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 (2016-03-18)Premium Content

Charter Communications Inc (CHTR)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 160520C00100000 C 05/20/16 100.0 110.40 113.80
CHTR 160520C00105000 C 05/20/16 105.0 106.10 108.50
CHTR 160520C00110000 C 05/20/16 110.0 101.10 103.50
CHTR 160520C00115000 C 05/20/16 115.0 96.10 98.50
CHTR 160520C00120000 C 05/20/16 120.0 91.10 93.50
CHTR 160520C00125000 C 05/20/16 125.0 85.60 88.50
CHTR 160520C00130000 C 05/20/16 130.0 81.10 83.50
CHTR 160520C00135000 C 05/20/16 135.0 76.10 78.50
CHTR 160520C00140000 C 05/20/16 140.0 70.90 73.90
CHTR 160520C00145000 C 05/20/16 145.0 65.90 68.50
CHTR 160520C00150000 C 05/20/16 150.0 61.30 63.60
CHTR 160520C00155000 C 05/20/16 155.0 56.40 58.70
CHTR 160520C00160000 C 05/20/16 160.0 51.10 53.80
CHTR 160520C00165000 C 05/20/16 165.0 46.50 48.90
CHTR 160520C00170000 C 05/20/16 170.0 41.20 43.90
CHTR 160520C00175000 C 05/20/16 175.0 35.80 39.00
CHTR 160520C00180000 C 05/20/16 180.0 31.20 34.10
CHTR 160520C00185000 C 05/20/16 185.0 26.70 29.30
CHTR 160520C00190000 C 05/20/16 190.0 21.30 24.20
CHTR 160520C00195000 C 05/20/16 195.0 16.90 19.70
CHTR 160520C00200000 C 05/20/16 200.0 13.10 15.50
CHTR 160520C00210000 C 05/20/16 210.0 6.60 8.00
CHTR 160520C00220000 C 05/20/16 220.0 2.35 3.40
CHTR 160520C00230000 C 05/20/16 230.0 0.55 1.25
CHTR 160520C00240000 C 05/20/16 240.0 0.25 0.70
CHTR 160520C00250000 C 05/20/16 250.0 0.00 0.50
CHTR 160520C00260000 C 05/20/16 260.0 0.00 0.30
CHTR 160520C00270000 C 05/20/16 270.0 0.00 1.10
CHTR 160520C00280000 C 05/20/16 280.0 0.00 2.00
CHTR 160520C00290000 C 05/20/16 290.0 0.00 2.00
CHTR 160520C00300000 C 05/20/16 300.0 0.00 1.95
CHTR 160520C00310000 C 05/20/16 310.0 0.00 2.05
CHTR 160520C00320000 C 05/20/16 320.0 0.00 2.05
CHTR 160520C00330000 C 05/20/16 330.0 0.00 2.15
CHTR 160520C00340000 C 05/20/16 340.0 0.00 2.15
CHTR 160520C00350000 C 05/20/16 350.0 0.00 2.15
CHTR 160520C00360000 C 05/20/16 360.0 0.00 2.15
CHTR 160520C00370000 C 05/20/16 370.0 0.00 2.15
CHTR 160520C00380000 C 05/20/16 380.0 0.00 2.15
CHTR 160520C00390000 C 05/20/16 390.0 0.00 2.15
CHTR 160520C00400000 C 05/20/16 400.0 0.00 2.15
CHTR 160520P00100000 P 05/20/16 100.0 0.00 2.10
CHTR 160520P00105000 P 05/20/16 105.0 0.00 2.15
CHTR 160520P00110000 P 05/20/16 110.0 0.00 0.05
CHTR 160520P00115000 P 05/20/16 115.0 0.00 2.05
CHTR 160520P00120000 P 05/20/16 120.0 0.00 1.00
CHTR 160520P00125000 P 05/20/16 125.0 0.00 1.90
CHTR 160520P00130000 P 05/20/16 130.0 0.00 1.70
CHTR 160520P00135000 P 05/20/16 135.0 0.00 1.70
CHTR 160520P00140000 P 05/20/16 140.0 0.00 0.15
CHTR 160520P00145000 P 05/20/16 145.0 0.00 1.30
CHTR 160520P00150000 P 05/20/16 150.0 0.10 1.60
CHTR 160520P00155000 P 05/20/16 155.0 0.15 1.10
CHTR 160520P00160000 P 05/20/16 160.0 0.20 1.25
CHTR 160520P00165000 P 05/20/16 165.0 0.25 1.35
CHTR 160520P00170000 P 05/20/16 170.0 0.35 1.20
CHTR 160520P00175000 P 05/20/16 175.0 0.35 1.00
CHTR 160520P00180000 P 05/20/16 180.0 0.45 2.30
