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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150717C00090000 C 07/17/15 90.0 81.50 86.10
CHTR 150717C00095000 C 07/17/15 95.0 76.50 81.10
CHTR 150717C00100000 C 07/17/15 100.0 71.50 76.10
CHTR 150717C00105000 C 07/17/15 105.0 66.50 71.10
CHTR 150717C00110000 C 07/17/15 110.0 61.50 65.20
CHTR 150717C00115000 C 07/17/15 115.0 56.50 61.10
CHTR 150717C00120000 C 07/17/15 120.0 51.50 55.20
CHTR 150717C00125000 C 07/17/15 125.0 46.50 51.10
CHTR 150717C00130000 C 07/17/15 130.0 41.50 46.10
CHTR 150717C00135000 C 07/17/15 135.0 36.50 41.10
CHTR 150717C00140000 C 07/17/15 140.0 31.50 35.00
CHTR 150717C00145000 C 07/17/15 145.0 26.50 30.10
CHTR 150717C00150000 C 07/17/15 150.0 21.50 24.50
CHTR 150717C00155000 C 07/17/15 155.0 16.50 19.50
CHTR 150717C00160000 C 07/17/15 160.0 11.60 14.60
CHTR 150717C00165000 C 07/17/15 165.0 8.40 9.70
CHTR 150717C00170000 C 07/17/15 170.0 4.30 5.20
CHTR 150717C00175000 C 07/17/15 175.0 1.55 2.30
CHTR 150717C00180000 C 07/17/15 180.0 0.40 0.75
CHTR 150717C00185000 C 07/17/15 185.0 0.00 0.30
CHTR 150717C00190000 C 07/17/15 190.0 0.00 0.50
CHTR 150717C00195000 C 07/17/15 195.0 0.00 0.25
CHTR 150717C00200000 C 07/17/15 200.0 0.00 0.50
CHTR 150717C00210000 C 07/17/15 210.0 0.00 0.50
CHTR 150717C00220000 C 07/17/15 220.0 0.00 0.50
CHTR 150717C00230000 C 07/17/15 230.0 0.00 0.50
CHTR 150717C00240000 C 07/17/15 240.0 0.00 0.50
CHTR 150717C00250000 C 07/17/15 250.0 0.00 0.50
CHTR 150717C00260000 C 07/17/15 260.0 0.00 0.50
CHTR 150717P00090000 P 07/17/15 90.0 0.00 0.50
CHTR 150717P00095000 P 07/17/15 95.0 0.00 0.50
CHTR 150717P00100000 P 07/17/15 100.0 0.00 0.50
CHTR 150717P00105000 P 07/17/15 105.0 0.00 0.50
CHTR 150717P00110000 P 07/17/15 110.0 0.00 0.50
CHTR 150717P00115000 P 07/17/15 115.0 0.00 0.50
CHTR 150717P00120000 P 07/17/15 120.0 0.00 0.50
CHTR 150717P00125000 P 07/17/15 125.0 0.00 0.50
CHTR 150717P00130000 P 07/17/15 130.0 0.00 0.50
CHTR 150717P00135000 P 07/17/15 135.0 0.00 0.50
CHTR 150717P00140000 P 07/17/15 140.0 0.00 0.50
CHTR 150717P00145000 P 07/17/15 145.0 0.00 0.30
CHTR 150717P00150000 P 07/17/15 150.0 0.00 0.25
CHTR 150717P00155000 P 07/17/15 155.0 0.00 0.25
CHTR 150717P00160000 P 07/17/15 160.0 0.05 0.35
CHTR 150717P00165000 P 07/17/15 165.0 0.30 0.60
CHTR 150717P00170000 P 07/17/15 170.0 0.95 1.50
CHTR 150717P00175000 P 07/17/15 175.0 2.90 3.70
CHTR 150717P00180000 P 07/17/15 180.0 6.00 9.10
CHTR 150717P00185000 P 07/17/15 185.0 10.30 13.60
CHTR 150717P00190000 P 07/17/15 190.0 15.10 18.60
CHTR 150717P00195000 P 07/17/15 195.0 19.90 23.60
CHTR 150717P00200000 P 07/17/15 200.0 24.90 28.60
CHTR 150717P00210000 P 07/17/15 210.0 34.90 38.60
CHTR 150717P00220000 P 07/17/15 220.0 44.90 48.60
CHTR 150717P00230000 P 07/17/15 230.0 54.90 58.60
CHTR 150717P00240000 P 07/17/15 240.0 64.90 68.60
CHTR 150717P00250000 P 07/17/15 250.0 74.90 78.60
CHTR 150717P00260000 P 07/17/15 260.0 84.90 88.50
CHTR 150821C00085000 C 08/21/15 85.0 86.50 90.20
CHTR 150821C00090000 C 08/21/15 90.0 81.50 85.20
CHTR 150821C00095000 C 08/21/15 95.0 76.50 80.20
CHTR 150821C00100000 C 08/21/15 100.0 71.50 75.20
CHTR 150821C00105000 C 08/21/15 105.0 66.50 70.20
