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 (2015-06-19)Premium Content

Charter Communications Inc (CHTR)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150918C00110000 C 09/18/15 110.0 67.50 71.30
CHTR 150918C00115000 C 09/18/15 115.0 62.50 66.20
CHTR 150918C00120000 C 09/18/15 120.0 57.50 61.30
CHTR 150918C00125000 C 09/18/15 125.0 52.50 56.30
CHTR 150918C00130000 C 09/18/15 130.0 47.50 51.30
CHTR 150918C00135000 C 09/18/15 135.0 42.50 46.10
CHTR 150918C00140000 C 09/18/15 140.0 37.50 41.40
CHTR 150918C00145000 C 09/18/15 145.0 32.50 36.20
CHTR 150918C00150000 C 09/18/15 150.0 27.70 31.20
CHTR 150918C00155000 C 09/18/15 155.0 22.70 26.30
CHTR 150918C00160000 C 09/18/15 160.0 17.90 21.30
CHTR 150918C00165000 C 09/18/15 165.0 13.10 16.10
CHTR 150918C00170000 C 09/18/15 170.0 8.90 11.60
CHTR 150918C00175000 C 09/18/15 175.0 6.70 8.20
CHTR 150918C00180000 C 09/18/15 180.0 3.50 5.60
CHTR 150918C00185000 C 09/18/15 185.0 1.65 4.30
CHTR 150918C00190000 C 09/18/15 190.0 0.75 2.00
CHTR 150918C00195000 C 09/18/15 195.0 0.00 4.90
CHTR 150918C00200000 C 09/18/15 200.0 0.00 4.90
CHTR 150918C00210000 C 09/18/15 210.0 0.00 1.20
CHTR 150918C00220000 C 09/18/15 220.0 0.00 1.15
CHTR 150918C00230000 C 09/18/15 230.0 0.00 2.15
CHTR 150918C00240000 C 09/18/15 240.0 0.00 4.90
CHTR 150918C00250000 C 09/18/15 250.0 0.00 4.90
CHTR 150918C00260000 C 09/18/15 260.0 0.00 4.90
CHTR 150918C00270000 C 09/18/15 270.0 0.00 4.90
CHTR 150918C00280000 C 09/18/15 280.0 0.00 4.90
CHTR 150918C00290000 C 09/18/15 290.0 0.00 4.90
CHTR 150918C00300000 C 09/18/15 300.0 0.00 4.90
CHTR 150918P00110000 P 09/18/15 110.0 0.00 4.90
CHTR 150918P00115000 P 09/18/15 115.0 0.00 4.90
CHTR 150918P00120000 P 09/18/15 120.0 0.00 4.90
CHTR 150918P00125000 P 09/18/15 125.0 0.00 4.90
CHTR 150918P00130000 P 09/18/15 130.0 0.00 4.90
CHTR 150918P00135000 P 09/18/15 135.0 0.00 2.00
CHTR 150918P00140000 P 09/18/15 140.0 0.00 4.90
CHTR 150918P00145000 P 09/18/15 145.0 0.00 1.15
CHTR 150918P00150000 P 09/18/15 150.0 0.00 4.30
CHTR 150918P00155000 P 09/18/15 155.0 0.00 4.90
CHTR 150918P00160000 P 09/18/15 160.0 0.00 0.70
CHTR 150918P00165000 P 09/18/15 165.0 0.45 0.95
CHTR 150918P00170000 P 09/18/15 170.0 1.10 4.90
CHTR 150918P00175000 P 09/18/15 175.0 2.40 3.50
CHTR 150918P00180000 P 09/18/15 180.0 4.70 7.00
CHTR 150918P00185000 P 09/18/15 185.0 7.30 10.00
CHTR 150918P00190000 P 09/18/15 190.0 11.00 13.80
CHTR 150918P00195000 P 09/18/15 195.0 15.30 18.20
CHTR 150918P00200000 P 09/18/15 200.0 19.50 22.80
CHTR 150918P00210000 P 09/18/15 210.0 29.10 32.60
CHTR 150918P00220000 P 09/18/15 220.0 39.10 42.60
CHTR 150918P00230000 P 09/18/15 230.0 48.70 52.60
CHTR 150918P00240000 P 09/18/15 240.0 58.70 62.60
