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 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 160527C00000500 C 05/27/16 0.5 3.05 3.70
CHK 160527C00001000 C 05/27/16 1.0 2.57 3.10
CHK 160527C00001500 C 05/27/16 1.5 2.08 2.64
CHK 160527C00002000 C 05/27/16 2.0 1.58 2.15
CHK 160527C00002500 C 05/27/16 2.5 1.33 1.63
CHK 160527C00003000 C 05/27/16 3.0 0.80 1.09
CHK 160527C00003500 C 05/27/16 3.5 0.49 0.61
CHK 160527C00004000 C 05/27/16 4.0 0.17 0.19
CHK 160527C00004500 C 05/27/16 4.5 0.02 0.04
CHK 160527C00005000 C 05/27/16 5.0 0.00 0.01
CHK 160527C00005500 C 05/27/16 5.5 0.00 0.01
CHK 160527C00006000 C 05/27/16 6.0 0.00 0.02
CHK 160527C00006500 C 05/27/16 6.5 0.00 0.02
CHK 160527C00007000 C 05/27/16 7.0 0.00 0.02
CHK 160527C00007500 C 05/27/16 7.5 0.00 0.06
CHK 160527C00008000 C 05/27/16 8.0 0.00 0.01
CHK 160527C00008500 C 05/27/16 8.5 0.00 0.13
CHK 160527C00009000 C 05/27/16 9.0 0.00 0.07
CHK 160527C00009500 C 05/27/16 9.5 0.00 0.20
CHK 160527C00010000 C 05/27/16 10.0 0.00 0.20
CHK 160527C00010500 C 05/27/16 10.5 0.00 0.20
CHK 160527C00011000 C 05/27/16 11.0 0.00 0.20
CHK 160527C00011500 C 05/27/16 11.5 0.00 0.20
CHK 160527C00012000 C 05/27/16 12.0 0.00 0.20
CHK 160527C00012500 C 05/27/16 12.5 0.00 0.20
CHK 160527C00013000 C 05/27/16 13.0 0.00 0.20
CHK 160527P00000500 P 05/27/16 0.5 0.00 0.20
CHK 160527P00001000 P 05/27/16 1.0 0.00 0.01
CHK 160527P00001500 P 05/27/16 1.5 0.00 0.01
CHK 160527P00002000 P 05/27/16 2.0 0.00 0.01
CHK 160527P00002500 P 05/27/16 2.5 0.00 0.01
CHK 160527P00003000 P 05/27/16 3.0 0.00 0.02
CHK 160527P00003500 P 05/27/16 3.5 0.02 0.04
CHK 160527P00004000 P 05/27/16 4.0 0.12 0.15
CHK 160527P00004500 P 05/27/16 4.5 0.45 0.51
CHK 160527P00005000 P 05/27/16 5.0 0.91 1.12
CHK 160527P00005500 P 05/27/16 5.5 1.40 1.63
CHK 160527P00006000 P 05/27/16 6.0 1.91 2.13
CHK 160527P00006500 P 05/27/16 6.5 2.30 2.63
CHK 160527P00007000 P 05/27/16 7.0 2.89 3.10
CHK 160527P00007500 P 05/27/16 7.5 3.35 3.65
CHK 160527P00008000 P 05/27/16 8.0 3.85 4.15
CHK 160527P00008500 P 05/27/16 8.5 4.25 4.65
CHK 160527P00009000 P 05/27/16 9.0 4.65 5.15
CHK 160527P00009500 P 05/27/16 9.5 5.15 5.65
CHK 160527P00010000 P 05/27/16 10.0 5.65 6.20
CHK 160527P00010500 P 05/27/16 10.5 6.15 6.65
CHK 160527P00011000 P 05/27/16 11.0 6.85 7.15
CHK 160527P00011500 P 05/27/16 11.5 7.15 7.90
CHK 160527P00012000 P 05/27/16 12.0 7.60 8.40
CHK 160527P00012500 P 05/27/16 12.5 7.05 8.60
CHK 160527P00013000 P 05/27/16 13.0 8.30 9.30
CHK 160603C00000500 C 06/03/16 0.5 3.00 3.70
CHK 160603C00001000 C 06/03/16 1.0 2.51 3.25
CHK 160603C00001500 C 06/03/16 1.5 2.01 2.99
CHK 160603C00002000 C 06/03/16 2.0 1.58 2.14
CHK 160603C00002500 C 06/03/16 2.5 1.10 1.64
CHK 160603C00003000 C 06/03/16 3.0 0.80 1.12
