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 (2015-12-18)Premium Content

Charter Communications Inc (CHTR)
As of Feb 11 2016 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 160219C00095000 C 02/19/16 95.0 63.80 66.00
CHTR 160219C00100000 C 02/19/16 100.0 58.80 61.10
CHTR 160219C00105000 C 02/19/16 105.0 53.80 56.00
CHTR 160219C00110000 C 02/19/16 110.0 48.80 51.00
CHTR 160219C00115000 C 02/19/16 115.0 43.80 46.10
CHTR 160219C00120000 C 02/19/16 120.0 38.70 41.00
CHTR 160219C00125000 C 02/19/16 125.0 33.70 36.00
CHTR 160219C00130000 C 02/19/16 130.0 28.70 31.10
CHTR 160219C00135000 C 02/19/16 135.0 23.20 26.20
CHTR 160219C00140000 C 02/19/16 140.0 19.00 21.50
CHTR 160219C00145000 C 02/19/16 145.0 13.90 16.70
CHTR 160219C00150000 C 02/19/16 150.0 9.70 12.30
CHTR 160219C00155000 C 02/19/16 155.0 6.60 8.30
CHTR 160219C00160000 C 02/19/16 160.0 3.50 4.90
CHTR 160219C00165000 C 02/19/16 165.0 1.40 3.70
CHTR 160219C00170000 C 02/19/16 170.0 0.55 2.75
CHTR 160219C00175000 C 02/19/16 175.0 0.10 0.95
CHTR 160219C00180000 C 02/19/16 180.0 0.00 1.70
CHTR 160219C00185000 C 02/19/16 185.0 0.00 1.55
CHTR 160219C00190000 C 02/19/16 190.0 0.00 1.50
CHTR 160219C00195000 C 02/19/16 195.0 0.00 1.45
CHTR 160219C00200000 C 02/19/16 200.0 0.00 0.80
CHTR 160219C00210000 C 02/19/16 210.0 0.00 0.05
CHTR 160219C00220000 C 02/19/16 220.0 0.00 1.30
CHTR 160219C00230000 C 02/19/16 230.0 0.00 1.30
CHTR 160219C00240000 C 02/19/16 240.0 0.00 1.30
CHTR 160219C00250000 C 02/19/16 250.0 0.00 1.10
CHTR 160219C00260000 C 02/19/16 260.0 0.00 1.10
CHTR 160219C00270000 C 02/19/16 270.0 0.00 1.05
CHTR 160219P00095000 P 02/19/16 95.0 0.00 2.15
CHTR 160219P00100000 P 02/19/16 100.0 0.00 2.15
CHTR 160219P00105000 P 02/19/16 105.0 0.00 0.10
CHTR 160219P00110000 P 02/19/16 110.0 0.00 0.15
CHTR 160219P00115000 P 02/19/16 115.0 0.00 0.20
CHTR 160219P00120000 P 02/19/16 120.0 0.00 0.30
CHTR 160219P00125000 P 02/19/16 125.0 0.00 2.15
CHTR 160219P00130000 P 02/19/16 130.0 0.00 2.15
CHTR 160219P00135000 P 02/19/16 135.0 0.05 0.45
CHTR 160219P00140000 P 02/19/16 140.0 0.15 2.00
CHTR 160219P00145000 P 02/19/16 145.0 0.55 2.65
CHTR 160219P00150000 P 02/19/16 150.0 1.10 3.70
CHTR 160219P00155000 P 02/19/16 155.0 2.30 4.70
CHTR 160219P00160000 P 02/19/16 160.0 3.90 6.20
CHTR 160219P00165000 P 02/19/16 165.0 6.80 9.30
CHTR 160219P00170000 P 02/19/16 170.0 10.30 13.10
CHTR 160219P00175000 P 02/19/16 175.0 14.60 17.50
CHTR 160219P00180000 P 02/19/16 180.0 19.30 22.20
CHTR 160219P00185000 P 02/19/16 185.0 24.30 26.40
CHTR 160219P00190000 P 02/19/16 190.0 29.20 31.80
CHTR 160219P00195000 P 02/19/16 195.0 34.20 36.80
CHTR 160219P00200000 P 02/19/16 200.0 39.20 41.70
CHTR 160219P00210000 P 02/19/16 210.0 49.20 51.60
CHTR 160219P00220000 P 02/19/16 220.0 59.10 61.60
CHTR 160219P00230000 P 02/19/16 230.0 69.10 71.50
CHTR 160219P00240000 P 02/19/16 240.0 79.20 81.60
CHTR 160219P00250000 P 02/19/16 250.0 89.10 91.60
CHTR 160219P00260000 P 02/19/16 260.0 99.10 101.60
CHTR 160219P00270000 P 02/19/16 270.0 109.10 111.60
CHTR 160318C00095000 C 03/18/16 95.0 63.70 66.10
CHTR 160318C00100000 C 03/18/16 100.0 58.80 61.10
CHTR 160318C00105000 C 03/18/16 105.0 53.80 56.50
CHTR 160318C00110000 C 03/18/16 110.0 49.00 51.40
CHTR 160318C00115000 C 03/18/16 115.0 43.40 46.70
CHTR 160318C00120000 C 03/18/16 120.0 38.50 41.50