CHTR 150918P00250000 P 09/18/15 250.0 68.90 72.60
CHTR 150918P00260000 P 09/18/15 260.0 78.90 82.60
CHTR 150918P00270000 P 09/18/15 270.0 88.90 92.60
CHTR 150918P00280000 P 09/18/15 280.0 98.90 102.60
CHTR 150918P00290000 P 09/18/15 290.0 108.90 112.60
CHTR 150918P00300000 P 09/18/15 300.0 119.00 122.50
CHTR 151016C00085000 C 10/16/15 85.0 92.50 96.40
CHTR 151016C00090000 C 10/16/15 90.0 87.50 91.40
CHTR 151016C00095000 C 10/16/15 95.0 82.50 86.40
CHTR 151016C00100000 C 10/16/15 100.0 77.50 81.30
CHTR 151016C00105000 C 10/16/15 105.0 72.50 76.40
CHTR 151016C00110000 C 10/16/15 110.0 67.50 71.40
CHTR 151016C00115000 C 10/16/15 115.0 62.70 66.40
CHTR 151016C00120000 C 10/16/15 120.0 57.70 62.20
CHTR 151016C00125000 C 10/16/15 125.0 52.70 56.40
CHTR 151016C00130000 C 10/16/15 130.0 47.70 51.40
CHTR 151016C00135000 C 10/16/15 135.0 42.90 46.30
CHTR 151016C00140000 C 10/16/15 140.0 38.10 41.50
CHTR 151016C00145000 C 10/16/15 145.0 33.10 36.50
CHTR 151016C00150000 C 10/16/15 150.0 28.50 31.90
CHTR 151016C00155000 C 10/16/15 155.0 23.70 26.80
CHTR 151016C00160000 C 10/16/15 160.0 19.30 22.10
CHTR 151016C00165000 C 10/16/15 165.0 15.30 18.60
CHTR 151016C00170000 C 10/16/15 170.0 12.30 14.00
CHTR 151016C00175000 C 10/16/15 175.0 8.60 11.00
CHTR 151016C00180000 C 10/16/15 180.0 6.10 8.00
CHTR 151016C00185000 C 10/16/15 185.0 4.10 6.60
CHTR 151016C00190000 C 10/16/15 190.0 2.55 5.10
CHTR 151016C00195000 C 10/16/15 195.0 1.40 4.90
CHTR 151016C00200000 C 10/16/15 200.0 0.05 4.90
CHTR 151016C00210000 C 10/16/15 210.0 0.00 4.90
CHTR 151016C00220000 C 10/16/15 220.0 0.00 4.90
CHTR 151016C00230000 C 10/16/15 230.0 0.00 1.20
CHTR 151016C00240000 C 10/16/15 240.0 0.00 1.50
CHTR 151016C00250000 C 10/16/15 250.0 0.00 1.00
CHTR 151016C00260000 C 10/16/15 260.0 0.00 3.10
CHTR 151016C00270000 C 10/16/15 270.0 0.00 4.90
CHTR 151016C00280000 C 10/16/15 280.0 0.00 4.90
CHTR 151016C00290000 C 10/16/15 290.0 0.00 4.90
CHTR 151016C00300000 C 10/16/15 300.0 0.00 4.90
CHTR 151016C00310000 C 10/16/15 310.0 0.00 4.90
CHTR 151016C00320000 C 10/16/15 320.0 0.00 4.90
CHTR 151016C00330000 C 10/16/15 330.0 0.00 4.90
CHTR 151016C00340000 C 10/16/15 340.0 0.00 4.90
CHTR 151016C00350000 C 10/16/15 350.0 0.00 4.90
CHTR 151016C00360000 C 10/16/15 360.0 0.00 4.90
CHTR 151016P00085000 P 10/16/15 85.0 0.00 4.90
CHTR 151016P00090000 P 10/16/15 90.0 0.00 4.90
CHTR 151016P00095000 P 10/16/15 95.0 0.00 4.90
CHTR 151016P00100000 P 10/16/15 100.0 0.00 4.90
CHTR 151016P00105000 P 10/16/15 105.0 0.00 4.90
CHTR 151016P00110000 P 10/16/15 110.0 0.00 4.90
CHTR 151016P00115000 P 10/16/15 115.0 0.00 4.90
CHTR 151016P00120000 P 10/16/15 120.0 0.00 4.90
CHTR 151016P00125000 P 10/16/15 125.0 0.00 1.25
CHTR 151016P00130000 P 10/16/15 130.0 0.00 4.90