CHK 160603C00003500 C 06/03/16 3.5 0.53 0.66
CHK 160603C00004000 C 06/03/16 4.0 0.24 0.31
CHK 160603C00004500 C 06/03/16 4.5 0.06 0.10
CHK 160603C00005000 C 06/03/16 5.0 0.00 0.06
CHK 160603C00005500 C 06/03/16 5.5 0.01 0.06
CHK 160603C00006000 C 06/03/16 6.0 0.00 0.03
CHK 160603C00006500 C 06/03/16 6.5 0.00 0.04
CHK 160603C00007000 C 06/03/16 7.0 0.00 0.05
CHK 160603C00007500 C 06/03/16 7.5 0.00 0.20
CHK 160603C00008000 C 06/03/16 8.0 0.00 0.04
CHK 160603C00008500 C 06/03/16 8.5 0.00 0.01
CHK 160603C00009000 C 06/03/16 9.0 0.00 0.01
CHK 160603C00009500 C 06/03/16 9.5 0.00 0.20
CHK 160603C00010000 C 06/03/16 10.0 0.00 0.01
CHK 160603C00010500 C 06/03/16 10.5 0.00 0.20
CHK 160603C00011000 C 06/03/16 11.0 0.00 0.20
CHK 160603C00011500 C 06/03/16 11.5 0.00 0.20
CHK 160603C00012000 C 06/03/16 12.0 0.00 0.20
CHK 160603C00012500 C 06/03/16 12.5 0.00 0.20
CHK 160603C00013000 C 06/03/16 13.0 0.00 0.20
CHK 160603P00000500 P 06/03/16 0.5 0.00 0.20
CHK 160603P00001000 P 06/03/16 1.0 0.00 0.08
CHK 160603P00001500 P 06/03/16 1.5 0.00 0.07
CHK 160603P00002000 P 06/03/16 2.0 0.00 0.05
CHK 160603P00002500 P 06/03/16 2.5 0.00 0.03
CHK 160603P00003000 P 06/03/16 3.0 0.01 0.04
CHK 160603P00003500 P 06/03/16 3.5 0.05 0.10
CHK 160603P00004000 P 06/03/16 4.0 0.21 0.27
CHK 160603P00004500 P 06/03/16 4.5 0.51 0.59
CHK 160603P00005000 P 06/03/16 5.0 0.94 1.09
CHK 160603P00005500 P 06/03/16 5.5 1.41 1.69
CHK 160603P00006000 P 06/03/16 6.0 1.85 2.26
CHK 160603P00006500 P 06/03/16 6.5 2.38 2.60
CHK 160603P00007000 P 06/03/16 7.0 2.90 3.10
CHK 160603P00007500 P 06/03/16 7.5 3.35 3.70
CHK 160603P00008000 P 06/03/16 8.0 3.85 4.15
CHK 160603P00008500 P 06/03/16 8.5 4.35 4.75
CHK 160603P00009000 P 06/03/16 9.0 4.60 5.25
CHK 160603P00009500 P 06/03/16 9.5 5.30 5.75
CHK 160603P00010000 P 06/03/16 10.0 5.80 6.25
CHK 160603P00010500 P 06/03/16 10.5 6.30 6.75
CHK 160603P00011000 P 06/03/16 11.0 6.00 7.10
CHK 160603P00011500 P 06/03/16 11.5 7.10 7.85
CHK 160603P00012000 P 06/03/16 12.0 7.45 8.30
CHK 160603P00012500 P 06/03/16 12.5 7.75 8.70
CHK 160603P00013000 P 06/03/16 13.0 8.55 9.10
CHK 160610C00000500 C 06/10/16 0.5 2.79 3.65
CHK 160610C00001000 C 06/10/16 1.0 2.46 3.15
CHK 160610C00001500 C 06/10/16 1.5 2.01 2.81
CHK 160610C00002000 C 06/10/16 2.0 1.51 2.18
CHK 160610C00002500 C 06/10/16 2.5 1.10 1.67
CHK 160610C00003000 C 06/10/16 3.0 0.81 1.19
CHK 160610C00003500 C 06/10/16 3.5 0.62 0.71
CHK 160610C00004000 C 06/10/16 4.0 0.31 0.39
CHK 160610C00004500 C 06/10/16 4.5 0.12 0.19
CHK 160610C00005000 C 06/10/16 5.0 0.03 0.09
CHK 160610C00005500 C 06/10/16 5.5 0.00 0.05
CHK 160610C00006000 C 06/10/16 6.0 0.00 0.04
CHK 160610C00006500 C 06/10/16 6.5 0.00 0.11
CHK 160610C00007000 C 06/10/16 7.0 0.00 0.04
