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 (2016-12-02)Premium Content

Chesapeake Energy Corp (CHK)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHK 170127C00002500 C 01/27/17 2.5 3.80 4.40
CHK 170127C00003000 C 01/27/17 3.0 3.35 6.00
CHK 170127C00003500 C 01/27/17 3.5 2.81 4.40
CHK 170127C00004000 C 01/27/17 4.0 2.31 3.05
CHK 170127C00004500 C 01/27/17 4.5 0.55 3.75
CHK 170127C00005000 C 01/27/17 5.0 1.66 1.69
CHK 170127C00005500 C 01/27/17 5.5 1.16 1.19
CHK 170127C00006000 C 01/27/17 6.0 0.67 0.69
CHK 170127C00006500 C 01/27/17 6.5 0.23 0.25
CHK 170127C00007000 C 01/27/17 7.0 0.02 0.03
CHK 170127C00007500 C 01/27/17 7.5 0.00 0.02
CHK 170127C00008000 C 01/27/17 8.0 0.00 0.02
CHK 170127C00008500 C 01/27/17 8.5 0.00 0.04
CHK 170127C00009000 C 01/27/17 9.0 0.00 0.05
CHK 170127C00009500 C 01/27/17 9.5 0.00 0.05
CHK 170127C00010000 C 01/27/17 10.0 0.00 0.04
CHK 170127C00010500 C 01/27/17 10.5 0.00 0.04
CHK 170127C00011000 C 01/27/17 11.0 0.00 0.05
CHK 170127C00011500 C 01/27/17 11.5 0.00 0.05
CHK 170127C00012000 C 01/27/17 12.0 0.00 0.10
CHK 170127C00012500 C 01/27/17 12.5 0.00 0.49
CHK 170127C00013000 C 01/27/17 13.0 0.00 0.47
CHK 170127C00013500 C 01/27/17 13.5 0.00 0.47
CHK 170127C00014000 C 01/27/17 14.0 0.00 0.07
CHK 170127C00014500 C 01/27/17 14.5 0.00 0.47
CHK 170127P00002500 P 01/27/17 2.5 0.00 0.49
CHK 170127P00003000 P 01/27/17 3.0 0.00 0.48
CHK 170127P00003500 P 01/27/17 3.5 0.00 0.49
CHK 170127P00004000 P 01/27/17 4.0 0.00 0.08
CHK 170127P00004500 P 01/27/17 4.5 0.00 0.50
CHK 170127P00005000 P 01/27/17 5.0 0.00 0.05
CHK 170127P00005500 P 01/27/17 5.5 0.00 0.02
CHK 170127P00006000 P 01/27/17 6.0 0.00 0.02
CHK 170127P00006500 P 01/27/17 6.5 0.06 0.07
CHK 170127P00007000 P 01/27/17 7.0 0.35 0.37
CHK 170127P00007500 P 01/27/17 7.5 0.82 0.85
CHK 170127P00008000 P 01/27/17 8.0 1.32 1.34
CHK 170127P00008500 P 01/27/17 8.5 1.80 2.00
CHK 170127P00009000 P 01/27/17 9.0 2.02 2.78
CHK 170127P00009500 P 01/27/17 9.5 2.43 3.05
CHK 170127P00010000 P 01/27/17 10.0 2.93 3.55
CHK 170127P00010500 P 01/27/17 10.5 3.55 4.90
CHK 170127P00011000 P 01/27/17 11.0 3.95 5.95
CHK 170127P00011500 P 01/27/17 11.5 4.50 6.45
CHK 170127P00012000 P 01/27/17 12.0 4.95 6.95
CHK 170127P00012500 P 01/27/17 12.5 4.00 7.65
CHK 170127P00013000 P 01/27/17 13.0 6.05 8.50
CHK 170127P00013500 P 01/27/17 13.5 6.40 7.95
CHK 170127P00014000 P 01/27/17 14.0 7.00 9.80
CHK 170127P00014500 P 01/27/17 14.5 7.55 8.30
CHK 170203C00002500 C 02/03/17 2.5 3.85 4.50
CHK 170203C00003000 C 02/03/17 3.0 3.30 5.70
CHK 170203C00003500 C 02/03/17 3.5 2.80 3.65