CHTR 160520P00185000 P 05/20/16 185.0 0.85 1.60
CHTR 160520P00190000 P 05/20/16 190.0 1.20 2.05
CHTR 160520P00195000 P 05/20/16 195.0 1.60 2.25
CHTR 160520P00200000 P 05/20/16 200.0 2.40 2.95
CHTR 160520P00210000 P 05/20/16 210.0 4.90 5.90
CHTR 160520P00220000 P 05/20/16 220.0 10.30 12.80
CHTR 160520P00230000 P 05/20/16 230.0 18.30 21.20
CHTR 160520P00240000 P 05/20/16 240.0 27.20 30.10
CHTR 160520P00250000 P 05/20/16 250.0 37.30 38.80
CHTR 160520P00260000 P 05/20/16 260.0 46.80 49.50
CHTR 160520P00270000 P 05/20/16 270.0 56.30 60.20
CHTR 160520P00280000 P 05/20/16 280.0 66.40 69.80
CHTR 160520P00290000 P 05/20/16 290.0 76.30 80.10
CHTR 160520P00300000 P 05/20/16 300.0 86.70 89.50
CHTR 160520P00310000 P 05/20/16 310.0 96.70 99.40
CHTR 160520P00320000 P 05/20/16 320.0 106.70 109.20
CHTR 160520P00330000 P 05/20/16 330.0 116.70 119.20
CHTR 160520P00340000 P 05/20/16 340.0 126.70 129.20
CHTR 160520P00350000 P 05/20/16 350.0 136.70 139.00
CHTR 160520P00360000 P 05/20/16 360.0 146.70 149.00
CHTR 160520P00370000 P 05/20/16 370.0 155.60 160.00
CHTR 160520P00380000 P 05/20/16 380.0 165.70 170.00
CHTR 160520P00390000 P 05/20/16 390.0 175.80 180.00
CHTR 160520P00400000 P 05/20/16 400.0 185.80 190.00
CHTR 160617C00085000 C 06/17/16 85.0 125.80 128.60
CHTR 160617C00090000 C 06/17/16 90.0 120.80 123.60
CHTR 160617C00095000 C 06/17/16 95.0 115.80 118.60
CHTR 160617C00100000 C 06/17/16 100.0 111.20 113.60
CHTR 160617C00105000 C 06/17/16 105.0 106.20 108.60
CHTR 160617C00110000 C 06/17/16 110.0 101.20 103.60
CHTR 160617C00115000 C 06/17/16 115.0 96.20 98.60
CHTR 160617C00120000 C 06/17/16 120.0 91.00 93.60
CHTR 160617C00125000 C 06/17/16 125.0 86.20 88.60
CHTR 160617C00130000 C 06/17/16 130.0 81.10 83.60
CHTR 160617C00135000 C 06/17/16 135.0 76.40 78.80
CHTR 160617C00140000 C 06/17/16 140.0 71.10 73.90
CHTR 160617C00145000 C 06/17/16 145.0 66.60 68.90
CHTR 160617C00150000 C 06/17/16 150.0 60.50 63.80
CHTR 160617C00155000 C 06/17/16 155.0 55.90 59.00
CHTR 160617C00160000 C 06/17/16 160.0 50.90 54.10
CHTR 160617C00165000 C 06/17/16 165.0 46.10 49.20
CHTR 160617C00170000 C 06/17/16 170.0 41.10 44.20
CHTR 160617C00175000 C 06/17/16 175.0 36.30 39.60
CHTR 160617C00180000 C 06/17/16 180.0 33.20 34.50
CHTR 160617C00185000 C 06/17/16 185.0 28.50 30.10
CHTR 160617C00190000 C 06/17/16 190.0 24.10 25.50
CHTR 160617C00195000 C 06/17/16 195.0 18.70 21.50
CHTR 160617C00200000 C 06/17/16 200.0 15.80 17.40
CHTR 160617C00210000 C 06/17/16 210.0 9.40 10.60
CHTR 160617C00220000 C 06/17/16 220.0 4.50 6.00
CHTR 160617C00230000 C 06/17/16 230.0 2.10 2.50
CHTR 160617C00240000 C 06/17/16 240.0 0.90 1.55
CHTR 160617C00250000 C 06/17/16 250.0 0.25 0.75
CHTR 160617C00260000 C 06/17/16 260.0 0.00 0.50
CHTR 160617C00270000 C 06/17/16 270.0 0.00 1.40
CHTR 160617C00280000 C 06/17/16 280.0 0.00 1.60
CHTR 160617C00290000 C 06/17/16 290.0 0.00 2.15
CHTR 160617C00300000 C 06/17/16 300.0 0.00 2.15
CHTR 160617C00310000 C 06/17/16 310.0 0.00 2.15
CHTR 160617C00320000 C 06/17/16 320.0 0.00 2.15