CHK 160610C00007500 C 06/10/16 7.5 0.00 0.20
CHK 160610C00008000 C 06/10/16 8.0 0.00 0.04
CHK 160610C00008500 C 06/10/16 8.5 0.00 0.20
CHK 160610C00009000 C 06/10/16 9.0 0.00 0.20
CHK 160610C00009500 C 06/10/16 9.5 0.00 0.20
CHK 160610C00010000 C 06/10/16 10.0 0.00 0.01
CHK 160610C00010500 C 06/10/16 10.5 0.00 0.20
CHK 160610C00011000 C 06/10/16 11.0 0.00 0.20
CHK 160610C00011500 C 06/10/16 11.5 0.00 0.20
CHK 160610C00012000 C 06/10/16 12.0 0.00 0.20
CHK 160610C00012500 C 06/10/16 12.5 0.00 0.20
CHK 160610C00013000 C 06/10/16 13.0 0.00 0.20
CHK 160610C00013500 C 06/10/16 13.5 0.00 0.20
CHK 160610C00014000 C 06/10/16 14.0 0.00 0.20
CHK 160610P00000500 P 06/10/16 0.5 0.00 0.20
CHK 160610P00001000 P 06/10/16 1.0 0.00 0.09
CHK 160610P00001500 P 06/10/16 1.5 0.00 0.07
CHK 160610P00002000 P 06/10/16 2.0 0.00 0.05
CHK 160610P00002500 P 06/10/16 2.5 0.00 0.06
CHK 160610P00003000 P 06/10/16 3.0 0.02 0.07
CHK 160610P00003500 P 06/10/16 3.5 0.10 0.17
CHK 160610P00004000 P 06/10/16 4.0 0.30 0.35
CHK 160610P00004500 P 06/10/16 4.5 0.58 0.68
CHK 160610P00005000 P 06/10/16 5.0 0.96 1.21
CHK 160610P00005500 P 06/10/16 5.5 1.32 1.76
CHK 160610P00006000 P 06/10/16 6.0 1.87 2.19
CHK 160610P00006500 P 06/10/16 6.5 2.38 2.61
CHK 160610P00007000 P 06/10/16 7.0 2.81 3.20
CHK 160610P00007500 P 06/10/16 7.5 3.35 3.60
CHK 160610P00008000 P 06/10/16 8.0 3.85 4.10
CHK 160610P00008500 P 06/10/16 8.5 4.30 4.75
CHK 160610P00009000 P 06/10/16 9.0 4.65 5.25
CHK 160610P00009500 P 06/10/16 9.5 5.30 5.75
CHK 160610P00010000 P 06/10/16 10.0 5.80 6.25
CHK 160610P00010500 P 06/10/16 10.5 6.30 6.60
CHK 160610P00011000 P 06/10/16 11.0 6.80 7.25
CHK 160610P00011500 P 06/10/16 11.5 6.80 7.70
CHK 160610P00012000 P 06/10/16 12.0 7.30 8.20
CHK 160610P00012500 P 06/10/16 12.5 8.00 8.85
CHK 160610P00013000 P 06/10/16 13.0 8.30 9.30
CHK 160610P00013500 P 06/10/16 13.5 8.80 9.75
CHK 160610P00014000 P 06/10/16 14.0 9.45 10.20
CHK 160617C00000500 C 06/17/16 0.5 3.10 3.60
CHK 160617C00001000 C 06/17/16 1.0 2.61 3.10
CHK 160617C00001500 C 06/17/16 1.5 2.11 2.59
CHK 160617C00002000 C 06/17/16 2.0 1.62 2.11
CHK 160617C00002500 C 06/17/16 2.5 1.18 1.61
CHK 160617C00003000 C 06/17/16 3.0 1.05 1.16
CHK 160617C00003500 C 06/17/16 3.5 0.71 0.76
CHK 160617C00004000 C 06/17/16 4.0 0.40 0.43
CHK 160617C00004500 C 06/17/16 4.5 0.20 0.22
CHK 160617C00005000 C 06/17/16 5.0 0.09 0.11
CHK 160617C00005500 C 06/17/16 5.5 0.04 0.06
CHK 160617C00006000 C 06/17/16 6.0 0.01 0.04
CHK 160617C00006500 C 06/17/16 6.5 0.00 0.03
CHK 160617C00007000 C 06/17/16 7.0 0.00 0.02
CHK 160617C00007500 C 06/17/16 7.5 0.00 0.03
CHK 160617C00008000 C 06/17/16 8.0 0.00 0.02
CHK 160617C00009000 C 06/17/16 9.0 0.00 0.04
CHK 160617C00010000 C 06/17/16 10.0 0.00 0.04