CHTR 160318C00125000 C 03/18/16 125.0 33.70 37.20
CHTR 160318C00130000 C 03/18/16 130.0 29.10 32.20
CHTR 160318C00135000 C 03/18/16 135.0 24.60 27.60
CHTR 160318C00140000 C 03/18/16 140.0 20.50 23.30
CHTR 160318C00145000 C 03/18/16 145.0 16.20 19.20
CHTR 160318C00150000 C 03/18/16 150.0 13.50 15.30
CHTR 160318C00155000 C 03/18/16 155.0 9.90 11.90
CHTR 160318C00160000 C 03/18/16 160.0 7.10 8.90
CHTR 160318C00165000 C 03/18/16 165.0 5.00 6.60
CHTR 160318C00170000 C 03/18/16 170.0 3.30 5.00
CHTR 160318C00175000 C 03/18/16 175.0 2.15 3.20
CHTR 160318C00180000 C 03/18/16 180.0 0.90 3.90
CHTR 160318C00185000 C 03/18/16 185.0 0.40 2.40
CHTR 160318C00190000 C 03/18/16 190.0 0.75 1.45
CHTR 160318C00195000 C 03/18/16 195.0 0.20 2.60
CHTR 160318C00200000 C 03/18/16 200.0 0.10 2.40
CHTR 160318C00210000 C 03/18/16 210.0 0.05 0.25
CHTR 160318C00220000 C 03/18/16 220.0 0.00 2.15
CHTR 160318C00230000 C 03/18/16 230.0 0.00 2.15
CHTR 160318C00240000 C 03/18/16 240.0 0.00 2.15
CHTR 160318C00250000 C 03/18/16 250.0 0.00 2.15
CHTR 160318C00260000 C 03/18/16 260.0 0.00 2.15
CHTR 160318C00270000 C 03/18/16 270.0 0.00 2.15
CHTR 160318C00280000 C 03/18/16 280.0 0.00 2.15
CHTR 160318C00290000 C 03/18/16 290.0 0.00 2.15
CHTR 160318C00300000 C 03/18/16 300.0 0.00 2.15
CHTR 160318P00095000 P 03/18/16 95.0 0.05 1.50
CHTR 160318P00100000 P 03/18/16 100.0 0.05 1.55
CHTR 160318P00105000 P 03/18/16 105.0 0.05 1.60
CHTR 160318P00110000 P 03/18/16 110.0 0.10 1.75
CHTR 160318P00115000 P 03/18/16 115.0 0.10 1.95
CHTR 160318P00120000 P 03/18/16 120.0 0.15 2.20
CHTR 160318P00125000 P 03/18/16 125.0 0.30 2.40
CHTR 160318P00130000 P 03/18/16 130.0 0.40 3.50
CHTR 160318P00135000 P 03/18/16 135.0 0.60 4.10
CHTR 160318P00140000 P 03/18/16 140.0 2.35 4.60
CHTR 160318P00145000 P 03/18/16 145.0 3.40 4.30
CHTR 160318P00150000 P 03/18/16 150.0 4.60 5.50
CHTR 160318P00155000 P 03/18/16 155.0 6.20 7.30
CHTR 160318P00160000 P 03/18/16 160.0 8.20 9.60
CHTR 160318P00165000 P 03/18/16 165.0 11.00 12.30
CHTR 160318P00170000 P 03/18/16 170.0 14.10 16.20
CHTR 160318P00175000 P 03/18/16 175.0 17.70 20.00
CHTR 160318P00180000 P 03/18/16 180.0 21.70 24.00
CHTR 160318P00185000 P 03/18/16 185.0 25.80 28.80
CHTR 160318P00190000 P 03/18/16 190.0 30.50 33.20
CHTR 160318P00195000 P 03/18/16 195.0 35.00 37.80
CHTR 160318P00200000 P 03/18/16 200.0 39.80 42.70
CHTR 160318P00210000 P 03/18/16 210.0 49.70 52.30
CHTR 160318P00220000 P 03/18/16 220.0 59.20 62.10
CHTR 160318P00230000 P 03/18/16 230.0 69.50 72.20
CHTR 160318P00240000 P 03/18/16 240.0 79.50 82.40
CHTR 160318P00250000 P 03/18/16 250.0 89.30 92.70
CHTR 160318P00260000 P 03/18/16 260.0 99.50 102.20
CHTR 160318P00270000 P 03/18/16 270.0 109.60 111.90
CHTR 160318P00280000 P 03/18/16 280.0 119.60 121.90
CHTR 160318P00290000 P 03/18/16 290.0 129.60 132.30
CHTR 160318P00300000 P 03/18/16 300.0 139.60 142.30
CHTR 160415C00125000 C 04/15/16 125.0 34.20 37.40
CHTR 160415C00130000 C 04/15/16 130.0 29.70 32.70
CHTR 160415C00135000 C 04/15/16 135.0 25.50 28.50
CHTR 160415C00140000 C 04/15/16 140.0 21.50 24.30
CHTR 160415C00145000 C 04/15/16 145.0 18.50 20.40
CHTR 160415C00150000 C 04/15/16 150.0 14.80 16.80
CHTR 160415C00155000 C 04/15/16 155.0 11.50 13.20
CHTR 160415C00160000 C 04/15/16 160.0 8.70 10.60
CHTR 160415C00165000 C 04/15/16 165.0 6.50 8.20