CHK 170203C00004000 C 02/03/17 4.0 2.30 3.10
CHK 170203C00004500 C 02/03/17 4.5 1.93 2.42
CHK 170203C00005000 C 02/03/17 5.0 1.52 1.92
CHK 170203C00005500 C 02/03/17 5.5 1.17 1.51
CHK 170203C00006000 C 02/03/17 6.0 0.70 0.72
CHK 170203C00006500 C 02/03/17 6.5 0.31 0.33
CHK 170203C00007000 C 02/03/17 7.0 0.09 0.10
CHK 170203C00007500 C 02/03/17 7.5 0.02 0.04
CHK 170203C00008000 C 02/03/17 8.0 0.00 0.02
CHK 170203C00008500 C 02/03/17 8.5 0.00 0.05
CHK 170203C00009000 C 02/03/17 9.0 0.00 0.04
CHK 170203C00009500 C 02/03/17 9.5 0.00 0.10
CHK 170203C00010000 C 02/03/17 10.0 0.00 0.09
CHK 170203C00010500 C 02/03/17 10.5 0.00 0.12
CHK 170203C00011000 C 02/03/17 11.0 0.00 0.05
CHK 170203C00011500 C 02/03/17 11.5 0.00 0.13
CHK 170203C00012000 C 02/03/17 12.0 0.00 0.05
CHK 170203C00012500 C 02/03/17 12.5 0.00 0.04
CHK 170203C00013000 C 02/03/17 13.0 0.00 0.03
CHK 170203C00013500 C 02/03/17 13.5 0.00 0.13
CHK 170203C00014000 C 02/03/17 14.0 0.00 0.08
CHK 170203C00014500 C 02/03/17 14.5 0.00 0.12
CHK 170203P00002500 P 02/03/17 2.5 0.00 0.07
CHK 170203P00003000 P 02/03/17 3.0 0.00 0.03
CHK 170203P00003500 P 02/03/17 3.5 0.00 0.04
CHK 170203P00004000 P 02/03/17 4.0 0.00 0.10
CHK 170203P00004500 P 02/03/17 4.5 0.00 0.04
CHK 170203P00005000 P 02/03/17 5.0 0.00 0.02
CHK 170203P00005500 P 02/03/17 5.5 0.00 0.02
CHK 170203P00006000 P 02/03/17 6.0 0.03 0.05
CHK 170203P00006500 P 02/03/17 6.5 0.14 0.15
CHK 170203P00007000 P 02/03/17 7.0 0.41 0.43
CHK 170203P00007500 P 02/03/17 7.5 0.80 0.87
CHK 170203P00008000 P 02/03/17 8.0 1.31 1.35
CHK 170203P00008500 P 02/03/17 8.5 1.66 1.99
CHK 170203P00009000 P 02/03/17 9.0 2.02 2.68
CHK 170203P00009500 P 02/03/17 9.5 2.41 3.15
CHK 170203P00010000 P 02/03/17 10.0 2.97 4.20
CHK 170203P00010500 P 02/03/17 10.5 3.50 4.10
CHK 170203P00011000 P 02/03/17 11.0 3.70 5.25
CHK 170203P00011500 P 02/03/17 11.5 3.70 6.30
CHK 170203P00012000 P 02/03/17 12.0 4.65 6.95
CHK 170203P00012500 P 02/03/17 12.5 5.30 7.95
CHK 170203P00013000 P 02/03/17 13.0 5.25 7.80
CHK 170203P00013500 P 02/03/17 13.5 6.10 8.05
CHK 170203P00014000 P 02/03/17 14.0 5.50 7.75
CHK 170203P00014500 P 02/03/17 14.5 7.55 8.25
CHK 170210C00000500 C 02/10/17 0.5 5.70 6.70
CHK 170210C00001000 C 02/10/17 1.0 3.55 7.75
CHK 170210C00001500 C 02/10/17 1.5 3.05 7.50
CHK 170210C00002000 C 02/10/17 2.0 4.25 6.65
CHK 170210C00002500 C 02/10/17 2.5 2.79 6.30
CHK 170210C00003000 C 02/10/17 3.0 2.89 5.75
CHK 170210C00003500 C 02/10/17 3.5 1.56 5.00
CHK 170210C00004000 C 02/10/17 4.0 1.07 4.35
CHK 170210C00004500 C 02/10/17 4.5 0.56 3.70