CHK 160617C00011000 C 06/17/16 11.0 0.00 0.04
CHK 160617C00012000 C 06/17/16 12.0 0.00 0.01
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 0.04
CHK 160617P00002000 P 06/17/16 2.0 0.00 0.03
CHK 160617P00002500 P 06/17/16 2.5 0.03 0.04
CHK 160617P00003000 P 06/17/16 3.0 0.07 0.09
CHK 160617P00003500 P 06/17/16 3.5 0.17 0.20
CHK 160617P00004000 P 06/17/16 4.0 0.37 0.39
CHK 160617P00004500 P 06/17/16 4.5 0.64 0.69
CHK 160617P00005000 P 06/17/16 5.0 1.02 1.08
CHK 160617P00005500 P 06/17/16 5.5 1.41 1.69
CHK 160617P00006000 P 06/17/16 6.0 1.90 2.28
CHK 160617P00006500 P 06/17/16 6.5 2.38 2.59
CHK 160617P00007000 P 06/17/16 7.0 2.92 3.05
CHK 160617P00007500 P 06/17/16 7.5 3.30 3.90
CHK 160617P00008000 P 06/17/16 8.0 3.80 4.40
CHK 160617P00009000 P 06/17/16 9.0 4.80 5.40
CHK 160617P00010000 P 06/17/16 10.0 5.85 6.20
CHK 160617P00011000 P 06/17/16 11.0 6.75 7.40
CHK 160617P00012000 P 06/17/16 12.0 7.85 8.10
CHK 160617P00013000 P 06/17/16 13.0 8.80 9.20
CHK 160617P00014000 P 06/17/16 14.0 9.50 10.20
CHK 160617P00015000 P 06/17/16 15.0 10.70 11.20
CHK 160624C00000500 C 06/24/16 0.5 3.05 3.70
CHK 160624C00001000 C 06/24/16 1.0 2.46 3.50
CHK 160624C00001500 C 06/24/16 1.5 2.01 2.99
CHK 160624C00002000 C 06/24/16 2.0 1.49 2.20
CHK 160624C00002500 C 06/24/16 2.5 1.04 1.74
CHK 160624C00003000 C 06/24/16 3.0 1.01 1.23
CHK 160624C00003500 C 06/24/16 3.5 0.67 0.82
CHK 160624C00004000 C 06/24/16 4.0 0.41 0.52
CHK 160624C00004500 C 06/24/16 4.5 0.22 0.30
CHK 160624C00005000 C 06/24/16 5.0 0.10 0.17
CHK 160624C00005500 C 06/24/16 5.5 0.04 0.10
CHK 160624C00006000 C 06/24/16 6.0 0.00 0.12
CHK 160624C00006500 C 06/24/16 6.5 0.00 0.21
CHK 160624C00007000 C 06/24/16 7.0 0.00 0.05
CHK 160624C00007500 C 06/24/16 7.5 0.00 0.20
CHK 160624C00008000 C 06/24/16 8.0 0.00 0.04
CHK 160624C00008500 C 06/24/16 8.5 0.00 0.20
CHK 160624C00009000 C 06/24/16 9.0 0.00 0.07
CHK 160624C00009500 C 06/24/16 9.5 0.00 0.20
CHK 160624C00010000 C 06/24/16 10.0 0.00 0.20
CHK 160624C00010500 C 06/24/16 10.5 0.00 0.20
CHK 160624C00011000 C 06/24/16 11.0 0.00 0.20
CHK 160624C00012000 C 06/24/16 12.0 0.00 0.20
CHK 160624P00000500 P 06/24/16 0.5 0.00 0.20
CHK 160624P00001000 P 06/24/16 1.0 0.00 0.08
CHK 160624P00001500 P 06/24/16 1.5 0.00 0.07
CHK 160624P00002000 P 06/24/16 2.0 0.00 0.09
CHK 160624P00002500 P 06/24/16 2.5 0.02 0.10
CHK 160624P00003000 P 06/24/16 3.0 0.08 0.14
CHK 160624P00003500 P 06/24/16 3.5 0.19 0.27
CHK 160624P00004000 P 06/24/16 4.0 0.40 0.48
CHK 160624P00004500 P 06/24/16 4.5 0.66 0.80
CHK 160624P00005000 P 06/24/16 5.0 1.06 1.26
CHK 160624P00005500 P 06/24/16 5.5 1.38 1.76
CHK 160624P00006000 P 06/24/16 6.0 1.90 2.26
CHK 160624P00006500 P 06/24/16 6.5 2.35 3.00
CHK 160624P00007000 P 06/24/16 7.0 2.52 3.65