CHTR 151016P00135000 P 10/16/15 135.0 0.00 3.40
CHTR 151016P00140000 P 10/16/15 140.0 0.10 4.90
CHTR 151016P00145000 P 10/16/15 145.0 0.00 4.90
CHTR 151016P00150000 P 10/16/15 150.0 0.05 4.90
CHTR 151016P00155000 P 10/16/15 155.0 0.05 4.90
CHTR 151016P00160000 P 10/16/15 160.0 1.45 2.80
CHTR 151016P00165000 P 10/16/15 165.0 2.10 3.90
CHTR 151016P00170000 P 10/16/15 170.0 3.20 6.40
CHTR 151016P00175000 P 10/16/15 175.0 5.40 7.60
CHTR 151016P00180000 P 10/16/15 180.0 7.50 10.10
CHTR 151016P00185000 P 10/16/15 185.0 10.30 13.00
CHTR 151016P00190000 P 10/16/15 190.0 13.60 16.20
CHTR 151016P00195000 P 10/16/15 195.0 17.30 20.20
CHTR 151016P00200000 P 10/16/15 200.0 21.50 24.40
CHTR 151016P00210000 P 10/16/15 210.0 29.90 33.40
CHTR 151016P00220000 P 10/16/15 220.0 39.30 43.00
CHTR 151016P00230000 P 10/16/15 230.0 49.30 53.00
CHTR 151016P00240000 P 10/16/15 240.0 59.30 62.80
CHTR 151016P00250000 P 10/16/15 250.0 69.30 72.80
CHTR 151016P00260000 P 10/16/15 260.0 79.30 82.80
CHTR 151016P00270000 P 10/16/15 270.0 89.30 92.70
CHTR 151016P00280000 P 10/16/15 280.0 99.20 102.70
CHTR 151016P00290000 P 10/16/15 290.0 109.30 112.70
CHTR 151016P00300000 P 10/16/15 300.0 119.30 122.80
CHTR 151016P00310000 P 10/16/15 310.0 129.30 132.80
CHTR 151016P00320000 P 10/16/15 320.0 139.30 142.80
CHTR 151016P00330000 P 10/16/15 330.0 149.30 152.80
CHTR 151016P00340000 P 10/16/15 340.0 159.30 162.80
CHTR 151016P00350000 P 10/16/15 350.0 169.10 172.70
CHTR 151016P00360000 P 10/16/15 360.0 178.80 182.70
CHTR 151218C00095000 C 12/18/15 95.0 82.60 87.20
CHTR 151218C00100000 C 12/18/15 100.0 77.70 82.10
CHTR 151218C00105000 C 12/18/15 105.0 72.80 77.20
CHTR 151218C00110000 C 12/18/15 110.0 67.90 72.00
CHTR 151218C00115000 C 12/18/15 115.0 63.00 67.30
CHTR 151218C00120000 C 12/18/15 120.0 58.20 62.40
CHTR 151218C00125000 C 12/18/15 125.0 53.40 57.60
CHTR 151218C00130000 C 12/18/15 130.0 48.70 52.70
CHTR 151218C00135000 C 12/18/15 135.0 43.90 48.00
CHTR 151218C00140000 C 12/18/15 140.0 39.50 42.90
CHTR 151218C00145000 C 12/18/15 145.0 35.00 38.30
CHTR 151218C00150000 C 12/18/15 150.0 30.70 34.10
CHTR 151218C00155000 C 12/18/15 155.0 26.60 30.30
CHTR 151218C00160000 C 12/18/15 160.0 23.00 26.40
CHTR 151218C00165000 C 12/18/15 165.0 19.20 22.80
CHTR 151218C00170000 C 12/18/15 170.0 16.00 19.00
CHTR 151218C00175000 C 12/18/15 175.0 13.10 16.20
CHTR 151218C00180000 C 12/18/15 180.0 11.40 13.20
CHTR 151218C00185000 C 12/18/15 185.0 9.30 11.20
CHTR 151218C00190000 C 12/18/15 190.0 7.80 9.60
CHTR 151218C00195000 C 12/18/15 195.0 6.20 8.20
CHTR 151218C00200000 C 12/18/15 200.0 3.80 7.00
CHTR 151218C00210000 C 12/18/15 210.0 1.70 5.40
CHTR 151218C00220000 C 12/18/15 220.0 0.15 4.80
CHTR 151218C00230000 C 12/18/15 230.0 0.30 4.90