CHTR 160617C00330000 C 06/17/16 330.0 0.00 2.15
CHTR 160617C00340000 C 06/17/16 340.0 0.00 2.15
CHTR 160617C00350000 C 06/17/16 350.0 0.00 2.15
CHTR 160617C00360000 C 06/17/16 360.0 0.00 2.15
CHTR 160617C00370000 C 06/17/16 370.0 0.00 2.15
CHTR 160617P00085000 P 06/17/16 85.0 0.00 0.05
CHTR 160617P00090000 P 06/17/16 90.0 0.00 0.05
CHTR 160617P00095000 P 06/17/16 95.0 0.00 1.85
CHTR 160617P00100000 P 06/17/16 100.0 0.00 1.20
CHTR 160617P00105000 P 06/17/16 105.0 0.00 1.75
CHTR 160617P00110000 P 06/17/16 110.0 0.00 1.85
CHTR 160617P00115000 P 06/17/16 115.0 0.00 1.85
CHTR 160617P00120000 P 06/17/16 120.0 0.00 1.40
CHTR 160617P00125000 P 06/17/16 125.0 0.05 0.50
CHTR 160617P00130000 P 06/17/16 130.0 0.20 1.55
CHTR 160617P00135000 P 06/17/16 135.0 0.35 1.65
CHTR 160617P00140000 P 06/17/16 140.0 0.30 1.15
CHTR 160617P00145000 P 06/17/16 145.0 0.35 1.20
CHTR 160617P00150000 P 06/17/16 150.0 0.05 1.20
CHTR 160617P00155000 P 06/17/16 155.0 0.50 1.55
CHTR 160617P00160000 P 06/17/16 160.0 0.55 1.30
CHTR 160617P00165000 P 06/17/16 165.0 0.95 1.35
CHTR 160617P00170000 P 06/17/16 170.0 1.10 1.55
CHTR 160617P00175000 P 06/17/16 175.0 0.85 2.10
CHTR 160617P00180000 P 06/17/16 180.0 1.70 2.05
CHTR 160617P00185000 P 06/17/16 185.0 2.15 2.70
CHTR 160617P00190000 P 06/17/16 190.0 2.75 3.40
CHTR 160617P00195000 P 06/17/16 195.0 3.50 4.10
CHTR 160617P00200000 P 06/17/16 200.0 4.40 6.00
CHTR 160617P00210000 P 06/17/16 210.0 7.90 8.90
CHTR 160617P00220000 P 06/17/16 220.0 13.00 14.20
CHTR 160617P00230000 P 06/17/16 230.0 20.10 22.80
CHTR 160617P00240000 P 06/17/16 240.0 28.40 31.60
CHTR 160617P00250000 P 06/17/16 250.0 37.70 40.80
CHTR 160617P00260000 P 06/17/16 260.0 46.60 49.90
CHTR 160617P00270000 P 06/17/16 270.0 57.20 59.60
CHTR 160617P00280000 P 06/17/16 280.0 67.10 69.70
CHTR 160617P00290000 P 06/17/16 290.0 77.10 79.60
CHTR 160617P00300000 P 06/17/16 300.0 87.10 89.60
CHTR 160617P00310000 P 06/17/16 310.0 97.00 99.60
CHTR 160617P00320000 P 06/17/16 320.0 107.00 109.60
CHTR 160617P00330000 P 06/17/16 330.0 117.00 119.40
CHTR 160617P00340000 P 06/17/16 340.0 127.00 129.50
CHTR 160617P00350000 P 06/17/16 350.0 137.00 139.50
CHTR 160617P00360000 P 06/17/16 360.0 146.50 149.80
CHTR 160617P00370000 P 06/17/16 370.0 155.90 160.20
CHTR 160715C00100000 C 07/15/16 100.0 110.80 113.60
CHTR 160715C00105000 C 07/15/16 105.0 105.80 108.60
CHTR 160715C00110000 C 07/15/16 110.0 100.70 103.60
CHTR 160715C00115000 C 07/15/16 115.0 96.10 99.10
CHTR 160715C00120000 C 07/15/16 120.0 90.30 94.00
CHTR 160715C00125000 C 07/15/16 125.0 85.30 88.80
CHTR 160715C00130000 C 07/15/16 130.0 80.40 84.00
CHTR 160715C00135000 C 07/15/16 135.0 75.50 79.00
CHTR 160715C00140000 C 07/15/16 140.0 70.40 74.00
CHTR 160715C00145000 C 07/15/16 145.0 65.50 69.10
CHTR 160715C00150000 C 07/15/16 150.0 60.60 64.20
CHTR 160715C00155000 C 07/15/16 155.0 55.90 59.30
CHTR 160715C00160000 C 07/15/16 160.0 51.10 54.40
CHTR 160715C00165000 C 07/15/16 165.0 46.30 49.60