CHK 160624P00007500 P 06/24/16 7.5 3.25 4.00
CHK 160624P00008000 P 06/24/16 8.0 3.75 4.40
CHK 160624P00008500 P 06/24/16 8.5 4.35 4.90
CHK 160624P00009000 P 06/24/16 9.0 4.85 5.30
CHK 160624P00009500 P 06/24/16 9.5 5.00 5.75
CHK 160624P00010000 P 06/24/16 10.0 5.75 6.25
CHK 160624P00010500 P 06/24/16 10.5 6.00 6.75
CHK 160624P00011000 P 06/24/16 11.0 6.80 7.35
CHK 160624P00012000 P 06/24/16 12.0 7.30 8.35
CHK 160701C00000500 C 07/01/16 0.5 3.00 3.70
CHK 160701C00001000 C 07/01/16 1.0 2.33 3.30
CHK 160701C00001500 C 07/01/16 1.5 2.00 2.73
CHK 160701C00002000 C 07/01/16 2.0 1.50 2.99
CHK 160701C00002500 C 07/01/16 2.5 1.07 1.72
CHK 160701C00003000 C 07/01/16 3.0 0.97 1.27
CHK 160701C00003500 C 07/01/16 3.5 0.67 0.87
CHK 160701C00004000 C 07/01/16 4.0 0.49 0.58
CHK 160701C00004500 C 07/01/16 4.5 0.26 0.35
CHK 160701C00005000 C 07/01/16 5.0 0.13 0.21
CHK 160701C00005500 C 07/01/16 5.5 0.07 0.12
CHK 160701C00006000 C 07/01/16 6.0 0.02 0.08
CHK 160701C00006500 C 07/01/16 6.5 0.00 0.22
CHK 160701C00007000 C 07/01/16 7.0 0.00 0.05
CHK 160701C00007500 C 07/01/16 7.5 0.00 0.21
CHK 160701C00008000 C 07/01/16 8.0 0.00 0.04
CHK 160701C00008500 C 07/01/16 8.5 0.00 0.20
CHK 160701C00009000 C 07/01/16 9.0 0.00 0.07
CHK 160701P00000500 P 07/01/16 0.5 0.00 0.20
CHK 160701P00001000 P 07/01/16 1.0 0.00 0.09
CHK 160701P00001500 P 07/01/16 1.5 0.00 0.07
CHK 160701P00002000 P 07/01/16 2.0 0.01 0.09
CHK 160701P00002500 P 07/01/16 2.5 0.04 0.10
CHK 160701P00003000 P 07/01/16 3.0 0.11 0.19
CHK 160701P00003500 P 07/01/16 3.5 0.24 0.32
CHK 160701P00004000 P 07/01/16 4.0 0.44 0.56
CHK 160701P00004500 P 07/01/16 4.5 0.72 0.97
CHK 160701P00005000 P 07/01/16 5.0 1.08 1.26
CHK 160701P00005500 P 07/01/16 5.5 1.49 1.75
CHK 160701P00006000 P 07/01/16 6.0 1.93 2.26
CHK 160701P00006500 P 07/01/16 6.5 2.39 2.76
CHK 160701P00007000 P 07/01/16 7.0 2.86 3.35
CHK 160701P00007500 P 07/01/16 7.5 3.30 4.00
CHK 160701P00008000 P 07/01/16 8.0 3.70 4.35
CHK 160701P00008500 P 07/01/16 8.5 4.30 5.00
CHK 160701P00009000 P 07/01/16 9.0 4.80 5.30
CHK 160715C00000500 C 07/15/16 0.5 3.10 3.60
CHK 160715C00001000 C 07/15/16 1.0 2.61 3.15
CHK 160715C00001500 C 07/15/16 1.5 2.13 2.62
CHK 160715C00002000 C 07/15/16 2.0 1.67 2.13
CHK 160715C00002500 C 07/15/16 2.5 1.49 1.68
CHK 160715C00003000 C 07/15/16 3.0 1.07 1.29
CHK 160715C00003500 C 07/15/16 3.5 0.88 0.92
CHK 160715C00004000 C 07/15/16 4.0 0.58 0.63
CHK 160715C00004500 C 07/15/16 4.5 0.37 0.41
CHK 160715C00005000 C 07/15/16 5.0 0.23 0.27
CHK 160715C00005500 C 07/15/16 5.5 0.15 0.17
CHK 160715C00006000 C 07/15/16 6.0 0.08 0.11
CHK 160715C00007000 C 07/15/16 7.0 0.03 0.05
CHK 160715C00008000 C 07/15/16 8.0 0.01 0.03
CHK 160715C00009000 C 07/15/16 9.0 0.00 0.05
CHK 160715C00010000 C 07/15/16 10.0 0.00 0.04