CHTR 151218C00240000 C 12/18/15 240.0 0.20 4.90
CHTR 151218C00250000 C 12/18/15 250.0 0.00 4.90
CHTR 151218C00260000 C 12/18/15 260.0 0.00 4.80
CHTR 151218C00270000 C 12/18/15 270.0 0.00 4.80
CHTR 151218C00280000 C 12/18/15 280.0 0.00 4.80
CHTR 151218C00290000 C 12/18/15 290.0 0.00 4.80
CHTR 151218C00300000 C 12/18/15 300.0 0.00 4.80
CHTR 151218P00095000 P 12/18/15 95.0 0.00 4.90
CHTR 151218P00100000 P 12/18/15 100.0 0.00 4.80
CHTR 151218P00105000 P 12/18/15 105.0 0.00 4.90
CHTR 151218P00110000 P 12/18/15 110.0 0.00 4.80
CHTR 151218P00115000 P 12/18/15 115.0 0.20 4.90
CHTR 151218P00120000 P 12/18/15 120.0 0.20 4.90
CHTR 151218P00125000 P 12/18/15 125.0 0.40 4.90
CHTR 151218P00130000 P 12/18/15 130.0 0.05 4.90
CHTR 151218P00135000 P 12/18/15 135.0 0.05 4.90
CHTR 151218P00140000 P 12/18/15 140.0 0.10 4.90
CHTR 151218P00145000 P 12/18/15 145.0 1.70 5.20
CHTR 151218P00150000 P 12/18/15 150.0 2.50 6.00
CHTR 151218P00155000 P 12/18/15 155.0 3.50 6.80
CHTR 151218P00160000 P 12/18/15 160.0 4.70 8.00
CHTR 151218P00165000 P 12/18/15 165.0 6.70 7.80
CHTR 151218P00170000 P 12/18/15 170.0 8.00 11.00
CHTR 151218P00175000 P 12/18/15 175.0 10.10 13.00
CHTR 151218P00180000 P 12/18/15 180.0 12.50 15.40
CHTR 151218P00185000 P 12/18/15 185.0 15.00 18.40
CHTR 151218P00190000 P 12/18/15 190.0 18.00 21.60
CHTR 151218P00195000 P 12/18/15 195.0 21.40 25.00
CHTR 151218P00200000 P 12/18/15 200.0 25.20 28.70
CHTR 151218P00210000 P 12/18/15 210.0 33.50 36.80
CHTR 151218P00220000 P 12/18/15 220.0 42.00 45.50
CHTR 151218P00230000 P 12/18/15 230.0 50.80 54.60
CHTR 151218P00240000 P 12/18/15 240.0 60.30 64.10
CHTR 151218P00250000 P 12/18/15 250.0 69.70 73.80
CHTR 151218P00260000 P 12/18/15 260.0 79.90 83.60
CHTR 151218P00270000 P 12/18/15 270.0 89.70 93.60
CHTR 151218P00280000 P 12/18/15 280.0 99.70 103.50
CHTR 151218P00290000 P 12/18/15 290.0 109.40 113.40
CHTR 151218P00300000 P 12/18/15 300.0 119.30 123.30
CHTR 160115C00105000 C 01/15/16 105.0 72.80 77.20
CHTR 160115C00110000 C 01/15/16 110.0 67.90 71.90
CHTR 160115C00115000 C 01/15/16 115.0 63.10 67.00
CHTR 160115C00120000 C 01/15/16 120.0 58.30 62.20
CHTR 160115C00125000 C 01/15/16 125.0 53.70 57.30
CHTR 160115C00130000 C 01/15/16 130.0 48.90 53.00
CHTR 160115C00135000 C 01/15/16 135.0 44.50 48.00
CHTR 160115C00140000 C 01/15/16 140.0 40.10 43.60
CHTR 160115C00145000 C 01/15/16 145.0 35.70 39.30
CHTR 160115C00150000 C 01/15/16 150.0 31.70 35.00
CHTR 160115C00155000 C 01/15/16 155.0 27.70 31.10
CHTR 160115C00160000 C 01/15/16 160.0 23.80 27.70
CHTR 160115C00165000 C 01/15/16 165.0 20.40 23.40
CHTR 160115C00170000 C 01/15/16 170.0 17.30 20.00
CHTR 160115C00175000 C 01/15/16 175.0 14.40 17.40
CHTR 160115C00180000 C 01/15/16 180.0 13.20 15.00