CHTR 160415C00170000 C 04/15/16 170.0 4.80 6.50
CHTR 160415C00175000 C 04/15/16 175.0 3.50 5.00
CHTR 160415C00180000 C 04/15/16 180.0 2.60 3.80
CHTR 160415C00185000 C 04/15/16 185.0 1.00 2.60
CHTR 160415C00190000 C 04/15/16 190.0 1.05 3.60
CHTR 160415C00195000 C 04/15/16 195.0 0.05 3.10
CHTR 160415C00200000 C 04/15/16 200.0 0.05 2.80
CHTR 160415C00210000 C 04/15/16 210.0 0.00 2.45
CHTR 160415C00220000 C 04/15/16 220.0 0.00 0.55
CHTR 160415C00230000 C 04/15/16 230.0 0.00 2.25
CHTR 160415C00240000 C 04/15/16 240.0 0.10 0.25
CHTR 160415C00250000 C 04/15/16 250.0 0.00 2.20
CHTR 160415C00260000 C 04/15/16 260.0 0.00 2.20
CHTR 160415C00270000 C 04/15/16 270.0 0.00 2.20
CHTR 160415C00280000 C 04/15/16 280.0 0.00 2.20
CHTR 160415C00290000 C 04/15/16 290.0 0.00 2.20
CHTR 160415C00300000 C 04/15/16 300.0 0.00 2.20
CHTR 160415P00125000 P 04/15/16 125.0 0.05 3.50
CHTR 160415P00130000 P 04/15/16 130.0 0.45 4.10
CHTR 160415P00135000 P 04/15/16 135.0 2.80 3.90
CHTR 160415P00140000 P 04/15/16 140.0 3.70 4.60
CHTR 160415P00145000 P 04/15/16 145.0 4.90 5.80
CHTR 160415P00150000 P 04/15/16 150.0 6.40 7.40
CHTR 160415P00155000 P 04/15/16 155.0 8.40 9.30
CHTR 160415P00160000 P 04/15/16 160.0 10.30 11.70
CHTR 160415P00165000 P 04/15/16 165.0 13.10 14.40
CHTR 160415P00170000 P 04/15/16 170.0 16.20 18.20
CHTR 160415P00175000 P 04/15/16 175.0 19.70 21.70
CHTR 160415P00180000 P 04/15/16 180.0 23.50 25.80
CHTR 160415P00185000 P 04/15/16 185.0 27.50 30.00
CHTR 160415P00190000 P 04/15/16 190.0 31.80 34.40
CHTR 160415P00195000 P 04/15/16 195.0 35.90 38.80
CHTR 160415P00200000 P 04/15/16 200.0 40.90 43.50
CHTR 160415P00210000 P 04/15/16 210.0 50.40 53.10
CHTR 160415P00220000 P 04/15/16 220.0 59.90 63.00
CHTR 160415P00230000 P 04/15/16 230.0 70.00 72.80
CHTR 160415P00240000 P 04/15/16 240.0 79.90 82.60
CHTR 160415P00250000 P 04/15/16 250.0 89.70 92.60
CHTR 160415P00260000 P 04/15/16 260.0 99.70 102.60
CHTR 160415P00270000 P 04/15/16 270.0 110.00 112.80
CHTR 160415P00280000 P 04/15/16 280.0 119.80 122.60
CHTR 160415P00290000 P 04/15/16 290.0 129.90 132.60
CHTR 160415P00300000 P 04/15/16 300.0 140.10 142.60
CHTR 160520C00125000 C 05/20/16 125.0 35.30 38.20
CHTR 160520C00130000 C 05/20/16 130.0 31.10 33.90
CHTR 160520C00135000 C 05/20/16 135.0 26.90 29.80
CHTR 160520C00140000 C 05/20/16 140.0 22.90 25.90
CHTR 160520C00145000 C 05/20/16 145.0 20.10 22.00
CHTR 160520C00150000 C 05/20/16 150.0 16.60 18.60
CHTR 160520C00155000 C 05/20/16 155.0 13.50 15.70
CHTR 160520C00160000 C 05/20/16 160.0 10.80 12.80
CHTR 160520C00165000 C 05/20/16 165.0 8.70 10.40
CHTR 160520C00170000 C 05/20/16 170.0 6.60 8.80
CHTR 160520C00175000 C 05/20/16 175.0 5.10 7.20
CHTR 160520C00180000 C 05/20/16 180.0 3.90 5.90
CHTR 160520C00185000 C 05/20/16 185.0 3.00 4.90
CHTR 160520C00190000 C 05/20/16 190.0 2.35 4.10
CHTR 160520C00195000 C 05/20/16 195.0 0.55 4.40
CHTR 160520C00200000 C 05/20/16 200.0 0.05 3.70
CHTR 160520C00210000 C 05/20/16 210.0 0.05 3.00
CHTR 160520C00220000 C 05/20/16 220.0 0.00 2.80
CHTR 160520C00230000 C 05/20/16 230.0 0.00 2.55
CHTR 160520C00240000 C 05/20/16 240.0 0.00 2.40
CHTR 160520C00250000 C 05/20/16 250.0 0.00 2.30
CHTR 160520P00125000 P 05/20/16 125.0 1.40 4.90
CHTR 160520P00130000 P 05/20/16 130.0 3.30 4.80
CHTR 160520P00135000 P 05/20/16 135.0 4.20 5.40