CHTR 160715C00170000 C 07/15/16 170.0 41.70 44.80
CHTR 160715C00175000 C 07/15/16 175.0 37.10 39.70
CHTR 160715C00180000 C 07/15/16 180.0 32.50 35.10
CHTR 160715C00185000 C 07/15/16 185.0 28.30 30.60
CHTR 160715C00190000 C 07/15/16 190.0 24.10 27.00
CHTR 160715C00195000 C 07/15/16 195.0 19.90 22.60
CHTR 160715C00200000 C 07/15/16 200.0 16.30 18.90
CHTR 160715C00210000 C 07/15/16 210.0 9.90 12.50
CHTR 160715C00220000 C 07/15/16 220.0 5.10 7.40
CHTR 160715C00230000 C 07/15/16 230.0 2.05 4.70
CHTR 160715C00240000 C 07/15/16 240.0 0.85 3.30
CHTR 160715C00250000 C 07/15/16 250.0 0.45 1.40
CHTR 160715C00260000 C 07/15/16 260.0 0.00 2.30
CHTR 160715C00270000 C 07/15/16 270.0 0.00 2.15
CHTR 160715P00100000 P 07/15/16 100.0 0.00 2.15
CHTR 160715P00105000 P 07/15/16 105.0 0.00 2.15
CHTR 160715P00110000 P 07/15/16 110.0 0.00 2.65
CHTR 160715P00115000 P 07/15/16 115.0 0.00 2.15
CHTR 160715P00120000 P 07/15/16 120.0 0.00 2.55
CHTR 160715P00125000 P 07/15/16 125.0 0.00 2.60
CHTR 160715P00130000 P 07/15/16 130.0 0.00 2.25
CHTR 160715P00135000 P 07/15/16 135.0 0.00 2.80
CHTR 160715P00140000 P 07/15/16 140.0 0.75 1.10
CHTR 160715P00145000 P 07/15/16 145.0 0.00 2.50
CHTR 160715P00150000 P 07/15/16 150.0 0.00 2.70
CHTR 160715P00155000 P 07/15/16 155.0 0.10 3.00
CHTR 160715P00160000 P 07/15/16 160.0 0.50 3.30
CHTR 160715P00165000 P 07/15/16 165.0 0.30 3.70
CHTR 160715P00170000 P 07/15/16 170.0 0.70 4.00
CHTR 160715P00175000 P 07/15/16 175.0 1.40 4.50
CHTR 160715P00180000 P 07/15/16 180.0 1.95 5.00
CHTR 160715P00185000 P 07/15/16 185.0 2.70 5.70
CHTR 160715P00190000 P 07/15/16 190.0 3.90 6.60
CHTR 160715P00195000 P 07/15/16 195.0 5.10 7.70
CHTR 160715P00200000 P 07/15/16 200.0 6.30 7.80
CHTR 160715P00210000 P 07/15/16 210.0 9.80 12.40
CHTR 160715P00220000 P 07/15/16 220.0 14.90 17.60
CHTR 160715P00230000 P 07/15/16 230.0 21.70 24.40
CHTR 160715P00240000 P 07/15/16 240.0 29.70 32.20
CHTR 160715P00250000 P 07/15/16 250.0 38.50 41.20
CHTR 160715P00260000 P 07/15/16 260.0 47.40 50.80
CHTR 160715P00270000 P 07/15/16 270.0 57.40 60.80
CHTR 160916C00085000 C 09/16/16 85.0 125.10 128.60
CHTR 160916C00090000 C 09/16/16 90.0 120.70 123.60
CHTR 160916C00095000 C 09/16/16 95.0 115.10 118.70
CHTR 160916C00100000 C 09/16/16 100.0 110.10 113.90
CHTR 160916C00105000 C 09/16/16 105.0 106.10 109.10
CHTR 160916C00110000 C 09/16/16 110.0 101.10 104.10
CHTR 160916C00115000 C 09/16/16 115.0 96.10 99.10
CHTR 160916C00120000 C 09/16/16 120.0 90.70 94.20
CHTR 160916C00125000 C 09/16/16 125.0 85.70 89.20
CHTR 160916C00130000 C 09/16/16 130.0 80.80 84.30
CHTR 160916C00135000 C 09/16/16 135.0 75.90 79.40
CHTR 160916C00140000 C 09/16/16 140.0 71.00 74.50
CHTR 160916C00145000 C 09/16/16 145.0 66.30 69.70
CHTR 160916C00150000 C 09/16/16 150.0 61.50 64.90
CHTR 160916C00155000 C 09/16/16 155.0 56.70 60.00
CHTR 160916C00160000 C 09/16/16 160.0 52.10 55.00
CHTR 160916C00165000 C 09/16/16 165.0 47.50 50.50
CHTR 160916C00170000 C 09/16/16 170.0 43.10 45.90
CHTR 160916C00175000 C 09/16/16 175.0 38.90 41.70
