15
CHK 160805C00007500 C 08/05/16 7.5 0.00 0.51
CHK 160805C00008000 C 08/05/16 8.0 0.00 0.32
CHK 160805C00008500 C 08/05/16 8.5 0.00 0.51
CHK 160805C00009000 C 08/05/16 9.0 0.00 0.51
CHK 160805P00000500 P 08/05/16 0.5 0.00 0.51
CHK 160805P00001000 P 08/05/16 1.0 0.00 0.50
CHK 160805P00001500 P 08/05/16 1.5 0.00 0.50
CHK 160805P00002000 P 08/05/16 2.0 0.00 0.13
CHK 160805P00002500 P 08/05/16 2.5 0.00 0.20
CHK 160805P00003000 P 08/05/16 3.0 0.00 0.27
CHK 160805P00003500 P 08/05/16 3.5 0.10 0.28
CHK 160805P00004000 P 08/05/16 4.0 0.24 0.46
CHK 160805P00004500 P 08/05/16 4.5 0.40 0.72
CHK 160805P00005000 P 08/05/16 5.0 0.75 1.05
CHK 160805P00005500 P 08/05/16 5.5 1.08 1.56
CHK 160805P00006000 P 08/05/16 6.0 1.55 2.06
CHK 160805P00006500 P 08/05/16 6.5 2.02 2.30
CHK 160805P00007000 P 08/05/16 7.0 2.40 3.15
CHK 160805P00007500 P 08/05/16 7.5 2.90 3.65
CHK 160805P00008000 P 08/05/16 8.0 3.40 3.85
CHK 160805P00008500 P 08/05/16 8.5 3.95 4.35
CHK 160805P00009000 P 08/05/16 9.0 4.25 4.85
CHK 160819C00000500 C 08/19/16 0.5 3.55 4.10
CHK 160819C00001000 C 08/19/16 1.0 3.05 3.75
CHK 160819C00001500 C 08/19/16 1.5 2.59 3.05
CHK 160819C00002000 C 08/19/16 2.0 2.12 2.58
CHK 160819C00002500 C 08/19/16 2.5 1.67 2.10
CHK 160819C00003000 C 08/19/16 3.0 1.35 1.62
CHK 160819C00003500 C 08/19/16 3.5 0.90 1.24
CHK 160819C00004000 C 08/19/16 4.0 0.77 0.82
CHK 160819C00004500 C 08/19/16 4.5 0.52 0.55
CHK 160819C00005000 C 08/19/16 5.0 0.34 0.36
CHK 160819C00005500 C 08/19/16 5.5 0.21 0.24
CHK 160819C00006000 C 08/19/16 6.0 0.13 0.15
CHK 160819C00007000 C 08/19/16 7.0 0.05 0.07
CHK 160819C00008000 C 08/19/16 8.0 0.01 0.04
CHK 160819C00009000 C 08/19/16 9.0 0.00 0.04
CHK 160819P00000500 P 08/19/16 0.5 0.00 0.04
CHK 160819P00001000 P 08/19/16 1.0 0.00 0.04
CHK 160819P00001500 P 08/19/16 1.5 0.01 0.04
CHK 160819P00002000 P 08/19/16 2.0 0.03 0.05
CHK 160819P00002500 P 08/19/16 2.5 0.07 0.10
CHK 160819P00003000 P 08/19/16 3.0 0.14 0.16
CHK 160819P00003500 P 08/19/16 3.5 0.25 0.27
CHK 160819P00004000 P 08/19/16 4.0 0.43 0.46
CHK 160819P00004500 P 08/19/16 4.5 0.67 0.70
CHK 160819P00005000 P 08/19/16 5.0 0.98 1.03
CHK 160819P00005500 P 08/19/16 5.5 1.26 1.43
CHK 160819P00006000 P 08/19/16 6.0 1.62 2.16
CHK 160819P00007000 P 08/19/16 7.0 2.57 2.98
CHK 160819P00008000 P 08/19/16 8.0 3.50 3.85
CHK 160819P00009000 P 08/19/16 9.0 4.40 4.95
CHK 160916C00000500 C 09/16/16 0.5 3.10 4.30
CHK 160916C00001000 C 09/16/16 1.0 3.05 3.60