CHK 160715C00011000 C 07/15/16 11.0 0.00 0.04
CHK 160715C00012000 C 07/15/16 12.0 0.00 0.04
CHK 160715C00013000 C 07/15/16 13.0 0.00 0.04
CHK 160715C00014000 C 07/15/16 14.0 0.00 0.04
CHK 160715C00015000 C 07/15/16 15.0 0.00 0.04
CHK 160715P00000500 P 07/15/16 0.5 0.00 0.03
CHK 160715P00001000 P 07/15/16 1.0 0.00 0.03
CHK 160715P00001500 P 07/15/16 1.5 0.03 0.04
CHK 160715P00002000 P 07/15/16 2.0 0.07 0.08
CHK 160715P00002500 P 07/15/16 2.5 0.10 0.13
CHK 160715P00003000 P 07/15/16 3.0 0.20 0.22
CHK 160715P00003500 P 07/15/16 3.5 0.34 0.38
CHK 160715P00004000 P 07/15/16 4.0 0.54 0.59
CHK 160715P00004500 P 07/15/16 4.5 0.85 0.96
CHK 160715P00005000 P 07/15/16 5.0 1.21 1.29
CHK 160715P00005500 P 07/15/16 5.5 1.59 1.75
CHK 160715P00006000 P 07/15/16 6.0 2.03 2.30
CHK 160715P00007000 P 07/15/16 7.0 2.91 3.30
CHK 160715P00008000 P 07/15/16 8.0 3.95 4.25
CHK 160715P00009000 P 07/15/16 9.0 4.90 5.30
CHK 160715P00010000 P 07/15/16 10.0 5.90 6.40
CHK 160715P00011000 P 07/15/16 11.0 6.85 7.15
CHK 160715P00012000 P 07/15/16 12.0 7.90 8.15
CHK 160715P00013000 P 07/15/16 13.0 8.80 9.35
CHK 160715P00014000 P 07/15/16 14.0 9.65 10.35
CHK 160715P00015000 P 07/15/16 15.0 10.85 11.35
CHK 160819C00000500 C 08/19/16 0.5 3.10 3.65
CHK 160819C00001000 C 08/19/16 1.0 2.58 3.15
CHK 160819C00001500 C 08/19/16 1.5 2.12 2.67
CHK 160819C00002000 C 08/19/16 2.0 1.69 2.19
CHK 160819C00002500 C 08/19/16 2.5 1.53 1.78
CHK 160819C00003000 C 08/19/16 3.0 1.15 1.41
CHK 160819C00003500 C 08/19/16 3.5 0.87 1.10
CHK 160819C00004000 C 08/19/16 4.0 0.75 0.82
CHK 160819C00004500 C 08/19/16 4.5 0.55 0.60
CHK 160819C00005000 C 08/19/16 5.0 0.38 0.45
CHK 160819C00005500 C 08/19/16 5.5 0.26 0.33
CHK 160819C00006000 C 08/19/16 6.0 0.20 0.25
CHK 160819C00007000 C 08/19/16 7.0 0.03 0.18
CHK 160819P00000500 P 08/19/16 0.5 0.00 0.04
CHK 160819P00001000 P 08/19/16 1.0 0.00 0.06
CHK 160819P00001500 P 08/19/16 1.5 0.04 0.11
CHK 160819P00002000 P 08/19/16 2.0 0.10 0.19
CHK 160819P00002500 P 08/19/16 2.5 0.19 0.24
CHK 160819P00003000 P 08/19/16 3.0 0.31 0.37
CHK 160819P00003500 P 08/19/16 3.5 0.49 0.56
CHK 160819P00004000 P 08/19/16 4.0 0.74 0.82
CHK 160819P00004500 P 08/19/16 4.5 1.02 1.12
CHK 160819P00005000 P 08/19/16 5.0 1.36 1.63
CHK 160819P00005500 P 08/19/16 5.5 1.74 2.02
CHK 160819P00006000 P 08/19/16 6.0 2.14 2.48
CHK 160819P00007000 P 08/19/16 7.0 3.05 3.35
CHK 161021C00000500 C 10/21/16 0.5 3.10 3.70
CHK 161021C00001000 C 10/21/16 1.0 2.60 3.20
CHK 161021C00001500 C 10/21/16 1.5 2.01 2.73
CHK 161021C00002000 C 10/21/16 2.0 2.01 2.27
CHK 161021C00002500 C 10/21/16 2.5 1.62 1.91
CHK 161021C00003000 C 10/21/16 3.0 1.40 1.58
CHK 161021C00003500 C 10/21/16 3.5 1.15 1.27
CHK 161021C00004000 C 10/21/16 4.0 0.96 1.00