CHTR 160115C00185000 C 01/15/16 185.0 10.90 12.80
CHTR 160115C00190000 C 01/15/16 190.0 7.70 11.00
CHTR 160115C00195000 C 01/15/16 195.0 6.00 9.40
CHTR 160115C00200000 C 01/15/16 200.0 4.60 8.20
CHTR 160115C00210000 C 01/15/16 210.0 2.85 5.50
CHTR 160115C00220000 C 01/15/16 220.0 1.60 5.00
CHTR 160115C00230000 C 01/15/16 230.0 0.60 4.90
CHTR 160115C00240000 C 01/15/16 240.0 0.20 4.90
CHTR 160115C00250000 C 01/15/16 250.0 0.20 4.90
CHTR 160115C00260000 C 01/15/16 260.0 0.20 4.90
CHTR 160115C00270000 C 01/15/16 270.0 0.00 4.90
CHTR 160115C00280000 C 01/15/16 280.0 0.00 4.90
CHTR 160115C00290000 C 01/15/16 290.0 0.00 4.80
CHTR 160115C00300000 C 01/15/16 300.0 0.00 4.80
CHTR 160115P00105000 P 01/15/16 105.0 0.00 4.80
CHTR 160115P00110000 P 01/15/16 110.0 0.00 4.80
CHTR 160115P00115000 P 01/15/16 115.0 0.20 4.80
CHTR 160115P00120000 P 01/15/16 120.0 0.60 4.90
CHTR 160115P00125000 P 01/15/16 125.0 0.05 4.90
CHTR 160115P00130000 P 01/15/16 130.0 0.05 4.90
CHTR 160115P00135000 P 01/15/16 135.0 1.10 4.90
CHTR 160115P00140000 P 01/15/16 140.0 1.90 5.40
CHTR 160115P00145000 P 01/15/16 145.0 2.00 6.10
CHTR 160115P00150000 P 01/15/16 150.0 3.70 7.20
CHTR 160115P00155000 P 01/15/16 155.0 4.70 7.80
CHTR 160115P00160000 P 01/15/16 160.0 6.10 9.20
CHTR 160115P00165000 P 01/15/16 165.0 7.60 10.20
CHTR 160115P00170000 P 01/15/16 170.0 9.50 12.10
CHTR 160115P00175000 P 01/15/16 175.0 11.80 15.00
CHTR 160115P00180000 P 01/15/16 180.0 14.10 17.00
CHTR 160115P00185000 P 01/15/16 185.0 16.90 19.90
CHTR 160115P00190000 P 01/15/16 190.0 20.00 23.20
CHTR 160115P00195000 P 01/15/16 195.0 23.30 26.60
CHTR 160115P00200000 P 01/15/16 200.0 27.10 30.20
CHTR 160115P00210000 P 01/15/16 210.0 34.90 38.00
CHTR 160115P00220000 P 01/15/16 220.0 43.40 46.60
CHTR 160115P00230000 P 01/15/16 230.0 52.50 55.80
CHTR 160115P00240000 P 01/15/16 240.0 61.50 64.80
CHTR 160115P00250000 P 01/15/16 250.0 70.90 74.60
CHTR 160115P00260000 P 01/15/16 260.0 80.50 84.10
CHTR 160115P00270000 P 01/15/16 270.0 90.30 93.90
CHTR 160115P00280000 P 01/15/16 280.0 100.10 103.90
CHTR 160115P00290000 P 01/15/16 290.0 110.00 113.80
CHTR 160115P00300000 P 01/15/16 300.0 119.70 123.60
CHTR 160318C00095000 C 03/18/16 95.0 82.70 87.20
CHTR 160318C00100000 C 03/18/16 100.0 77.80 82.10
CHTR 160318C00105000 C 03/18/16 105.0 72.90 77.20
CHTR 160318C00110000 C 03/18/16 110.0 68.10 72.30
CHTR 160318C00115000 C 03/18/16 115.0 63.50 67.40
CHTR 160318C00120000 C 03/18/16 120.0 58.70 62.60
CHTR 160318C00125000 C 03/18/16 125.0 54.10 58.00
CHTR 160318C00130000 C 03/18/16 130.0 49.70 53.60
CHTR 160318C00135000 C 03/18/16 135.0 45.30 48.90
CHTR 160318C00140000 C 03/18/16 140.0 41.10 44.80
CHTR 160318C00145000 C 03/18/16 145.0 37.00 40.80