CHTR 160916C00180000 C 09/16/16 180.0 34.70 37.40
CHTR 160916C00185000 C 09/16/16 185.0 30.70 33.30
CHTR 160916C00190000 C 09/16/16 190.0 26.90 29.40
CHTR 160916C00195000 C 09/16/16 195.0 23.10 25.90
CHTR 160916C00200000 C 09/16/16 200.0 19.70 22.30
CHTR 160916C00210000 C 09/16/16 210.0 13.70 16.10
CHTR 160916C00220000 C 09/16/16 220.0 9.20 11.40
CHTR 160916C00230000 C 09/16/16 230.0 6.00 7.60
CHTR 160916C00240000 C 09/16/16 240.0 3.90 5.20
CHTR 160916C00250000 C 09/16/16 250.0 1.30 4.40
CHTR 160916C00260000 C 09/16/16 260.0 1.10 3.60
CHTR 160916P00085000 P 09/16/16 85.0 0.15 0.50
CHTR 160916P00090000 P 09/16/16 90.0 0.00 2.45
CHTR 160916P00095000 P 09/16/16 95.0 0.00 2.55
CHTR 160916P00100000 P 09/16/16 100.0 0.00 2.55
CHTR 160916P00105000 P 09/16/16 105.0 0.00 2.65
CHTR 160916P00110000 P 09/16/16 110.0 0.00 2.80
CHTR 160916P00115000 P 09/16/16 115.0 0.00 2.70
CHTR 160916P00120000 P 09/16/16 120.0 1.00 2.80
CHTR 160916P00125000 P 09/16/16 125.0 1.05 2.90
CHTR 160916P00130000 P 09/16/16 130.0 0.00 3.70
CHTR 160916P00135000 P 09/16/16 135.0 0.05 3.30
CHTR 160916P00140000 P 09/16/16 140.0 0.10 3.50
CHTR 160916P00145000 P 09/16/16 145.0 0.40 3.80
CHTR 160916P00150000 P 09/16/16 150.0 1.80 4.10
CHTR 160916P00155000 P 09/16/16 155.0 0.90 4.30
CHTR 160916P00160000 P 09/16/16 160.0 1.50 4.80
CHTR 160916P00165000 P 09/16/16 165.0 2.10 5.20
CHTR 160916P00170000 P 09/16/16 170.0 2.70 5.80
CHTR 160916P00175000 P 09/16/16 175.0 4.00 5.50
CHTR 160916P00180000 P 09/16/16 180.0 4.90 6.40
CHTR 160916P00185000 P 09/16/16 185.0 5.90 7.50
CHTR 160916P00190000 P 09/16/16 190.0 7.00 8.80
CHTR 160916P00195000 P 09/16/16 195.0 8.10 10.20
CHTR 160916P00200000 P 09/16/16 200.0 10.00 11.90
CHTR 160916P00210000 P 09/16/16 210.0 13.80 16.10
CHTR 160916P00220000 P 09/16/16 220.0 18.80 21.40
CHTR 160916P00230000 P 09/16/16 230.0 25.10 27.90
CHTR 160916P00240000 P 09/16/16 240.0 32.40 35.60
CHTR 160916P00250000 P 09/16/16 250.0 40.70 43.80
CHTR 160916P00260000 P 09/16/16 260.0 49.50 52.60
CHTR 161216C00100000 C 12/16/16 100.0 110.10 114.10
CHTR 161216C00105000 C 12/16/16 105.0 105.30 109.00
CHTR 161216C00110000 C 12/16/16 110.0 100.30 104.20
CHTR 161216C00115000 C 12/16/16 115.0 95.50 99.30
CHTR 161216C00120000 C 12/16/16 120.0 90.70 94.30
CHTR 161216C00125000 C 12/16/16 125.0 85.90 89.40
CHTR 161216C00130000 C 12/16/16 130.0 81.10 84.70
CHTR 161216C00135000 C 12/16/16 135.0 76.30 80.00
CHTR 161216C00140000 C 12/16/16 140.0 71.70 75.20
CHTR 161216C00145000 C 12/16/16 145.0 67.10 70.60
CHTR 161216C00150000 C 12/16/16 150.0 62.50 65.80
CHTR 161216C00155000 C 12/16/16 155.0 58.10 61.30
CHTR 161216C00160000 C 12/16/16 160.0 53.70 56.70
CHTR 161216C00165000 C 12/16/16 165.0 49.50 52.50
CHTR 161216C00170000 C 12/16/16 170.0 45.30 48.30
CHTR 161216C00175000 C 12/16/16 175.0 41.30 44.20
CHTR 161216C00180000 C 12/16/16 180.0 37.30 40.20
CHTR 161216C00185000 C 12/16/16 185.0 33.50 36.50
CHTR 161216C00190000 C 12/16/16 190.0 29.90 32.90