CHK 161021C00004500 C 10/21/16 4.5 0.74 0.80
CHK 161021C00005000 C 10/21/16 5.0 0.62 0.67
CHK 161021C00005500 C 10/21/16 5.5 0.44 0.53
CHK 161021C00006000 C 10/21/16 6.0 0.36 0.42
CHK 161021C00007000 C 10/21/16 7.0 0.22 0.28
CHK 161021C00008000 C 10/21/16 8.0 0.15 0.20
CHK 161021C00009000 C 10/21/16 9.0 0.04 0.19
CHK 161021C00010000 C 10/21/16 10.0 0.06 0.11
CHK 161021C00011000 C 10/21/16 11.0 0.03 0.11
CHK 161021C00012000 C 10/21/16 12.0 0.00 0.09
CHK 161021C00013000 C 10/21/16 13.0 0.00 0.08
CHK 161021C00014000 C 10/21/16 14.0 0.00 0.07
CHK 161021C00015000 C 10/21/16 15.0 0.00 0.06
CHK 161021P00000500 P 10/21/16 0.5 0.00 0.05
CHK 161021P00001000 P 10/21/16 1.0 0.03 0.07
CHK 161021P00001500 P 10/21/16 1.5 0.09 0.17
CHK 161021P00002000 P 10/21/16 2.0 0.21 0.25
CHK 161021P00002500 P 10/21/16 2.5 0.33 0.38
CHK 161021P00003000 P 10/21/16 3.0 0.50 0.55
CHK 161021P00003500 P 10/21/16 3.5 0.71 0.78
CHK 161021P00004000 P 10/21/16 4.0 0.97 1.08
CHK 161021P00004500 P 10/21/16 4.5 1.25 1.52
CHK 161021P00005000 P 10/21/16 5.0 1.58 1.64
CHK 161021P00005500 P 10/21/16 5.5 1.95 2.27
CHK 161021P00006000 P 10/21/16 6.0 2.34 2.68
CHK 161021P00007000 P 10/21/16 7.0 3.20 3.50
CHK 161021P00008000 P 10/21/16 8.0 4.05 4.50
CHK 161021P00009000 P 10/21/16 9.0 5.05 5.40
CHK 161021P00010000 P 10/21/16 10.0 6.00 6.55
CHK 161021P00011000 P 10/21/16 11.0 6.95 7.50
CHK 161021P00012000 P 10/21/16 12.0 7.95 8.50
CHK 161021P00013000 P 10/21/16 13.0 8.90 9.45
CHK 161021P00014000 P 10/21/16 14.0 9.90 10.45
CHK 161021P00015000 P 10/21/16 15.0 10.85 11.50
CHK 170120C00000500 C 01/20/17 0.5 3.05 3.65
CHK 170120C00001000 C 01/20/17 1.0 2.63 3.15
CHK 170120C00001500 C 01/20/17 1.5 2.23 2.75
CHK 170120C00002000 C 01/20/17 2.0 2.08 2.36
CHK 170120C00002500 C 01/20/17 2.5 1.92 2.00
CHK 170120C00003000 C 01/20/17 3.0 1.60 1.71
CHK 170120C00003500 C 01/20/17 3.5 1.30 1.44
CHK 170120C00004000 C 01/20/17 4.0 1.17 1.24
CHK 170120C00004500 C 01/20/17 4.5 0.93 1.05
CHK 170120C00005000 C 01/20/17 5.0 0.81 0.85
CHK 170120C00005500 C 01/20/17 5.5 0.70 0.75
CHK 170120C00006000 C 01/20/17 6.0 0.56 0.67
CHK 170120C00007000 C 01/20/17 7.0 0.43 0.48
CHK 170120C00008000 C 01/20/17 8.0 0.31 0.38
CHK 170120C00009000 C 01/20/17 9.0 0.23 0.28
CHK 170120C00010000 C 01/20/17 10.0 0.18 0.23
CHK 170120C00011000 C 01/20/17 11.0 0.12 0.22
CHK 170120C00012000 C 01/20/17 12.0 0.10 0.15
CHK 170120C00013000 C 01/20/17 13.0 0.09 0.14
CHK 170120C00014000 C 01/20/17 14.0 0.00 0.13
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 0.04 0.05
CHK 170120C00022000 C 01/20/17 22.0 0.00 0.05
CHK 170120C00025000 C 01/20/17 25.0 0.00 0.04
CHK 170120C00027000 C 01/20/17 27.0 0.00 0.04
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 0.02 0.07