CHTR 160520P00140000 P 05/20/16 140.0 5.30 6.70
CHTR 160520P00145000 P 05/20/16 145.0 6.50 8.30
CHTR 160520P00150000 P 05/20/16 150.0 8.80 10.20
CHTR 160520P00155000 P 05/20/16 155.0 10.80 12.30
CHTR 160520P00160000 P 05/20/16 160.0 13.00 14.70
CHTR 160520P00165000 P 05/20/16 165.0 15.80 17.30
CHTR 160520P00170000 P 05/20/16 170.0 18.50 20.40
CHTR 160520P00175000 P 05/20/16 175.0 21.80 23.70
CHTR 160520P00180000 P 05/20/16 180.0 25.70 27.50
CHTR 160520P00185000 P 05/20/16 185.0 29.30 31.40
CHTR 160520P00190000 P 05/20/16 190.0 33.60 35.60
CHTR 160520P00195000 P 05/20/16 195.0 37.90 39.80
CHTR 160520P00200000 P 05/20/16 200.0 42.30 44.40
CHTR 160520P00210000 P 05/20/16 210.0 51.50 54.20
CHTR 160520P00220000 P 05/20/16 220.0 60.80 63.80
CHTR 160520P00230000 P 05/20/16 230.0 70.50 73.50
CHTR 160520P00240000 P 05/20/16 240.0 80.30 83.40
CHTR 160520P00250000 P 05/20/16 250.0 90.30 93.10
CHTR 160617C00085000 C 06/17/16 85.0 73.30 76.60
CHTR 160617C00090000 C 06/17/16 90.0 68.40 71.60
CHTR 160617C00095000 C 06/17/16 95.0 63.40 66.80
CHTR 160617C00100000 C 06/17/16 100.0 58.80 61.80
CHTR 160617C00105000 C 06/17/16 105.0 53.90 57.00
CHTR 160617C00110000 C 06/17/16 110.0 49.30 52.20
CHTR 160617C00115000 C 06/17/16 115.0 44.70 47.60
CHTR 160617C00120000 C 06/17/16 120.0 40.30 43.10
CHTR 160617C00125000 C 06/17/16 125.0 35.90 38.70
CHTR 160617C00130000 C 06/17/16 130.0 31.70 34.30
CHTR 160617C00135000 C 06/17/16 135.0 27.70 30.40
CHTR 160617C00140000 C 06/17/16 140.0 24.60 26.50
CHTR 160617C00145000 C 06/17/16 145.0 21.00 23.00
CHTR 160617C00150000 C 06/17/16 150.0 17.60 19.60
CHTR 160617C00155000 C 06/17/16 155.0 14.60 16.70
CHTR 160617C00160000 C 06/17/16 160.0 12.00 14.00
CHTR 160617C00165000 C 06/17/16 165.0 9.70 11.80
CHTR 160617C00170000 C 06/17/16 170.0 7.70 9.90
CHTR 160617C00175000 C 06/17/16 175.0 6.10 8.30
CHTR 160617C00180000 C 06/17/16 180.0 4.80 7.00
CHTR 160617C00185000 C 06/17/16 185.0 3.80 5.80
CHTR 160617C00190000 C 06/17/16 190.0 3.00 4.30
CHTR 160617C00195000 C 06/17/16 195.0 2.00 4.90
CHTR 160617C00200000 C 06/17/16 200.0 0.70 4.40
CHTR 160617C00210000 C 06/17/16 210.0 0.10 3.90
CHTR 160617C00220000 C 06/17/16 220.0 0.05 3.20
CHTR 160617C00230000 C 06/17/16 230.0 0.10 2.90
CHTR 160617C00240000 C 06/17/16 240.0 0.05 2.70
CHTR 160617C00250000 C 06/17/16 250.0 0.10 2.55
CHTR 160617C00260000 C 06/17/16 260.0 0.00 2.75
CHTR 160617C00270000 C 06/17/16 270.0 0.00 2.70
CHTR 160617C00280000 C 06/17/16 280.0 0.00 2.60
CHTR 160617C00290000 C 06/17/16 290.0 0.00 2.55
CHTR 160617C00300000 C 06/17/16 300.0 0.00 2.50
CHTR 160617C00310000 C 06/17/16 310.0 0.00 2.25
CHTR 160617C00320000 C 06/17/16 320.0 0.00 2.45
CHTR 160617C00330000 C 06/17/16 330.0 0.00 2.40
CHTR 160617C00340000 C 06/17/16 340.0 0.00 2.20
CHTR 160617C00350000 C 06/17/16 350.0 0.00 2.35
CHTR 160617C00360000 C 06/17/16 360.0 0.00 2.35
CHTR 160617C00370000 C 06/17/16 370.0 0.00 2.30
CHTR 160617P00085000 P 06/17/16 85.0 0.00 2.70
CHTR 160617P00090000 P 06/17/16 90.0 0.00 2.85
CHTR 160617P00095000 P 06/17/16 95.0 0.80 1.90
CHTR 160617P00100000 P 06/17/16 100.0 0.05 3.30
CHTR 160617P00105000 P 06/17/16 105.0 0.05 3.60
CHTR 160617P00110000 P 06/17/16 110.0 0.35 4.00
CHTR 160617P00115000 P 06/17/16 115.0 0.80 4.40
CHTR 160617P00120000 P 06/17/16 120.0 1.30 4.80
CHTR 160617P00125000 P 06/17/16 125.0 2.10 5.40