CHK 160916C00001500 C 09/16/16 1.5 2.59 3.10
CHK 160916C00002000 C 09/16/16 2.0 2.13 2.69
CHK 160916C00002500 C 09/16/16 2.5 1.61 2.19
CHK 160916C00003000 C 09/16/16 3.0 1.33 1.74
CHK 160916C00003500 C 09/16/16 3.5 1.13 1.33
CHK 160916C00004000 C 09/16/16 4.0 0.83 1.01
CHK 160916C00004500 C 09/16/16 4.5 0.61 0.71
CHK 160916C00005000 C 09/16/16 5.0 0.41 0.49
CHK 160916C00005500 C 09/16/16 5.5 0.26 0.43
CHK 160916C00006000 C 09/16/16 6.0 0.20 0.29
CHK 160916C00007000 C 09/16/16 7.0 0.01 0.32
CHK 160916C00008000 C 09/16/16 8.0 0.02 0.23
CHK 160916C00009000 C 09/16/16 9.0 0.00 0.17
CHK 160916P00000500 P 09/16/16 0.5 0.00 0.13
CHK 160916P00001000 P 09/16/16 1.0 0.00 0.07
CHK 160916P00001500 P 09/16/16 1.5 0.00 0.12
CHK 160916P00002000 P 09/16/16 2.0 0.01 0.16
CHK 160916P00002500 P 09/16/16 2.5 0.08 0.25
CHK 160916P00003000 P 09/16/16 3.0 0.15 0.29
CHK 160916P00003500 P 09/16/16 3.5 0.28 0.53
CHK 160916P00004000 P 09/16/16 4.0 0.54 0.63
CHK 160916P00004500 P 09/16/16 4.5 0.73 1.03
CHK 160916P00005000 P 09/16/16 5.0 0.96 1.37
CHK 160916P00005500 P 09/16/16 5.5 1.39 1.75
CHK 160916P00006000 P 09/16/16 6.0 1.79 2.16
CHK 160916P00007000 P 09/16/16 7.0 2.66 3.05
CHK 160916P00008000 P 09/16/16 8.0 3.55 4.00
CHK 160916P00009000 P 09/16/16 9.0 4.45 5.00
CHK 161021C00000500 C 10/21/16 0.5 3.10 4.30
CHK 161021C00001000 C 10/21/16 1.0 3.00 3.80
CHK 161021C00001500 C 10/21/16 1.5 2.55 3.15
CHK 161021C00002000 C 10/21/16 2.0 2.15 2.68
CHK 161021C00002500 C 10/21/16 2.5 1.74 2.20
CHK 161021C00003000 C 10/21/16 3.0 1.60 1.79
CHK 161021C00003500 C 10/21/16 3.5 1.02 1.45
CHK 161021C00004000 C 10/21/16 4.0 0.97 1.12
CHK 161021C00004500 C 10/21/16 4.5 0.76 0.88
CHK 161021C00005000 C 10/21/16 5.0 0.56 0.66
CHK 161021C00005500 C 10/21/16 5.5 0.37 0.54
CHK 161021C00006000 C 10/21/16 6.0 0.30 0.40
CHK 161021C00007000 C 10/21/16 7.0 0.20 0.25
CHK 161021C00008000 C 10/21/16 8.0 0.07 0.26
CHK 161021C00009000 C 10/21/16 9.0 0.00 0.26
CHK 161021C00010000 C 10/21/16 10.0 0.00 0.19
CHK 161021C00011000 C 10/21/16 11.0 0.00 0.18
CHK 161021C00012000 C 10/21/16 12.0 0.00 0.15
CHK 161021C00013000 C 10/21/16 13.0 0.00 0.12
CHK 161021C00014000 C 10/21/16 14.0 0.00 0.11
CHK 161021C00015000 C 10/21/16 15.0 0.00 0.10
CHK 161021P00000500 P 10/21/16 0.5 0.00 0.16
CHK 161021P00001000 P 10/21/16 1.0 0.00 0.15
CHK 161021P00001500 P 10/21/16 1.5 0.05 0.09
CHK 161021P00002000 P 10/21/16 2.0 0.11 0.22
CHK 161021P00002500 P 10/21/16 2.5 0.19 0.26