CHTR 160318C00150000 C 03/18/16 150.0 33.10 37.00
CHTR 160318C00155000 C 03/18/16 155.0 29.50 33.20
CHTR 160318C00160000 C 03/18/16 160.0 26.30 29.80
CHTR 160318C00165000 C 03/18/16 165.0 23.10 26.40
CHTR 160318C00170000 C 03/18/16 170.0 20.30 22.90
CHTR 160318C00175000 C 03/18/16 175.0 17.50 20.80
CHTR 160318C00180000 C 03/18/16 180.0 14.90 17.60
CHTR 160318C00185000 C 03/18/16 185.0 12.70 15.60
CHTR 160318C00190000 C 03/18/16 190.0 10.60 13.60
CHTR 160318C00195000 C 03/18/16 195.0 8.90 12.00
CHTR 160318C00200000 C 03/18/16 200.0 7.30 10.60
CHTR 160318C00210000 C 03/18/16 210.0 5.80 8.40
CHTR 160318C00220000 C 03/18/16 220.0 3.00 6.90
CHTR 160318C00230000 C 03/18/16 230.0 1.70 5.60
CHTR 160318C00240000 C 03/18/16 240.0 0.90 4.90
CHTR 160318C00250000 C 03/18/16 250.0 0.25 4.90
CHTR 160318C00260000 C 03/18/16 260.0 0.20 4.90
CHTR 160318C00270000 C 03/18/16 270.0 0.20 4.90
CHTR 160318C00280000 C 03/18/16 280.0 0.10 4.90
CHTR 160318C00290000 C 03/18/16 290.0 0.00 4.80
CHTR 160318C00300000 C 03/18/16 300.0 0.00 4.80
CHTR 160318P00095000 P 03/18/16 95.0 0.20 4.90
CHTR 160318P00100000 P 03/18/16 100.0 0.00 3.40
CHTR 160318P00105000 P 03/18/16 105.0 0.40 4.90
CHTR 160318P00110000 P 03/18/16 110.0 0.70 4.90
CHTR 160318P00115000 P 03/18/16 115.0 0.65 4.90
CHTR 160318P00120000 P 03/18/16 120.0 0.90 4.90
CHTR 160318P00125000 P 03/18/16 125.0 1.75 4.90
CHTR 160318P00130000 P 03/18/16 130.0 2.05 5.40
CHTR 160318P00135000 P 03/18/16 135.0 2.90 6.00
CHTR 160318P00140000 P 03/18/16 140.0 3.40 7.00
CHTR 160318P00145000 P 03/18/16 145.0 4.50 8.00
CHTR 160318P00150000 P 03/18/16 150.0 5.70 9.20
CHTR 160318P00155000 P 03/18/16 155.0 7.50 10.40
CHTR 160318P00160000 P 03/18/16 160.0 8.90 11.90
CHTR 160318P00165000 P 03/18/16 165.0 10.90 13.50
CHTR 160318P00170000 P 03/18/16 170.0 12.70 15.50
CHTR 160318P00175000 P 03/18/16 175.0 14.80 17.90
CHTR 160318P00180000 P 03/18/16 180.0 17.20 20.90
CHTR 160318P00185000 P 03/18/16 185.0 20.30 23.80
CHTR 160318P00190000 P 03/18/16 190.0 23.30 26.80
CHTR 160318P00195000 P 03/18/16 195.0 26.60 30.00
CHTR 160318P00200000 P 03/18/16 200.0 30.10 33.40
CHTR 160318P00210000 P 03/18/16 210.0 37.70 40.40
CHTR 160318P00220000 P 03/18/16 220.0 45.80 49.20
CHTR 160318P00230000 P 03/18/16 230.0 54.30 57.60
CHTR 160318P00240000 P 03/18/16 240.0 63.50 66.60
CHTR 160318P00250000 P 03/18/16 250.0 72.30 75.50
CHTR 160318P00260000 P 03/18/16 260.0 81.70 85.10
CHTR 160318P00270000 P 03/18/16 270.0 91.30 94.80
CHTR 160318P00280000 P 03/18/16 280.0 101.10 104.60
CHTR 160318P00290000 P 03/18/16 290.0 110.70 114.40
CHTR 160318P00300000 P 03/18/16 300.0 120.50 124.20
CHTR 160415C00125000 C 04/15/16 125.0 54.30 58.40
CHTR 160415C00130000 C 04/15/16 130.0 49.90 54.00
CHTR 160415C00135000 C 04/15/16 135.0 45.50 49.50