CHTR 160617P00130000 P 06/17/16 130.0 4.10 5.60
CHTR 160617P00135000 P 06/17/16 135.0 5.10 6.90
CHTR 160617P00140000 P 06/17/16 140.0 6.30 8.10
CHTR 160617P00145000 P 06/17/16 145.0 7.90 9.70
CHTR 160617P00150000 P 06/17/16 150.0 9.70 11.40
CHTR 160617P00155000 P 06/17/16 155.0 11.70 13.70
CHTR 160617P00160000 P 06/17/16 160.0 14.20 16.30
CHTR 160617P00165000 P 06/17/16 165.0 17.10 19.00
CHTR 160617P00170000 P 06/17/16 170.0 20.30 22.00
CHTR 160617P00175000 P 06/17/16 175.0 23.10 25.20
CHTR 160617P00180000 P 06/17/16 180.0 26.80 28.80
CHTR 160617P00185000 P 06/17/16 185.0 30.90 32.80
CHTR 160617P00190000 P 06/17/16 190.0 34.50 36.80
CHTR 160617P00195000 P 06/17/16 195.0 39.30 41.00
CHTR 160617P00200000 P 06/17/16 200.0 43.00 45.40
CHTR 160617P00210000 P 06/17/16 210.0 52.30 54.60
CHTR 160617P00220000 P 06/17/16 220.0 61.60 64.30
CHTR 160617P00230000 P 06/17/16 230.0 71.20 74.00
CHTR 160617P00240000 P 06/17/16 240.0 80.90 83.80
CHTR 160617P00250000 P 06/17/16 250.0 90.80 93.60
CHTR 160617P00260000 P 06/17/16 260.0 100.70 103.60
CHTR 160617P00270000 P 06/17/16 270.0 110.60 113.50
CHTR 160617P00280000 P 06/17/16 280.0 120.50 123.40
CHTR 160617P00290000 P 06/17/16 290.0 130.50 133.40
CHTR 160617P00300000 P 06/17/16 300.0 140.40 143.40
CHTR 160617P00310000 P 06/17/16 310.0 149.50 153.60
CHTR 160617P00320000 P 06/17/16 320.0 159.30 163.60
CHTR 160617P00330000 P 06/17/16 330.0 169.50 173.40
CHTR 160617P00340000 P 06/17/16 340.0 179.50 183.40
CHTR 160617P00350000 P 06/17/16 350.0 189.30 193.40
CHTR 160617P00360000 P 06/17/16 360.0 199.50 203.40
CHTR 160617P00370000 P 06/17/16 370.0 209.50 213.40
CHTR 160715C00100000 C 07/15/16 100.0 58.80 61.90
CHTR 160715C00105000 C 07/15/16 105.0 54.20 57.10
CHTR 160715C00110000 C 07/15/16 110.0 49.40 52.40
CHTR 160715C00115000 C 07/15/16 115.0 44.80 47.80
CHTR 160715C00120000 C 07/15/16 120.0 40.40 43.20
CHTR 160715C00125000 C 07/15/16 125.0 36.10 39.00
CHTR 160715C00130000 C 07/15/16 130.0 32.10 34.70
CHTR 160715C00135000 C 07/15/16 135.0 28.10 31.10
CHTR 160715C00140000 C 07/15/16 140.0 24.50 27.50
CHTR 160715C00145000 C 07/15/16 145.0 21.30 24.00
CHTR 160715C00150000 C 07/15/16 150.0 18.50 20.50
CHTR 160715C00155000 C 07/15/16 155.0 15.50 18.10
CHTR 160715C00160000 C 07/15/16 160.0 12.90 15.20
CHTR 160715C00165000 C 07/15/16 165.0 10.70 13.00
CHTR 160715C00170000 C 07/15/16 170.0 8.70 11.10
CHTR 160715C00175000 C 07/15/16 175.0 7.10 9.10
CHTR 160715C00180000 C 07/15/16 180.0 5.70 7.60
CHTR 160715C00185000 C 07/15/16 185.0 4.60 6.40
CHTR 160715C00190000 C 07/15/16 190.0 3.80 5.20
CHTR 160715C00195000 C 07/15/16 195.0 2.45 5.00
CHTR 160715C00200000 C 07/15/16 200.0 2.40 4.90
CHTR 160715C00210000 C 07/15/16 210.0 1.40 4.10
CHTR 160715C00220000 C 07/15/16 220.0 0.15 3.40
CHTR 160715C00230000 C 07/15/16 230.0 0.05 3.10
CHTR 160715C00240000 C 07/15/16 240.0 0.05 2.75
CHTR 160715C00250000 C 07/15/16 250.0 0.00 2.50
CHTR 160715C00260000 C 07/15/16 260.0 0.00 2.40
CHTR 160715C00270000 C 07/15/16 270.0 0.00 2.30
CHTR 160715P00100000 P 07/15/16 100.0 1.15 3.60
CHTR 160715P00105000 P 07/15/16 105.0 0.40 4.10
CHTR 160715P00110000 P 07/15/16 110.0 0.90 4.40
CHTR 160715P00115000 P 07/15/16 115.0 1.50 4.90
CHTR 160715P00120000 P 07/15/16 120.0 1.90 5.20
CHTR 160715P00125000 P 07/15/16 125.0 3.20 6.00
CHTR 160715P00130000 P 07/15/16 130.0 4.10 6.70