CHK 170210C00005000 C 02/10/17 5.0 0.07 3.20
CHK 170210C00005500 C 02/10/17 5.5 1.18 1.22
CHK 170210C00006000 C 02/10/17 6.0 0.73 0.77
CHK 170210C00006500 C 02/10/17 6.5 0.36 0.39
CHK 170210C00007000 C 02/10/17 7.0 0.14 0.15
CHK 170210C00007500 C 02/10/17 7.5 0.03 0.06
CHK 170210C00008000 C 02/10/17 8.0 0.01 0.04
CHK 170210C00008500 C 02/10/17 8.5 0.00 0.04
CHK 170210C00009000 C 02/10/17 9.0 0.00 0.05
CHK 170210C00009500 C 02/10/17 9.5 0.00 0.13
CHK 170210C00010000 C 02/10/17 10.0 0.00 0.07
CHK 170210C00010500 C 02/10/17 10.5 0.00 0.47
CHK 170210C00011000 C 02/10/17 11.0 0.00 0.05
CHK 170210C00011500 C 02/10/17 11.5 0.00 0.48
CHK 170210C00012000 C 02/10/17 12.0 0.00 0.13
CHK 170210C00012500 C 02/10/17 12.5 0.00 0.13
CHK 170210C00013000 C 02/10/17 13.0 0.00 0.13
CHK 170210C00013500 C 02/10/17 13.5 0.00 0.12
CHK 170210C00014000 C 02/10/17 14.0 0.00 0.05
CHK 170210P00000500 P 02/10/17 0.5 0.00 0.47
CHK 170210P00001000 P 02/10/17 1.0 0.00 0.47
CHK 170210P00001500 P 02/10/17 1.5 0.00 0.47
CHK 170210P00002000 P 02/10/17 2.0 0.00 0.12
CHK 170210P00002500 P 02/10/17 2.5 0.00 0.13
CHK 170210P00003000 P 02/10/17 3.0 0.00 0.13
CHK 170210P00003500 P 02/10/17 3.5 0.00 0.12
CHK 170210P00004000 P 02/10/17 4.0 0.00 0.06
CHK 170210P00004500 P 02/10/17 4.5 0.00 0.03
CHK 170210P00005000 P 02/10/17 5.0 0.00 0.05
CHK 170210P00005500 P 02/10/17 5.5 0.01 0.05
CHK 170210P00006000 P 02/10/17 6.0 0.06 0.09
CHK 170210P00006500 P 02/10/17 6.5 0.19 0.23
CHK 170210P00007000 P 02/10/17 7.0 0.45 0.50
CHK 170210P00007500 P 02/10/17 7.5 0.85 0.90
CHK 170210P00008000 P 02/10/17 8.0 1.12 1.51
CHK 170210P00008500 P 02/10/17 8.5 0.32 3.45
CHK 170210P00009000 P 02/10/17 9.0 2.17 2.50
CHK 170210P00009500 P 02/10/17 9.5 2.00 3.20
CHK 170210P00010000 P 02/10/17 10.0 1.77 4.90
CHK 170210P00010500 P 02/10/17 10.5 2.26 5.45
CHK 170210P00011000 P 02/10/17 11.0 2.85 5.95
CHK 170210P00011500 P 02/10/17 11.5 4.15 6.45
CHK 170210P00012000 P 02/10/17 12.0 3.50 6.95
CHK 170210P00012500 P 02/10/17 12.5 3.75 7.45
CHK 170210P00013000 P 02/10/17 13.0 4.75 7.95
CHK 170210P00013500 P 02/10/17 13.5 4.80 8.40
CHK 170210P00014000 P 02/10/17 14.0 7.00 7.70
CHK 170217C00000500 C 02/17/17 0.5 5.45 6.90
CHK 170217C00001000 C 02/17/17 1.0 5.25 6.80
CHK 170217C00001500 C 02/17/17 1.5 4.90 5.75
CHK 170217C00002000 C 02/17/17 2.0 4.45 4.95
CHK 170217C00002500 C 02/17/17 2.5 3.90 4.75
CHK 170217C00003000 C 02/17/17 3.0 3.40 4.00
CHK 170217C00003500 C 02/17/17 3.5 3.00 3.55
CHK 170217C00004000 C 02/17/17 4.0 2.47 2.99
CHK 170217C00004500 C 02/17/17 4.5 1.98 2.41