CHTR 160415C00140000 C 04/15/16 140.0 41.50 45.40
CHTR 160415C00145000 C 04/15/16 145.0 37.50 41.40
CHTR 160415C00150000 C 04/15/16 150.0 33.70 37.70
CHTR 160415C00155000 C 04/15/16 155.0 30.10 34.00
CHTR 160415C00160000 C 04/15/16 160.0 26.70 30.50
CHTR 160415C00165000 C 04/15/16 165.0 23.60 27.00
CHTR 160415C00170000 C 04/15/16 170.0 20.70 23.80
CHTR 160415C00175000 C 04/15/16 175.0 18.10 21.30
CHTR 160415C00180000 C 04/15/16 180.0 15.50 18.60
CHTR 160415C00185000 C 04/15/16 185.0 13.50 16.40
CHTR 160415C00190000 C 04/15/16 190.0 11.30 14.60
CHTR 160415C00195000 C 04/15/16 195.0 9.70 12.80
CHTR 160415C00200000 C 04/15/16 200.0 8.10 11.90
CHTR 160415C00210000 C 04/15/16 210.0 5.50 9.00
CHTR 160415C00220000 C 04/15/16 220.0 3.60 7.20
CHTR 160415C00230000 C 04/15/16 230.0 2.40 5.80
CHTR 160415C00240000 C 04/15/16 240.0 1.10 4.90
CHTR 160415C00250000 C 04/15/16 250.0 0.35 4.80
CHTR 160415C00260000 C 04/15/16 260.0 0.20 4.90
CHTR 160415C00270000 C 04/15/16 270.0 0.10 4.90
CHTR 160415C00280000 C 04/15/16 280.0 0.20 4.90
CHTR 160415C00290000 C 04/15/16 290.0 0.20 4.90
CHTR 160415C00300000 C 04/15/16 300.0 0.10 4.90
CHTR 160415P00125000 P 04/15/16 125.0 1.50 5.10
CHTR 160415P00130000 P 04/15/16 130.0 1.90 5.80
CHTR 160415P00135000 P 04/15/16 135.0 2.70 6.60
CHTR 160415P00140000 P 04/15/16 140.0 3.70 7.60
CHTR 160415P00145000 P 04/15/16 145.0 5.30 8.60
CHTR 160415P00150000 P 04/15/16 150.0 6.50 9.80
CHTR 160415P00155000 P 04/15/16 155.0 8.10 11.20
CHTR 160415P00160000 P 04/15/16 160.0 9.70 12.80
CHTR 160415P00165000 P 04/15/16 165.0 11.70 14.70
CHTR 160415P00170000 P 04/15/16 170.0 13.90 16.80
CHTR 160415P00175000 P 04/15/16 175.0 16.00 19.00
CHTR 160415P00180000 P 04/15/16 180.0 18.70 21.50
CHTR 160415P00185000 P 04/15/16 185.0 21.30 24.60
CHTR 160415P00190000 P 04/15/16 190.0 24.30 27.60
CHTR 160415P00195000 P 04/15/16 195.0 27.50 30.80
CHTR 160415P00200000 P 04/15/16 200.0 30.90 34.20
CHTR 160415P00210000 P 04/15/16 210.0 38.40 41.60
CHTR 160415P00220000 P 04/15/16 220.0 46.60 49.60
CHTR 160415P00230000 P 04/15/16 230.0 55.10 58.00
CHTR 160415P00240000 P 04/15/16 240.0 64.10 66.80
CHTR 160415P00250000 P 04/15/16 250.0 73.40 76.00
CHTR 160415P00260000 P 04/15/16 260.0 82.10 85.60
CHTR 160415P00270000 P 04/15/16 270.0 91.50 95.00
CHTR 160415P00280000 P 04/15/16 280.0 101.10 104.80
CHTR 160415P00290000 P 04/15/16 290.0 110.90 114.40
CHTR 160415P00300000 P 04/15/16 300.0 120.70 124.20
CHTR 170120C00105000 C 01/20/17 105.0 74.60 78.60
CHTR 170120C00110000 C 01/20/17 110.0 69.90 74.30
CHTR 170120C00115000 C 01/20/17 115.0 65.70 70.20
CHTR 170120C00120000 C 01/20/17 120.0 61.70 66.10
CHTR 170120C00125000 C 01/20/17 125.0 57.70 62.20
CHTR 170120C00130000 C 01/20/17 130.0 53.90 58.30