CHTR 160715P00135000 P 07/15/16 135.0 6.00 7.50
CHTR 160715P00140000 P 07/15/16 140.0 7.40 9.20
CHTR 160715P00145000 P 07/15/16 145.0 8.90 10.90
CHTR 160715P00150000 P 07/15/16 150.0 10.80 12.80
CHTR 160715P00155000 P 07/15/16 155.0 13.00 15.20
CHTR 160715P00160000 P 07/15/16 160.0 15.50 17.80
CHTR 160715P00165000 P 07/15/16 165.0 18.40 20.50
CHTR 160715P00170000 P 07/15/16 170.0 21.60 23.50
CHTR 160715P00175000 P 07/15/16 175.0 24.50 26.80
CHTR 160715P00180000 P 07/15/16 180.0 28.30 30.40
CHTR 160715P00185000 P 07/15/16 185.0 32.10 34.00
CHTR 160715P00190000 P 07/15/16 190.0 36.10 38.00
CHTR 160715P00195000 P 07/15/16 195.0 40.20 42.20
CHTR 160715P00200000 P 07/15/16 200.0 44.10 46.40
CHTR 160715P00210000 P 07/15/16 210.0 53.30 55.40
CHTR 160715P00220000 P 07/15/16 220.0 62.40 64.80
CHTR 160715P00230000 P 07/15/16 230.0 72.00 74.40
CHTR 160715P00240000 P 07/15/16 240.0 81.70 84.20
CHTR 160715P00250000 P 07/15/16 250.0 91.40 94.00
CHTR 160715P00260000 P 07/15/16 260.0 101.30 104.20
CHTR 160715P00270000 P 07/15/16 270.0 111.20 113.70
CHTR 160916C00085000 C 09/16/16 85.0 73.50 76.80
CHTR 160916C00090000 C 09/16/16 90.0 68.60 71.80
CHTR 160916C00095000 C 09/16/16 95.0 63.90 67.00
CHTR 160916C00100000 C 09/16/16 100.0 59.10 62.40
CHTR 160916C00105000 C 09/16/16 105.0 54.50 57.70
CHTR 160916C00110000 C 09/16/16 110.0 50.10 53.10
CHTR 160916C00115000 C 09/16/16 115.0 45.70 48.30
CHTR 160916C00120000 C 09/16/16 120.0 41.50 44.10
CHTR 160916C00125000 C 09/16/16 125.0 37.50 40.10
CHTR 160916C00130000 C 09/16/16 130.0 33.70 36.60
CHTR 160916C00135000 C 09/16/16 135.0 30.10 32.90
CHTR 160916C00140000 C 09/16/16 140.0 26.60 29.40
CHTR 160916C00145000 C 09/16/16 145.0 23.30 26.10
CHTR 160916C00150000 C 09/16/16 150.0 20.50 23.10
CHTR 160916C00155000 C 09/16/16 155.0 17.70 20.00
CHTR 160916C00160000 C 09/16/16 160.0 15.10 17.60
CHTR 160916C00165000 C 09/16/16 165.0 12.90 15.40
CHTR 160916C00170000 C 09/16/16 170.0 10.90 13.40
CHTR 160916C00175000 C 09/16/16 175.0 9.50 11.80
CHTR 160916C00180000 C 09/16/16 180.0 7.90 10.40
CHTR 160916C00185000 C 09/16/16 185.0 6.50 9.20
CHTR 160916C00190000 C 09/16/16 190.0 5.50 7.80
CHTR 160916C00195000 C 09/16/16 195.0 4.50 7.00
CHTR 160916C00200000 C 09/16/16 200.0 3.50 6.40
CHTR 160916C00210000 C 09/16/16 210.0 1.95 5.10
CHTR 160916C00220000 C 09/16/16 220.0 1.10 4.50
CHTR 160916C00230000 C 09/16/16 230.0 0.30 3.80
CHTR 160916C00240000 C 09/16/16 240.0 0.05 3.20
CHTR 160916C00250000 C 09/16/16 250.0 0.00 2.85
CHTR 160916C00260000 C 09/16/16 260.0 0.00 1.55
CHTR 160916P00085000 P 09/16/16 85.0 0.60 3.70
CHTR 160916P00090000 P 09/16/16 90.0 0.45 3.70
CHTR 160916P00095000 P 09/16/16 95.0 0.30 3.90
CHTR 160916P00100000 P 09/16/16 100.0 1.15 3.80
CHTR 160916P00105000 P 09/16/16 105.0 1.20 4.70
CHTR 160916P00110000 P 09/16/16 110.0 1.70 5.30
CHTR 160916P00115000 P 09/16/16 115.0 2.70 5.80
CHTR 160916P00120000 P 09/16/16 120.0 3.10 6.90
CHTR 160916P00125000 P 09/16/16 125.0 4.60 7.70
CHTR 160916P00130000 P 09/16/16 130.0 6.70 8.50
CHTR 160916P00135000 P 09/16/16 135.0 8.00 9.90
CHTR 160916P00140000 P 09/16/16 140.0 9.50 11.50
CHTR 160916P00145000 P 09/16/16 145.0 11.30 13.50
CHTR 160916P00150000 P 09/16/16 150.0 13.30 15.60
CHTR 160916P00155000 P 09/16/16 155.0 15.50 17.90
CHTR 160916P00160000 P 09/16/16 160.0 18.10 20.60