CHTR 161216C00195000 C 12/16/16 195.0 26.50 29.40
CHTR 161216C00200000 C 12/16/16 200.0 23.30 26.10
CHTR 161216C00210000 C 12/16/16 210.0 17.70 20.40
CHTR 161216C00220000 C 12/16/16 220.0 13.10 16.30
CHTR 161216C00230000 C 12/16/16 230.0 9.30 11.80
CHTR 161216C00240000 C 12/16/16 240.0 6.50 8.60
CHTR 161216C00250000 C 12/16/16 250.0 4.30 6.60
CHTR 161216C00260000 C 12/16/16 260.0 2.70 5.40
CHTR 161216C00270000 C 12/16/16 270.0 1.50 4.10
CHTR 161216C00280000 C 12/16/16 280.0 0.70 3.40
CHTR 161216C00290000 C 12/16/16 290.0 0.10 2.95
CHTR 161216C00300000 C 12/16/16 300.0 0.00 2.70
CHTR 161216C00310000 C 12/16/16 310.0 0.00 2.45
CHTR 161216C00320000 C 12/16/16 320.0 0.00 2.50
CHTR 161216C00330000 C 12/16/16 330.0 0.00 2.35
CHTR 161216C00340000 C 12/16/16 340.0 0.00 2.25
CHTR 161216C00350000 C 12/16/16 350.0 0.00 2.20
CHTR 161216C00360000 C 12/16/16 360.0 0.00 2.20
CHTR 161216C00370000 C 12/16/16 370.0 0.00 2.15
CHTR 161216C00380000 C 12/16/16 380.0 0.00 2.15
CHTR 161216C00390000 C 12/16/16 390.0 0.00 2.15
CHTR 161216C00400000 C 12/16/16 400.0 0.00 2.15
CHTR 161216P00100000 P 12/16/16 100.0 0.00 2.30
CHTR 161216P00105000 P 12/16/16 105.0 0.00 2.35
CHTR 161216P00110000 P 12/16/16 110.0 0.00 2.55
CHTR 161216P00115000 P 12/16/16 115.0 0.00 2.75
CHTR 161216P00120000 P 12/16/16 120.0 1.05 3.00
CHTR 161216P00125000 P 12/16/16 125.0 1.10 3.30
CHTR 161216P00130000 P 12/16/16 130.0 0.15 3.70
CHTR 161216P00135000 P 12/16/16 135.0 0.70 4.10
CHTR 161216P00140000 P 12/16/16 140.0 0.90 4.70
CHTR 161216P00145000 P 12/16/16 145.0 1.50 4.90
CHTR 161216P00150000 P 12/16/16 150.0 2.20 5.60
CHTR 161216P00155000 P 12/16/16 155.0 2.90 5.80
CHTR 161216P00160000 P 12/16/16 160.0 3.80 6.80
CHTR 161216P00165000 P 12/16/16 165.0 4.80 7.60
CHTR 161216P00170000 P 12/16/16 170.0 5.70 8.40
CHTR 161216P00175000 P 12/16/16 175.0 6.90 9.40
CHTR 161216P00180000 P 12/16/16 180.0 7.50 10.60
CHTR 161216P00185000 P 12/16/16 185.0 9.30 12.00
CHTR 161216P00190000 P 12/16/16 190.0 10.50 13.40
CHTR 161216P00195000 P 12/16/16 195.0 12.10 15.00
CHTR 161216P00200000 P 12/16/16 200.0 13.90 16.80
CHTR 161216P00210000 P 12/16/16 210.0 18.00 21.20
CHTR 161216P00220000 P 12/16/16 220.0 23.20 26.40
CHTR 161216P00230000 P 12/16/16 230.0 29.30 32.40
CHTR 161216P00240000 P 12/16/16 240.0 36.20 39.40
CHTR 161216P00250000 P 12/16/16 250.0 43.90 47.00
CHTR 161216P00260000 P 12/16/16 260.0 52.30 55.20
CHTR 161216P00270000 P 12/16/16 270.0 61.10 64.00
CHTR 161216P00280000 P 12/16/16 280.0 70.10 73.00
CHTR 161216P00290000 P 12/16/16 290.0 79.50 82.40
CHTR 161216P00300000 P 12/16/16 300.0 88.90 91.80
CHTR 161216P00310000 P 12/16/16 310.0 98.50 101.50
CHTR 161216P00320000 P 12/16/16 320.0 108.10 111.20
CHTR 161216P00330000 P 12/16/16 330.0 117.90 121.00
CHTR 161216P00340000 P 12/16/16 340.0 127.50 130.80
CHTR 161216P00350000 P 12/16/16 350.0 137.30 140.80
CHTR 161216P00360000 P 12/16/16 360.0 147.10 150.60
CHTR 161216P00370000 P 12/16/16 370.0 157.10 160.60
CHTR 161216P00380000 P 12/16/16 380.0 166.90 170.40