CHTR 170120C00135000 C 01/20/17 135.0 50.20 54.70
CHTR 170120C00140000 C 01/20/17 140.0 46.70 51.00
CHTR 170120C00145000 C 01/20/17 145.0 43.30 47.70
CHTR 170120C00150000 C 01/20/17 150.0 40.10 44.30
CHTR 170120C00155000 C 01/20/17 155.0 37.10 40.90
CHTR 170120C00160000 C 01/20/17 160.0 34.10 38.00
CHTR 170120C00165000 C 01/20/17 165.0 31.30 35.50
CHTR 170120C00170000 C 01/20/17 170.0 28.70 32.80
CHTR 170120C00175000 C 01/20/17 175.0 26.30 30.30
CHTR 170120C00180000 C 01/20/17 180.0 24.10 28.00
CHTR 170120C00185000 C 01/20/17 185.0 21.90 25.60
CHTR 170120C00190000 C 01/20/17 190.0 19.90 23.70
CHTR 170120C00195000 C 01/20/17 195.0 18.10 22.10
CHTR 170120C00200000 C 01/20/17 200.0 16.50 20.50
CHTR 170120C00210000 C 01/20/17 210.0 13.50 17.50
CHTR 170120C00220000 C 01/20/17 220.0 10.90 15.00
CHTR 170120C00230000 C 01/20/17 230.0 8.70 13.00
CHTR 170120C00240000 C 01/20/17 240.0 7.00 11.30
CHTR 170120C00250000 C 01/20/17 250.0 5.30 9.50
CHTR 170120C00260000 C 01/20/17 260.0 4.10 8.50
CHTR 170120C00270000 C 01/20/17 270.0 3.30 7.50
CHTR 170120C00280000 C 01/20/17 280.0 2.50 6.50
CHTR 170120C00290000 C 01/20/17 290.0 1.70 6.00
CHTR 170120C00300000 C 01/20/17 300.0 1.30 5.10
CHTR 170120P00105000 P 01/20/17 105.0 2.90 6.20
CHTR 170120P00110000 P 01/20/17 110.0 3.40 7.00
CHTR 170120P00115000 P 01/20/17 115.0 4.10 7.80
CHTR 170120P00120000 P 01/20/17 120.0 4.80 8.60
CHTR 170120P00125000 P 01/20/17 125.0 5.80 9.60
CHTR 170120P00130000 P 01/20/17 130.0 6.90 10.80
CHTR 170120P00135000 P 01/20/17 135.0 8.10 12.00
CHTR 170120P00140000 P 01/20/17 140.0 9.70 13.40
CHTR 170120P00145000 P 01/20/17 145.0 12.00 15.00
CHTR 170120P00150000 P 01/20/17 150.0 13.30 17.00
CHTR 170120P00155000 P 01/20/17 155.0 15.30 19.00
CHTR 170120P00160000 P 01/20/17 160.0 17.30 20.80
CHTR 170120P00165000 P 01/20/17 165.0 18.90 23.00
CHTR 170120P00170000 P 01/20/17 170.0 21.50 25.30
CHTR 170120P00175000 P 01/20/17 175.0 23.90 27.70
CHTR 170120P00180000 P 01/20/17 180.0 26.70 30.50
CHTR 170120P00185000 P 01/20/17 185.0 29.50 33.40
CHTR 170120P00190000 P 01/20/17 190.0 32.50 36.20
CHTR 170120P00195000 P 01/20/17 195.0 35.70 39.40
CHTR 170120P00200000 P 01/20/17 200.0 39.10 42.60
CHTR 170120P00210000 P 01/20/17 210.0 45.90 49.40
CHTR 170120P00220000 P 01/20/17 220.0 53.30 57.40
CHTR 170120P00230000 P 01/20/17 230.0 61.10 65.00
CHTR 170120P00240000 P 01/20/17 240.0 69.30 73.00
CHTR 170120P00250000 P 01/20/17 250.0 77.70 81.40
CHTR 170120P00260000 P 01/20/17 260.0 86.10 89.40
CHTR 170120P00270000 P 01/20/17 270.0 94.90 98.20
CHTR 170120P00280000 P 01/20/17 280.0 103.90 107.40
CHTR 170120P00290000 P 01/20/17 290.0 113.10 116.60
CHTR 170120P00300000 P 01/20/17 300.0 122.50 125.80

OPRA data is delayed 15 minutes.