CHTR 160916P00165000 P 09/16/16 165.0 20.90 23.60
CHTR 160916P00170000 P 09/16/16 170.0 23.90 26.40
CHTR 160916P00175000 P 09/16/16 175.0 27.30 29.80
CHTR 160916P00180000 P 09/16/16 180.0 30.90 33.20
CHTR 160916P00185000 P 09/16/16 185.0 34.70 36.80
CHTR 160916P00190000 P 09/16/16 190.0 38.30 40.60
CHTR 160916P00195000 P 09/16/16 195.0 42.30 44.60
CHTR 160916P00200000 P 09/16/16 200.0 46.40 48.60
CHTR 160916P00210000 P 09/16/16 210.0 54.70 57.30
CHTR 160916P00220000 P 09/16/16 220.0 63.70 66.20
CHTR 160916P00230000 P 09/16/16 230.0 73.10 75.40
CHTR 160916P00240000 P 09/16/16 240.0 82.50 85.20
CHTR 160916P00250000 P 09/16/16 250.0 92.10 95.00
CHTR 160916P00260000 P 09/16/16 260.0 101.80 104.60
CHTR 170120C00105000 C 01/20/17 105.0 55.90 58.80
CHTR 170120C00110000 C 01/20/17 110.0 51.70 54.60
CHTR 170120C00115000 C 01/20/17 115.0 47.50 50.60
CHTR 170120C00120000 C 01/20/17 120.0 43.70 46.20
CHTR 170120C00125000 C 01/20/17 125.0 39.90 42.80
CHTR 170120C00130000 C 01/20/17 130.0 36.30 39.40
CHTR 170120C00135000 C 01/20/17 135.0 32.70 35.70
CHTR 170120C00140000 C 01/20/17 140.0 29.50 32.90
CHTR 170120C00145000 C 01/20/17 145.0 26.50 29.60
CHTR 170120C00150000 C 01/20/17 150.0 23.70 26.80
CHTR 170120C00155000 C 01/20/17 155.0 20.70 24.20
CHTR 170120C00160000 C 01/20/17 160.0 18.30 21.50
CHTR 170120C00165000 C 01/20/17 165.0 16.30 19.20
CHTR 170120C00170000 C 01/20/17 170.0 14.30 17.40
CHTR 170120C00175000 C 01/20/17 175.0 12.50 15.40
CHTR 170120C00180000 C 01/20/17 180.0 11.10 13.80
CHTR 170120C00185000 C 01/20/17 185.0 9.60 12.40
CHTR 170120C00190000 C 01/20/17 190.0 7.90 11.40
CHTR 170120C00195000 C 01/20/17 195.0 6.70 9.80
CHTR 170120C00200000 C 01/20/17 200.0 5.50 8.80
CHTR 170120C00210000 C 01/20/17 210.0 4.80 6.30
CHTR 170120C00220000 C 01/20/17 220.0 2.30 5.80
CHTR 170120C00230000 C 01/20/17 230.0 1.30 5.40
CHTR 170120C00240000 C 01/20/17 240.0 1.00 4.90
CHTR 170120C00250000 C 01/20/17 250.0 0.50 4.90
CHTR 170120C00260000 C 01/20/17 260.0 0.05 4.90
CHTR 170120C00270000 C 01/20/17 270.0 0.00 4.90
CHTR 170120C00280000 C 01/20/17 280.0 0.00 4.90
CHTR 170120C00290000 C 01/20/17 290.0 0.00 4.90
CHTR 170120C00300000 C 01/20/17 300.0 0.00 1.90
CHTR 170120P00105000 P 01/20/17 105.0 2.90 6.40
CHTR 170120P00110000 P 01/20/17 110.0 3.70 7.20
CHTR 170120P00115000 P 01/20/17 115.0 4.90 8.20
CHTR 170120P00120000 P 01/20/17 120.0 6.10 9.20
CHTR 170120P00125000 P 01/20/17 125.0 7.50 10.40
CHTR 170120P00130000 P 01/20/17 130.0 8.70 12.20
CHTR 170120P00135000 P 01/20/17 135.0 10.70 13.50
CHTR 170120P00140000 P 01/20/17 140.0 12.70 15.20
CHTR 170120P00145000 P 01/20/17 145.0 14.50 17.20
CHTR 170120P00150000 P 01/20/17 150.0 17.10 19.40
CHTR 170120P00155000 P 01/20/17 155.0 19.50 21.60
CHTR 170120P00160000 P 01/20/17 160.0 22.10 24.20
CHTR 170120P00165000 P 01/20/17 165.0 24.30 27.50
CHTR 170120P00170000 P 01/20/17 170.0 27.50 30.60
CHTR 170120P00175000 P 01/20/17 175.0 31.10 33.40
CHTR 170120P00180000 P 01/20/17 180.0 34.50 36.60
CHTR 170120P00185000 P 01/20/17 185.0 37.90 40.20
CHTR 170120P00190000 P 01/20/17 190.0 41.50 44.20
CHTR 170120P00195000 P 01/20/17 195.0 45.50 47.90
CHTR 170120P00200000 P 01/20/17 200.0 49.50 51.80
CHTR 170120P00210000 P 01/20/17 210.0 57.20 59.80
CHTR 170120P00220000 P 01/20/17 220.0 65.40 68.40
CHTR 170120P00230000 P 01/20/17 230.0 74.50 77.40