CHK 170217C00005000 C 02/17/17 5.0 1.67 1.71
CHK 170217C00005500 C 02/17/17 5.5 1.20 1.23
CHK 170217C00006000 C 02/17/17 6.0 0.78 0.80
CHK 170217C00006500 C 02/17/17 6.5 0.43 0.45
CHK 170217C00007000 C 02/17/17 7.0 0.19 0.21
CHK 170217C00007500 C 02/17/17 7.5 0.07 0.08
CHK 170217C00008000 C 02/17/17 8.0 0.03 0.04
CHK 170217C00008500 C 02/17/17 8.5 0.00 0.03
CHK 170217C00009000 C 02/17/17 9.0 0.00 0.02
CHK 170217C00009500 C 02/17/17 9.5 0.00 0.02
CHK 170217C00010000 C 02/17/17 10.0 0.00 0.02
CHK 170217C00010500 C 02/17/17 10.5 0.00 0.05
CHK 170217C00011000 C 02/17/17 11.0 0.00 0.06
CHK 170217C00011500 C 02/17/17 11.5 0.00 0.04
CHK 170217C00012000 C 02/17/17 12.0 0.00 0.04
CHK 170217C00012500 C 02/17/17 12.5 0.00 0.04
CHK 170217C00013000 C 02/17/17 13.0 0.00 0.07
CHK 170217C00013500 C 02/17/17 13.5 0.00 0.09
CHK 170217C00014000 C 02/17/17 14.0 0.00 0.05
CHK 170217P00000500 P 02/17/17 0.5 0.00 0.05
CHK 170217P00001000 P 02/17/17 1.0 0.00 0.06
CHK 170217P00001500 P 02/17/17 1.5 0.00 0.03
CHK 170217P00002000 P 02/17/17 2.0 0.00 0.04
CHK 170217P00002500 P 02/17/17 2.5 0.00 0.03
CHK 170217P00003000 P 02/17/17 3.0 0.00 0.05
CHK 170217P00003500 P 02/17/17 3.5 0.00 0.04
CHK 170217P00004000 P 02/17/17 4.0 0.00 0.02
CHK 170217P00004500 P 02/17/17 4.5 0.00 0.02
CHK 170217P00005000 P 02/17/17 5.0 0.01 0.03
CHK 170217P00005500 P 02/17/17 5.5 0.03 0.05
CHK 170217P00006000 P 02/17/17 6.0 0.11 0.12
CHK 170217P00006500 P 02/17/17 6.5 0.25 0.27
CHK 170217P00007000 P 02/17/17 7.0 0.51 0.53
CHK 170217P00007500 P 02/17/17 7.5 0.89 0.91
CHK 170217P00008000 P 02/17/17 8.0 1.34 1.37
CHK 170217P00008500 P 02/17/17 8.5 1.70 2.03
CHK 170217P00009000 P 02/17/17 9.0 2.31 2.34
CHK 170217P00009500 P 02/17/17 9.5 2.55 3.10
CHK 170217P00010000 P 02/17/17 10.0 3.15 3.60
CHK 170217P00010500 P 02/17/17 10.5 3.55 4.05
CHK 170217P00011000 P 02/17/17 11.0 3.75 4.70
CHK 170217P00011500 P 02/17/17 11.5 4.55 5.05
CHK 170217P00012000 P 02/17/17 12.0 5.10 5.55
CHK 170217P00012500 P 02/17/17 12.5 5.50 6.10
CHK 170217P00013000 P 02/17/17 13.0 6.00 6.70
CHK 170217P00013500 P 02/17/17 13.5 6.50 7.10
CHK 170217P00014000 P 02/17/17 14.0 7.05 7.75
CHK 170224C00002000 C 02/24/17 2.0 4.30 5.05
CHK 170224C00002500 C 02/24/17 2.5 3.65 5.35
CHK 170224C00003000 C 02/24/17 3.0 3.25 5.15
CHK 170224C00003500 C 02/24/17 3.5 2.81 5.00
CHK 170224C00004000 C 02/24/17 4.0 2.32 4.60
CHK 170224C00004500 C 02/24/17 4.5 1.95 4.20
CHK 170224C00005000 C 02/24/17 5.0 1.49 1.80
CHK 170224C00005500 C 02/24/17 5.5 1.24 1.28
CHK 170224C00006000 C 02/24/17 6.0 0.84 0.88
CHK 170224C00006500 C 02/24/17 6.5 0.49 0.54