CHK 161021P00003000 P 10/21/16 3.0 0.25 0.39
CHK 161021P00003500 P 10/21/16 3.5 0.45 0.56
CHK 161021P00004000 P 10/21/16 4.0 0.68 0.75
CHK 161021P00004500 P 10/21/16 4.5 0.87 1.15
CHK 161021P00005000 P 10/21/16 5.0 1.25 1.30
CHK 161021P00005500 P 10/21/16 5.5 1.52 1.92
CHK 161021P00006000 P 10/21/16 6.0 1.90 2.32
CHK 161021P00007000 P 10/21/16 7.0 2.73 3.20
CHK 161021P00008000 P 10/21/16 8.0 3.65 4.10
CHK 161021P00009000 P 10/21/16 9.0 4.60 5.05
CHK 161021P00010000 P 10/21/16 10.0 5.55 6.05
CHK 161021P00011000 P 10/21/16 11.0 6.50 7.00
CHK 161021P00012000 P 10/21/16 12.0 7.45 8.00
CHK 161021P00013000 P 10/21/16 13.0 8.50 9.00
CHK 161021P00014000 P 10/21/16 14.0 9.45 10.00
CHK 161021P00015000 P 10/21/16 15.0 10.50 11.00
CHK 170120C00000500 C 01/20/17 0.5 3.35 4.05
CHK 170120C00001000 C 01/20/17 1.0 3.00 3.60
CHK 170120C00001500 C 01/20/17 1.5 2.85 3.05
CHK 170120C00002000 C 01/20/17 2.0 2.45 2.64
CHK 170120C00002500 C 01/20/17 2.5 2.08 2.30
CHK 170120C00003000 C 01/20/17 3.0 1.83 1.90
CHK 170120C00003500 C 01/20/17 3.5 1.48 1.60
CHK 170120C00004000 C 01/20/17 4.0 1.26 1.37
CHK 170120C00004500 C 01/20/17 4.5 1.01 1.11
CHK 170120C00005000 C 01/20/17 5.0 0.83 0.92
CHK 170120C00005500 C 01/20/17 5.5 0.70 0.77
CHK 170120C00006000 C 01/20/17 6.0 0.52 0.64
CHK 170120C00007000 C 01/20/17 7.0 0.35 0.48
CHK 170120C00008000 C 01/20/17 8.0 0.25 0.32
CHK 170120C00009000 C 01/20/17 9.0 0.13 0.41
CHK 170120C00010000 C 01/20/17 10.0 0.15 0.20
CHK 170120C00011000 C 01/20/17 11.0 0.00 0.16
CHK 170120C00012000 C 01/20/17 12.0 0.00 0.13
CHK 170120C00013000 C 01/20/17 13.0 0.06 0.16
CHK 170120C00014000 C 01/20/17 14.0 0.00 0.22
CHK 170120C00015000 C 01/20/17 15.0 0.05 0.10
CHK 170120C00018000 C 01/20/17 18.0 0.00 0.07
CHK 170120C00020000 C 01/20/17 20.0 0.03 0.10
CHK 170120C00022000 C 01/20/17 22.0 0.00 0.10
CHK 170120C00025000 C 01/20/17 25.0 0.00 0.09
CHK 170120C00027000 C 01/20/17 27.0 0.00 0.08
CHK 170120C00030000 C 01/20/17 30.0 0.00 0.04
CHK 170120C00032000 C 01/20/17 32.0 0.00 0.08
CHK 170120C00035000 C 01/20/17 35.0 0.00 0.08
CHK 170120C00037000 C 01/20/17 37.0 0.00 0.06
CHK 170120P00000500 P 01/20/17 0.5 0.01 0.06
CHK 170120P00001000 P 01/20/17 1.0 0.06 0.08
CHK 170120P00001500 P 01/20/17 1.5 0.14 0.22
CHK 170120P00002000 P 01/20/17 2.0 0.10 0.30
CHK 170120P00002500 P 01/20/17 2.5 0.27 0.44
CHK 170120P00003000 P 01/20/17 3.0 0.52 0.60
CHK 170120P00003500 P 01/20/17 3.5 0.72 0.81
CHK 170120P00004000 P 01/20/17 4.0 0.91 1.05