CHTR 161216P00390000 P 12/16/16 390.0 176.70 180.40
CHTR 161216P00400000 P 12/16/16 400.0 186.70 190.40
CHTR 170120C00105000 C 01/20/17 105.0 105.70 109.20
CHTR 170120C00110000 C 01/20/17 110.0 101.10 104.30
CHTR 170120C00115000 C 01/20/17 115.0 95.50 99.40
CHTR 170120C00120000 C 01/20/17 120.0 90.70 94.50
CHTR 170120C00125000 C 01/20/17 125.0 86.00 89.70
CHTR 170120C00130000 C 01/20/17 130.0 81.20 84.90
CHTR 170120C00135000 C 01/20/17 135.0 76.60 80.50
CHTR 170120C00140000 C 01/20/17 140.0 71.90 75.50
CHTR 170120C00145000 C 01/20/17 145.0 67.50 70.90
CHTR 170120C00150000 C 01/20/17 150.0 62.90 66.00
CHTR 170120C00155000 C 01/20/17 155.0 58.70 61.60
CHTR 170120C00160000 C 01/20/17 160.0 54.30 57.30
CHTR 170120C00165000 C 01/20/17 165.0 50.10 53.20
CHTR 170120C00170000 C 01/20/17 170.0 46.10 49.20
CHTR 170120C00175000 C 01/20/17 175.0 42.30 45.00
CHTR 170120C00180000 C 01/20/17 180.0 38.50 41.20
CHTR 170120C00185000 C 01/20/17 185.0 34.70 37.50
CHTR 170120C00190000 C 01/20/17 190.0 31.70 33.90
CHTR 170120C00195000 C 01/20/17 195.0 27.90 30.50
CHTR 170120C00200000 C 01/20/17 200.0 24.70 27.30
CHTR 170120C00210000 C 01/20/17 210.0 19.10 21.60
CHTR 170120C00220000 C 01/20/17 220.0 14.30 16.70
CHTR 170120C00230000 C 01/20/17 230.0 10.30 13.00
CHTR 170120C00240000 C 01/20/17 240.0 7.10 10.00
CHTR 170120C00250000 C 01/20/17 250.0 4.70 7.60
CHTR 170120C00260000 C 01/20/17 260.0 2.90 6.00
CHTR 170120C00270000 C 01/20/17 270.0 1.50 5.00
CHTR 170120C00280000 C 01/20/17 280.0 0.80 4.20
CHTR 170120C00290000 C 01/20/17 290.0 0.05 3.50
CHTR 170120C00300000 C 01/20/17 300.0 0.00 3.20
CHTR 170120P00105000 P 01/20/17 105.0 0.10 2.70
CHTR 170120P00110000 P 01/20/17 110.0 0.00 3.00
CHTR 170120P00115000 P 01/20/17 115.0 0.00 3.20
CHTR 170120P00120000 P 01/20/17 120.0 1.05 3.50
CHTR 170120P00125000 P 01/20/17 125.0 1.15 3.80
CHTR 170120P00130000 P 01/20/17 130.0 0.70 4.20
CHTR 170120P00135000 P 01/20/17 135.0 1.15 4.60
CHTR 170120P00140000 P 01/20/17 140.0 1.65 5.00
CHTR 170120P00145000 P 01/20/17 145.0 3.30 4.10
CHTR 170120P00150000 P 01/20/17 150.0 2.85 6.20
CHTR 170120P00155000 P 01/20/17 155.0 4.30 5.60
CHTR 170120P00160000 P 01/20/17 160.0 4.50 7.60
CHTR 170120P00165000 P 01/20/17 165.0 5.50 8.40
CHTR 170120P00170000 P 01/20/17 170.0 6.70 9.40
CHTR 170120P00175000 P 01/20/17 175.0 7.70 10.40
CHTR 170120P00180000 P 01/20/17 180.0 8.50 11.80
CHTR 170120P00185000 P 01/20/17 185.0 10.20 13.00
CHTR 170120P00190000 P 01/20/17 190.0 11.60 14.60
CHTR 170120P00195000 P 01/20/17 195.0 13.20 16.40
CHTR 170120P00200000 P 01/20/17 200.0 15.10 18.20
CHTR 170120P00210000 P 01/20/17 210.0 19.20 22.80
CHTR 170120P00220000 P 01/20/17 220.0 24.50 27.80
CHTR 170120P00230000 P 01/20/17 230.0 30.60 33.60
CHTR 170120P00240000 P 01/20/17 240.0 37.40 40.10
CHTR 170120P00250000 P 01/20/17 250.0 44.90 47.80
CHTR 170120P00260000 P 01/20/17 260.0 52.90 55.80
CHTR 170120P00270000 P 01/20/17 270.0 61.40 64.20
CHTR 170120P00280000 P 01/20/17 280.0 70.20 73.20
CHTR 170120P00290000 P 01/20/17 290.0 79.40 82.40