CHK 170224C00007000 C 02/24/17 7.0 0.27 0.30
CHK 170224C00007500 C 02/24/17 7.5 0.14 0.16
CHK 170224C00008000 C 02/24/17 8.0 0.06 0.10
CHK 170224C00008500 C 02/24/17 8.5 0.03 0.07
CHK 170224C00009000 C 02/24/17 9.0 0.01 0.07
CHK 170224C00009500 C 02/24/17 9.5 0.00 0.47
CHK 170224C00010000 C 02/24/17 10.0 0.00 0.04
CHK 170224C00010500 C 02/24/17 10.5 0.00 0.50
CHK 170224C00011000 C 02/24/17 11.0 0.00 0.07
CHK 170224C00011500 C 02/24/17 11.5 0.00 0.49
CHK 170224C00012000 C 02/24/17 12.0 0.00 0.08
CHK 170224C00012500 C 02/24/17 12.5 0.00 0.49
CHK 170224C00013000 C 02/24/17 13.0 0.00 0.34
CHK 170224P00002000 P 02/24/17 2.0 0.00 0.22
CHK 170224P00002500 P 02/24/17 2.5 0.00 0.48
CHK 170224P00003000 P 02/24/17 3.0 0.00 0.35
CHK 170224P00003500 P 02/24/17 3.5 0.00 0.48
CHK 170224P00004000 P 02/24/17 4.0 0.00 0.08
CHK 170224P00004500 P 02/24/17 4.5 0.00 0.06
CHK 170224P00005000 P 02/24/17 5.0 0.01 0.05
CHK 170224P00005500 P 02/24/17 5.5 0.07 0.10
CHK 170224P00006000 P 02/24/17 6.0 0.18 0.20
CHK 170224P00006500 P 02/24/17 6.5 0.34 0.38
CHK 170224P00007000 P 02/24/17 7.0 0.60 0.64
CHK 170224P00007500 P 02/24/17 7.5 0.95 0.99
CHK 170224P00008000 P 02/24/17 8.0 1.18 1.55
CHK 170224P00008500 P 02/24/17 8.5 1.65 2.08
CHK 170224P00009000 P 02/24/17 9.0 2.07 2.62
CHK 170224P00009500 P 02/24/17 9.5 2.46 3.15
CHK 170224P00010000 P 02/24/17 10.0 2.97 3.60
CHK 170224P00010500 P 02/24/17 10.5 3.50 4.15
CHK 170224P00011000 P 02/24/17 11.0 4.05 4.60
CHK 170224P00011500 P 02/24/17 11.5 4.20 5.20
CHK 170224P00012000 P 02/24/17 12.0 3.80 6.90
CHK 170224P00012500 P 02/24/17 12.5 4.25 7.70
CHK 170224P00013000 P 02/24/17 13.0 6.00 6.75
CHK 170303C00000500 C 03/03/17 0.5 5.55 8.20
CHK 170303C00001000 C 03/03/17 1.0 4.05 7.75
CHK 170303C00001500 C 03/03/17 1.5 3.55 7.25
CHK 170303C00002000 C 03/03/17 2.0 2.81 6.85
CHK 170303C00002500 C 03/03/17 2.5 2.56 5.75
CHK 170303C00003000 C 03/03/17 3.0 3.30 5.25
CHK 170303C00003500 C 03/03/17 3.5 2.80 4.70
CHK 170303C00004000 C 03/03/17 4.0 2.30 4.15
CHK 170303C00004500 C 03/03/17 4.5 1.95 3.75
CHK 170303C00005000 C 03/03/17 5.0 1.70 1.75
CHK 170303C00005500 C 03/03/17 5.5 1.10 1.51
CHK 170303C00006000 C 03/03/17 6.0 0.85 0.92
CHK 170303C00006500 C 03/03/17 6.5 0.53 0.58
CHK 170303C00007000 C 03/03/17 7.0 0.31 0.35
CHK 170303C00007500 C 03/03/17 7.5 0.16 0.19
CHK 170303C00008000 C 03/03/17 8.0 0.07 0.12
CHK 170303C00008500 C 03/03/17 8.5 0.04 0.09
CHK 170303C00009000 C 03/03/17 9.0 0.01 0.06
CHK 170303C00009500 C 03/03/17 9.5 0.00 0.07
CHK 170303C00010000 C 03/03/17 10.0 0.00 0.06