CHK 170120P00004500 P 01/20/17 4.5 1.20 1.40
CHK 170120P00005000 P 01/20/17 5.0 1.51 1.67
CHK 170120P00005500 P 01/20/17 5.5 1.85 2.00
CHK 170120P00006000 P 01/20/17 6.0 2.17 2.45
CHK 170120P00007000 P 01/20/17 7.0 2.92 3.45
CHK 170120P00008000 P 01/20/17 8.0 3.80 4.40
CHK 170120P00009000 P 01/20/17 9.0 4.75 5.30
CHK 170120P00010000 P 01/20/17 10.0 5.70 6.10
CHK 170120P00011000 P 01/20/17 11.0 6.65 7.15
CHK 170120P00012000 P 01/20/17 12.0 7.60 8.15
CHK 170120P00013000 P 01/20/17 13.0 8.60 8.90
CHK 170120P00014000 P 01/20/17 14.0 9.55 10.10
CHK 170120P00015000 P 01/20/17 15.0 10.55 11.00
CHK 170120P00018000 P 01/20/17 18.0 13.50 14.10
CHK 170120P00020000 P 01/20/17 20.0 15.50 16.05
CHK 170120P00022000 P 01/20/17 22.0 17.45 18.05
CHK 170120P00025000 P 01/20/17 25.0 20.40 21.05
CHK 170120P00027000 P 01/20/17 27.0 22.40 23.05
CHK 170120P00030000 P 01/20/17 30.0 25.45 26.05
CHK 170120P00032000 P 01/20/17 32.0 27.35 28.05
CHK 170120P00035000 P 01/20/17 35.0 30.45 31.05
CHK 170120P00037000 P 01/20/17 37.0 32.40 33.05
CHK 180119C00000500 C 01/19/18 0.5 2.45 4.20
CHK 180119C00001000 C 01/19/18 1.0 3.00 3.80
CHK 180119C00001500 C 01/19/18 1.5 2.55 3.45
CHK 180119C00002000 C 01/19/18 2.0 2.70 2.94
CHK 180119C00002500 C 01/19/18 2.5 2.14 2.75
CHK 180119C00003000 C 01/19/18 3.0 2.00 2.40
CHK 180119C00003500 C 01/19/18 3.5 1.90 2.25
CHK 180119C00004000 C 01/19/18 4.0 1.70 1.94
CHK 180119C00004500 C 01/19/18 4.5 1.55 1.85
CHK 180119C00005000 C 01/19/18 5.0 1.40 1.64
CHK 180119C00005500 C 01/19/18 5.5 1.25 1.55
CHK 180119C00007000 C 01/19/18 7.0 0.87 1.15
CHK 180119C00010000 C 01/19/18 10.0 0.55 0.75
CHK 180119C00012000 C 01/19/18 12.0 0.40 0.50
CHK 180119C00015000 C 01/19/18 15.0 0.20 0.38
CHK 180119P00000500 P 01/19/18 0.5 0.07 0.15
CHK 180119P00001000 P 01/19/18 1.0 0.20 0.43
CHK 180119P00001500 P 01/19/18 1.5 0.29 0.66
CHK 180119P00002000 P 01/19/18 2.0 0.53 0.64
CHK 180119P00002500 P 01/19/18 2.5 0.79 0.82
CHK 180119P00003000 P 01/19/18 3.0 0.85 1.22
CHK 180119P00003500 P 01/19/18 3.5 1.15 1.64
CHK 180119P00004000 P 01/19/18 4.0 1.50 1.75
CHK 180119P00004500 P 01/19/18 4.5 1.80 2.25
CHK 180119P00005000 P 01/19/18 5.0 2.00 2.76
CHK 180119P00005500 P 01/19/18 5.5 2.38 3.15
CHK 180119P00007000 P 01/19/18 7.0 3.45 3.90
CHK 180119P00010000 P 01/19/18 10.0 6.00 7.00
CHK 180119P00012000 P 01/19/18 12.0 7.75 8.85
CHK 180119P00015000 P 01/19/18 15.0 10.55 11.65

OPRA data is delayed 15 minutes.