CHK 170120P00001000 P 01/20/17 1.0 0.07 0.12
CHK 170120P00001500 P 01/20/17 1.5 0.17 0.22
CHK 170120P00002000 P 01/20/17 2.0 0.30 0.36
CHK 170120P00002500 P 01/20/17 2.5 0.48 0.53
CHK 170120P00003000 P 01/20/17 3.0 0.69 0.75
CHK 170120P00003500 P 01/20/17 3.5 0.93 0.99
CHK 170120P00004000 P 01/20/17 4.0 1.21 1.28
CHK 170120P00004500 P 01/20/17 4.5 1.52 1.62
CHK 170120P00005000 P 01/20/17 5.0 1.86 1.94
CHK 170120P00005500 P 01/20/17 5.5 2.24 2.46
CHK 170120P00006000 P 01/20/17 6.0 2.62 2.69
CHK 170120P00007000 P 01/20/17 7.0 3.45 3.70
CHK 170120P00008000 P 01/20/17 8.0 4.30 4.55
CHK 170120P00009000 P 01/20/17 9.0 5.25 5.60
CHK 170120P00010000 P 01/20/17 10.0 6.15 6.55
CHK 170120P00011000 P 01/20/17 11.0 7.10 7.50
CHK 170120P00012000 P 01/20/17 12.0 8.10 8.50
CHK 170120P00013000 P 01/20/17 13.0 9.00 9.40
CHK 170120P00014000 P 01/20/17 14.0 10.00 10.60
CHK 170120P00015000 P 01/20/17 15.0 11.00 11.35
CHK 170120P00018000 P 01/20/17 18.0 13.90 14.55
CHK 170120P00020000 P 01/20/17 20.0 15.90 16.30
CHK 170120P00022000 P 01/20/17 22.0 17.90 18.55
CHK 170120P00025000 P 01/20/17 25.0 20.90 21.50
CHK 170120P00027000 P 01/20/17 27.0 22.85 23.20
CHK 170120P00030000 P 01/20/17 30.0 25.85 26.40
CHK 170120P00032000 P 01/20/17 32.0 27.85 28.20
CHK 170120P00035000 P 01/20/17 35.0 30.85 31.40
CHK 170120P00037000 P 01/20/17 37.0 32.80 33.40
CHK 180119C00000500 C 01/19/18 0.5 2.80 3.75
CHK 180119C00001000 C 01/19/18 1.0 2.63 3.30
CHK 180119C00001500 C 01/19/18 1.5 2.60 2.95
CHK 180119C00002000 C 01/19/18 2.0 2.30 2.65
CHK 180119C00002500 C 01/19/18 2.5 2.10 2.40
CHK 180119C00003000 C 01/19/18 3.0 1.79 2.15
CHK 180119C00003500 C 01/19/18 3.5 1.65 1.85
CHK 180119C00004000 C 01/19/18 4.0 1.60 1.81
CHK 180119C00004500 C 01/19/18 4.5 1.30 1.63
CHK 180119C00005000 C 01/19/18 5.0 1.35 1.49
CHK 180119C00005500 C 01/19/18 5.5 1.10 1.36
CHK 180119C00007000 C 01/19/18 7.0 0.90 1.06
CHK 180119C00010000 C 01/19/18 10.0 0.49 0.60
CHK 180119C00012000 C 01/19/18 12.0 0.35 0.45
CHK 180119C00015000 C 01/19/18 15.0 0.20 0.35
CHK 180119P00000500 P 01/19/18 0.5 0.10 0.15
CHK 180119P00001000 P 01/19/18 1.0 0.20 0.30
CHK 180119P00001500 P 01/19/18 1.5 0.40 0.51
CHK 180119P00002000 P 01/19/18 2.0 0.66 0.75
CHK 180119P00002500 P 01/19/18 2.5 0.90 1.03
CHK 180119P00003000 P 01/19/18 3.0 1.16 1.33
CHK 180119P00003500 P 01/19/18 3.5 1.45 1.80
CHK 180119P00004000 P 01/19/18 4.0 1.80 1.95
CHK 180119P00004500 P 01/19/18 4.5 2.09 2.53
CHK 180119P00005000 P 01/19/18 5.0 2.50 2.75
CHK 180119P00005500 P 01/19/18 5.5 2.80 3.35
CHK 180119P00007000 P 01/19/18 7.0 4.00 4.30
CHK 180119P00010000 P 01/19/18 10.0 6.55 6.95
CHK 180119P00012000 P 01/19/18 12.0 8.45 9.00
CHK 180119P00015000 P 01/19/18 15.0 11.25 11.65

OPRA data is delayed 15 minutes.