CHK 170303C00010500 C 03/03/17 10.5 0.00 0.06
CHK 170303C00011000 C 03/03/17 11.0 0.00 0.05
CHK 170303C00011500 C 03/03/17 11.5 0.00 0.05
CHK 170303C00012000 C 03/03/17 12.0 0.00 0.05
CHK 170303C00012500 C 03/03/17 12.5 0.00 0.05
CHK 170303C00013000 C 03/03/17 13.0 0.00 0.05
CHK 170303C00013500 C 03/03/17 13.5 0.00 0.13
CHK 170303P00000500 P 03/03/17 0.5 0.00 0.13
CHK 170303P00001000 P 03/03/17 1.0 0.00 0.13
CHK 170303P00001500 P 03/03/17 1.5 0.00 0.13
CHK 170303P00002000 P 03/03/17 2.0 0.00 0.06
CHK 170303P00002500 P 03/03/17 2.5 0.00 0.13
CHK 170303P00003000 P 03/03/17 3.0 0.00 0.13
CHK 170303P00003500 P 03/03/17 3.5 0.00 0.13
CHK 170303P00004000 P 03/03/17 4.0 0.00 0.06
CHK 170303P00004500 P 03/03/17 4.5 0.00 0.08
CHK 170303P00005000 P 03/03/17 5.0 0.04 0.10
CHK 170303P00005500 P 03/03/17 5.5 0.07 0.14
CHK 170303P00006000 P 03/03/17 6.0 0.20 0.23
CHK 170303P00006500 P 03/03/17 6.5 0.38 0.40
CHK 170303P00007000 P 03/03/17 7.0 0.64 0.67
CHK 170303P00007500 P 03/03/17 7.5 0.98 1.02
CHK 170303P00008000 P 03/03/17 8.0 1.21 1.59
CHK 170303P00008500 P 03/03/17 8.5 1.65 2.05
CHK 170303P00009000 P 03/03/17 9.0 2.02 2.78
CHK 170303P00009500 P 03/03/17 9.5 2.46 3.10
CHK 170303P00010000 P 03/03/17 10.0 2.97 3.70
CHK 170303P00010500 P 03/03/17 10.5 3.45 4.20
CHK 170303P00011000 P 03/03/17 11.0 3.95 4.70
CHK 170303P00011500 P 03/03/17 11.5 3.25 6.45
CHK 170303P00012000 P 03/03/17 12.0 3.35 7.45
CHK 170303P00012500 P 03/03/17 12.5 3.90 7.45
CHK 170303P00013000 P 03/03/17 13.0 4.75 8.20
CHK 170303P00013500 P 03/03/17 13.5 6.40 7.30
CHK 170317C00001000 C 03/17/17 1.0 5.45 5.85
CHK 170317C00002000 C 03/17/17 2.0 4.45 4.90
CHK 170317C00003000 C 03/17/17 3.0 3.45 3.90
CHK 170317C00004000 C 03/17/17 4.0 2.68 2.72
CHK 170317C00005000 C 03/17/17 5.0 1.73 1.77
CHK 170317C00006000 C 03/17/17 6.0 0.94 0.96
CHK 170317C00007000 C 03/17/17 7.0 0.40 0.42
CHK 170317C00008000 C 03/17/17 8.0 0.14 0.15
CHK 170317C00009000 C 03/17/17 9.0 0.04 0.05
CHK 170317C00010000 C 03/17/17 10.0 0.01 0.03
CHK 170317C00011000 C 03/17/17 11.0 0.00 0.03
CHK 170317C00012000 C 03/17/17 12.0 0.00 0.02
CHK 170317C00013000 C 03/17/17 13.0 0.00 0.02
CHK 170317C00014000 C 03/17/17 14.0 0.00 0.02
CHK 170317P00001000 P 03/17/17 1.0 0.00 0.02
CHK 170317P00002000 P 03/17/17 2.0 0.00 0.02
CHK 170317P00003000 P 03/17/17 3.0 0.00 0.02
CHK 170317P00004000 P 03/17/17 4.0 0.01 0.03
CHK 170317P00005000 P 03/17/17 5.0 0.06 0.08
CHK 170317P00006000 P 03/17/17 6.0 0.27 0.28
CHK 170317P00007000 P 03/17/17 7.0 0.72 0.74
CHK 170317P00008000 P 03/17/17 8.0 1.45 1.47