CHTR 170120P00240000 P 01/20/17 240.0 83.70 86.40
CHTR 170120P00250000 P 01/20/17 250.0 93.10 95.80
CHTR 170120P00260000 P 01/20/17 260.0 102.10 105.60
CHTR 170120P00270000 P 01/20/17 270.0 112.10 115.20
CHTR 170120P00280000 P 01/20/17 280.0 121.70 124.80
CHTR 170120P00290000 P 01/20/17 290.0 131.80 134.40
CHTR 170120P00300000 P 01/20/17 300.0 141.70 144.00
CHTR 180119C00095000 C 01/19/18 95.0 67.30 70.70
CHTR 180119C00100000 C 01/19/18 100.0 63.50 66.90
CHTR 180119C00105000 C 01/19/18 105.0 59.70 63.10
CHTR 180119C00110000 C 01/19/18 110.0 56.10 59.30
CHTR 180119C00115000 C 01/19/18 115.0 52.50 56.20
CHTR 180119C00120000 C 01/19/18 120.0 49.10 52.40
CHTR 180119C00125000 C 01/19/18 125.0 45.90 49.40
CHTR 180119C00130000 C 01/19/18 130.0 42.70 46.20
CHTR 180119C00135000 C 01/19/18 135.0 39.70 43.00
CHTR 180119C00140000 C 01/19/18 140.0 36.90 40.20
CHTR 180119C00145000 C 01/19/18 145.0 34.30 37.40
CHTR 180119C00150000 C 01/19/18 150.0 31.70 34.80
CHTR 180119C00155000 C 01/19/18 155.0 29.30 32.50
CHTR 180119C00160000 C 01/19/18 160.0 26.90 30.10
CHTR 180119C00165000 C 01/19/18 165.0 24.90 28.10
CHTR 180119C00170000 C 01/19/18 170.0 22.90 26.40
CHTR 180119C00175000 C 01/19/18 175.0 21.50 24.40
CHTR 180119C00180000 C 01/19/18 180.0 19.60 22.40
CHTR 180119C00185000 C 01/19/18 185.0 17.50 20.80
CHTR 180119C00190000 C 01/19/18 190.0 16.10 19.40
CHTR 180119C00195000 C 01/19/18 195.0 15.00 18.00
CHTR 180119C00200000 C 01/19/18 200.0 13.80 16.60
CHTR 180119C00210000 C 01/19/18 210.0 11.50 14.40
CHTR 180119C00220000 C 01/19/18 220.0 9.40 12.40
CHTR 180119C00230000 C 01/19/18 230.0 7.80 10.40
CHTR 180119C00240000 C 01/19/18 240.0 6.40 9.20
CHTR 180119C00250000 C 01/19/18 250.0 5.20 8.00
CHTR 180119C00260000 C 01/19/18 260.0 4.10 7.00
CHTR 180119C00270000 C 01/19/18 270.0 3.10 6.20
CHTR 180119P00095000 P 01/19/18 95.0 5.80 8.70
CHTR 180119P00100000 P 01/19/18 100.0 5.90 10.40
CHTR 180119P00105000 P 01/19/18 105.0 7.10 11.00
CHTR 180119P00110000 P 01/19/18 110.0 10.10 12.80
CHTR 180119P00115000 P 01/19/18 115.0 10.30 14.20
CHTR 180119P00120000 P 01/19/18 120.0 12.90 15.80
CHTR 180119P00125000 P 01/19/18 125.0 14.60 17.50
CHTR 180119P00130000 P 01/19/18 130.0 15.30 19.60
CHTR 180119P00135000 P 01/19/18 135.0 18.50 21.50
CHTR 180119P00140000 P 01/19/18 140.0 20.00 23.60
CHTR 180119P00145000 P 01/19/18 145.0 22.10 25.80
CHTR 180119P00150000 P 01/19/18 150.0 24.50 28.20
CHTR 180119P00155000 P 01/19/18 155.0 26.90 30.60
CHTR 180119P00160000 P 01/19/18 160.0 29.90 33.40
CHTR 180119P00165000 P 01/19/18 165.0 32.70 36.20
CHTR 180119P00170000 P 01/19/18 170.0 35.70 39.00
CHTR 180119P00175000 P 01/19/18 175.0 38.70 42.20
CHTR 180119P00180000 P 01/19/18 180.0 42.00 45.20
CHTR 180119P00185000 P 01/19/18 185.0 45.40 48.60
CHTR 180119P00190000 P 01/19/18 190.0 48.90 52.00
CHTR 180119P00195000 P 01/19/18 195.0 52.50 55.50
CHTR 180119P00200000 P 01/19/18 200.0 56.20 59.40
CHTR 180119P00210000 P 01/19/18 210.0 63.90 66.80
CHTR 180119P00220000 P 01/19/18 220.0 71.80 74.70
CHTR 180119P00230000 P 01/19/18 230.0 80.10 82.80
CHTR 180119P00240000 P 01/19/18 240.0 88.60 91.20
CHTR 180119P00250000 P 01/19/18 250.0 97.30 100.00
CHTR 180119P00260000 P 01/19/18 260.0 106.20 108.80
CHTR 180119P00270000 P 01/19/18 270.0 115.30 117.80

OPRA data is delayed 15 minutes.