CHTR 170120P00300000 P 01/20/17 300.0 88.80 91.80
CHTR 180119C00095000 C 01/19/18 95.0 116.10 120.00
CHTR 180119C00100000 C 01/19/18 100.0 111.50 115.30
CHTR 180119C00105000 C 01/19/18 105.0 107.00 110.70
CHTR 180119C00110000 C 01/19/18 110.0 102.40 106.10
CHTR 180119C00115000 C 01/19/18 115.0 97.90 101.60
CHTR 180119C00120000 C 01/19/18 120.0 93.60 97.10
CHTR 180119C00125000 C 01/19/18 125.0 89.30 92.70
CHTR 180119C00130000 C 01/19/18 130.0 85.00 88.40
CHTR 180119C00135000 C 01/19/18 135.0 80.90 84.20
CHTR 180119C00140000 C 01/19/18 140.0 76.80 80.00
CHTR 180119C00145000 C 01/19/18 145.0 72.80 76.00
CHTR 180119C00150000 C 01/19/18 150.0 69.00 72.10
CHTR 180119C00155000 C 01/19/18 155.0 65.20 68.60
CHTR 180119C00160000 C 01/19/18 160.0 61.50 64.50
CHTR 180119C00165000 C 01/19/18 165.0 58.00 60.80
CHTR 180119C00170000 C 01/19/18 170.0 54.50 57.60
CHTR 180119C00175000 C 01/19/18 175.0 51.20 53.90
CHTR 180119C00180000 C 01/19/18 180.0 48.00 50.60
CHTR 180119C00185000 C 01/19/18 185.0 45.00 47.60
CHTR 180119C00190000 C 01/19/18 190.0 42.00 44.80
CHTR 180119C00195000 C 01/19/18 195.0 39.20 41.60
CHTR 180119C00200000 C 01/19/18 200.0 36.60 38.80
CHTR 180119C00210000 C 01/19/18 210.0 31.30 33.70
CHTR 180119C00220000 C 01/19/18 220.0 27.10 29.10
CHTR 180119C00230000 C 01/19/18 230.0 23.00 25.00
CHTR 180119C00240000 C 01/19/18 240.0 19.50 22.00
CHTR 180119C00250000 C 01/19/18 250.0 16.30 18.50
CHTR 180119C00260000 C 01/19/18 260.0 13.70 16.00
CHTR 180119C00270000 C 01/19/18 270.0 11.30 13.50
CHTR 180119P00095000 P 01/19/18 95.0 0.50 4.90
CHTR 180119P00100000 P 01/19/18 100.0 0.50 4.90
CHTR 180119P00105000 P 01/19/18 105.0 1.00 5.00
CHTR 180119P00110000 P 01/19/18 110.0 1.50 5.40
CHTR 180119P00115000 P 01/19/18 115.0 2.00 6.00
CHTR 180119P00120000 P 01/19/18 120.0 2.50 6.60
CHTR 180119P00125000 P 01/19/18 125.0 3.00 7.20
CHTR 180119P00130000 P 01/19/18 130.0 3.50 8.00
CHTR 180119P00135000 P 01/19/18 135.0 4.50 8.80
CHTR 180119P00140000 P 01/19/18 140.0 6.00 9.60
CHTR 180119P00145000 P 01/19/18 145.0 7.00 10.50
CHTR 180119P00150000 P 01/19/18 150.0 8.10 11.40
CHTR 180119P00155000 P 01/19/18 155.0 9.50 12.50
CHTR 180119P00160000 P 01/19/18 160.0 11.10 13.70
CHTR 180119P00165000 P 01/19/18 165.0 12.70 15.00
CHTR 180119P00170000 P 01/19/18 170.0 13.40 16.90
CHTR 180119P00175000 P 01/19/18 175.0 15.60 18.50
CHTR 180119P00180000 P 01/19/18 180.0 16.70 19.80
CHTR 180119P00185000 P 01/19/18 185.0 18.80 21.70
CHTR 180119P00190000 P 01/19/18 190.0 20.70 23.70
CHTR 180119P00195000 P 01/19/18 195.0 23.20 25.80
CHTR 180119P00200000 P 01/19/18 200.0 25.30 28.00
CHTR 180119P00210000 P 01/19/18 210.0 29.50 32.90
CHTR 180119P00220000 P 01/19/18 220.0 35.30 38.20
CHTR 180119P00230000 P 01/19/18 230.0 41.10 44.00
CHTR 180119P00240000 P 01/19/18 240.0 47.40 50.40
CHTR 180119P00250000 P 01/19/18 250.0 54.20 57.20
CHTR 180119P00260000 P 01/19/18 260.0 61.30 64.30
CHTR 180119P00270000 P 01/19/18 270.0 68.80 71.80

OPRA data is delayed 15 minutes.