CHK 170317P00009000 P 03/17/17 9.0 2.05 2.55
CHK 170317P00010000 P 03/17/17 10.0 3.30 3.45
CHK 170317P00011000 P 03/17/17 11.0 4.20 4.45
CHK 170317P00012000 P 03/17/17 12.0 5.25 5.50
CHK 170317P00013000 P 03/17/17 13.0 6.10 6.40
CHK 170317P00014000 P 03/17/17 14.0 7.10 7.60
CHK 170421C00001000 C 04/21/17 1.0 5.35 5.95
CHK 170421C00002000 C 04/21/17 2.0 4.50 4.95
CHK 170421C00003000 C 04/21/17 3.0 3.55 3.80
CHK 170421C00004000 C 04/21/17 4.0 2.69 2.75
CHK 170421C00005000 C 04/21/17 5.0 1.80 1.84
CHK 170421C00006000 C 04/21/17 6.0 1.07 1.10
CHK 170421C00007000 C 04/21/17 7.0 0.55 0.57
CHK 170421C00008000 C 04/21/17 8.0 0.24 0.26
CHK 170421C00009000 C 04/21/17 9.0 0.10 0.12
CHK 170421C00010000 C 04/21/17 10.0 0.04 0.06
CHK 170421C00011000 C 04/21/17 11.0 0.02 0.04
CHK 170421C00012000 C 04/21/17 12.0 0.00 0.02
CHK 170421C00013000 C 04/21/17 13.0 0.00 0.05
CHK 170421C00014000 C 04/21/17 14.0 0.00 0.04
CHK 170421C00015000 C 04/21/17 15.0 0.00 0.02
CHK 170421P00001000 P 04/21/17 1.0 0.00 0.03
CHK 170421P00002000 P 04/21/17 2.0 0.00 0.01
CHK 170421P00003000 P 04/21/17 3.0 0.00 0.05
CHK 170421P00004000 P 04/21/17 4.0 0.03 0.04
CHK 170421P00005000 P 04/21/17 5.0 0.13 0.15
CHK 170421P00006000 P 04/21/17 6.0 0.39 0.40
CHK 170421P00007000 P 04/21/17 7.0 0.86 0.89
CHK 170421P00008000 P 04/21/17 8.0 1.55 1.58
CHK 170421P00009000 P 04/21/17 9.0 2.40 2.48
CHK 170421P00010000 P 04/21/17 10.0 3.30 3.55
CHK 170421P00011000 P 04/21/17 11.0 4.25 4.50
CHK 170421P00012000 P 04/21/17 12.0 5.25 5.50
CHK 170421P00013000 P 04/21/17 13.0 6.25 6.45
CHK 170421P00014000 P 04/21/17 14.0 7.05 8.90
CHK 170421P00015000 P 04/21/17 15.0 8.25 8.45
CHK 170721C00001000 C 07/21/17 1.0 5.55 6.10
CHK 170721C00002000 C 07/21/17 2.0 4.55 4.75
CHK 170721C00002500 C 07/21/17 2.5 2.10 6.25
CHK 170721C00003000 C 07/21/17 3.0 3.55 4.45
CHK 170721C00004000 C 07/21/17 4.0 2.62 2.88
CHK 170721C00005000 C 07/21/17 5.0 1.86 2.13
CHK 170721C00006000 C 07/21/17 6.0 1.32 1.37
CHK 170721C00007000 C 07/21/17 7.0 0.80 0.88
CHK 170721C00008000 C 07/21/17 8.0 0.47 0.54
CHK 170721C00009000 C 07/21/17 9.0 0.27 0.32
CHK 170721C00010000 C 07/21/17 10.0 0.15 0.18
CHK 170721C00011000 C 07/21/17 11.0 0.09 0.12
CHK 170721C00012000 C 07/21/17 12.0 0.05 0.06
CHK 170721C00013000 C 07/21/17 13.0 0.02 0.04
CHK 170721C00014000 C 07/21/17 14.0 0.02 0.03
CHK 170721P00001000 P 07/21/17 1.0 0.00 0.04
CHK 170721P00002000 P 07/21/17 2.0 0.00 0.04
CHK 170721P00002500 P 07/21/17 2.5 0.00 0.08
CHK 170721P00003000 P 07/21/17 3.0 0.02 0.05
CHK 170721P00004000 P 07/21/17 4.0 0.11 0.14
CHK 170721P00005000 P 07/21/17 5.0 0.30 0.34
CHK 170721P00006000 P 07/21/17 6.0 0.63 0.68
CHK 170721P00007000 P 07/21/17 7.0 1.12 1.19
CHK 170721P00008000 P 07/21/17 8.0 1.81 1.85
CHK 170721P00009000 P 07/21/17 9.0 2.55 2.73
CHK 170721P00010000 P 07/21/17 10.0 3.40 3.55
CHK 170721P00011000 P 07/21/17 11.0 4.35 4.60
CHK 170721P00012000 P 07/21/17 12.0 5.30 5.50
CHK 170721P00013000 P 07/21/17 13.0 6.25 6.50
CHK 170721P00014000 P 07/21/17 14.0 7.30 7.45
CHK 180119C00000500 C 01/19/18 0.5 5.85 6.40
CHK 180119C00001000 C 01/19/18 1.0 5.50 5.85
CHK 180119C00001500 C 01/19/18 1.5 5.00 5.45
CHK 180119C00002000 C 01/19/18 2.0 4.50 4.85
CHK 180119C00002500 C 01/19/18 2.5 4.05 4.75
CHK 180119C00003000 C 01/19/18 3.0 3.60 3.85
CHK 180119C00003500 C 01/19/18 3.5 3.25 3.65
CHK 180119C00004000 C 01/19/18 4.0 2.90 3.15
CHK 180119C00004500 C 01/19/18 4.5 2.50 2.77
CHK 180119C00005000 C 01/19/18 5.0 2.30 2.51
CHK 180119C00005500 C 01/19/18 5.5 2.03 2.17
CHK 180119C00007000 C 01/19/18 7.0 1.25 1.40
CHK 180119C00010000 C 01/19/18 10.0 0.50 0.60
CHK 180119C00012000 C 01/19/18 12.0 0.26 0.33
CHK 180119C00015000 C 01/19/18 15.0 0.12 0.14
CHK 180119P00000500 P 01/19/18 0.5 0.00 0.02
CHK 180119P00001000 P 01/19/18 1.0 0.00 0.05
CHK 180119P00001500 P 01/19/18 1.5 0.00 0.07
CHK 180119P00002000 P 01/19/18 2.0 0.02 0.12
CHK 180119P00002500 P 01/19/18 2.5 0.08 0.17
CHK 180119P00003000 P 01/19/18 3.0 0.12 0.20
CHK 180119P00003500 P 01/19/18 3.5 0.21 0.29
CHK 180119P00004000 P 01/19/18 4.0 0.31 0.39
CHK 180119P00004500 P 01/19/18 4.5 0.44 0.52
CHK 180119P00005000 P 01/19/18 5.0 0.62 0.66
CHK 180119P00005500 P 01/19/18 5.5 0.81 0.90
CHK 180119P00007000 P 01/19/18 7.0 1.57 1.69
CHK 180119P00010000 P 01/19/18 10.0 3.75 3.90
CHK 180119P00012000 P 01/19/18 12.0 5.40 5.75
CHK 180119P00015000 P 01/19/18 15.0 8.20 8.60
CHK 190118C00002000 C 01/18/19 2.0 4.35 5.25
CHK 190118C00003000 C 01/18/19 3.0 4.00 4.45
CHK 190118C00004000 C 01/18/19 4.0 3.25 3.65
CHK 190118C00005000 C 01/18/19 5.0 2.25 3.15
CHK 190118C00007000 C 01/18/19 7.0 1.82 1.95
CHK 190118C00010000 C 01/18/19 10.0 0.85 1.05
CHK 190118C00012000 C 01/18/19 12.0 0.55 0.95
CHK 190118C00015000 C 01/18/19 15.0 0.30 0.50
CHK 190118P00002000 P 01/18/19 2.0 0.10 0.32
CHK 190118P00003000 P 01/18/19 3.0 0.22 0.53
CHK 190118P00004000 P 01/18/19 4.0 0.57 0.70
CHK 190118P00005000 P 01/18/19 5.0 0.85 1.14
CHK 190118P00007000 P 01/18/19 7.0 1.70 2.24
CHK 190118P00010000 P 01/18/19 10.0 4.10 4.40
CHK 190118P00012000 P 01/18/19 12.0 5.50 6.05
CHK 190118P00015000 P 01/18/19 15.0 8.30 8.75

OPRA data is delayed 15 minutes.