CHTR 150821C00110000 C 08/21/15 110.0 61.50 65.20
CHTR 150821C00115000 C 08/21/15 115.0 56.50 60.20
CHTR 150821C00120000 C 08/21/15 120.0 51.50 55.20
CHTR 150821C00125000 C 08/21/15 125.0 46.50 50.20
CHTR 150821C00130000 C 08/21/15 130.0 41.50 45.20
CHTR 150821C00135000 C 08/21/15 135.0 36.50 40.20
CHTR 150821C00140000 C 08/21/15 140.0 31.70 35.30
CHTR 150821C00145000 C 08/21/15 145.0 26.70 30.30
CHTR 150821C00150000 C 08/21/15 150.0 21.90 25.60
CHTR 150821C00155000 C 08/21/15 155.0 18.70 20.20
CHTR 150821C00160000 C 08/21/15 160.0 14.40 15.50
CHTR 150821C00165000 C 08/21/15 165.0 10.50 11.50
CHTR 150821C00170000 C 08/21/15 170.0 7.30 8.00
CHTR 150821C00175000 C 08/21/15 175.0 4.50 5.20
CHTR 150821C00180000 C 08/21/15 180.0 2.70 3.30
CHTR 150821C00185000 C 08/21/15 185.0 1.45 2.00
CHTR 150821C00190000 C 08/21/15 190.0 0.75 1.05
CHTR 150821C00195000 C 08/21/15 195.0 0.35 0.65
CHTR 150821C00200000 C 08/21/15 200.0 0.15 0.45
CHTR 150821C00210000 C 08/21/15 210.0 0.00 0.25
CHTR 150821C00220000 C 08/21/15 220.0 0.00 0.50
CHTR 150821C00230000 C 08/21/15 230.0 0.00 0.50
CHTR 150821C00240000 C 08/21/15 240.0 0.00 0.50
CHTR 150821C00250000 C 08/21/15 250.0 0.00 0.50
CHTR 150821P00085000 P 08/21/15 85.0 0.00 0.90
CHTR 150821P00090000 P 08/21/15 90.0 0.00 0.90
CHTR 150821P00095000 P 08/21/15 95.0 0.00 0.90
CHTR 150821P00100000 P 08/21/15 100.0 0.00 0.90
CHTR 150821P00105000 P 08/21/15 105.0 0.00 0.90
CHTR 150821P00110000 P 08/21/15 110.0 0.00 0.90
CHTR 150821P00115000 P 08/21/15 115.0 0.00 1.25
CHTR 150821P00120000 P 08/21/15 120.0 0.00 1.10
CHTR 150821P00125000 P 08/21/15 125.0 0.00 0.25
CHTR 150821P00130000 P 08/21/15 130.0 0.00 0.30
CHTR 150821P00135000 P 08/21/15 135.0 0.10 0.35
CHTR 150821P00140000 P 08/21/15 140.0 0.20 0.45
CHTR 150821P00145000 P 08/21/15 145.0 0.35 0.65
CHTR 150821P00150000 P 08/21/15 150.0 0.60 0.90
CHTR 150821P00155000 P 08/21/15 155.0 1.00 1.30
CHTR 150821P00160000 P 08/21/15 160.0 1.60 2.00
CHTR 150821P00165000 P 08/21/15 165.0 2.60 3.10
CHTR 150821P00170000 P 08/21/15 170.0 4.20 4.70
CHTR 150821P00175000 P 08/21/15 175.0 6.30 7.10
CHTR 150821P00180000 P 08/21/15 180.0 9.30 10.30
CHTR 150821P00185000 P 08/21/15 185.0 13.10 14.20
CHTR 150821P00190000 P 08/21/15 190.0 17.00 18.50
CHTR 150821P00195000 P 08/21/15 195.0 21.40 24.40
CHTR 150821P00200000 P 08/21/15 200.0 25.00 29.20
CHTR 150821P00210000 P 08/21/15 210.0 34.90 38.80
CHTR 150821P00220000 P 08/21/15 220.0 44.90 48.80
CHTR 150821P00230000 P 08/21/15 230.0 54.80 58.80
CHTR 150821P00240000 P 08/21/15 240.0 64.80 68.80
CHTR 150821P00250000 P 08/21/15 250.0 74.80 78.80
CHTR 150918C00110000 C 09/18/15 110.0 61.50 65.20
CHTR 150918C00115000 C 09/18/15 115.0 56.50 60.20
CHTR 150918C00120000 C 09/18/15 120.0 51.50 55.20
CHTR 150918C00125000 C 09/18/15 125.0 46.50 50.20
CHTR 150918C00130000 C 09/18/15 130.0 41.70 45.30
CHTR 150918C00135000 C 09/18/15 135.0 36.70 40.40
CHTR 150918C00140000 C 09/18/15 140.0 31.90 35.50
CHTR 150918C00145000 C 09/18/15 145.0 27.10 30.80
CHTR 150918C00150000 C 09/18/15 150.0 22.50 26.00
CHTR 150918C00155000 C 09/18/15 155.0 19.40 21.00
CHTR 150918C00160000 C 09/18/15 160.0 15.20 16.70
CHTR 150918C00165000 C 09/18/15 165.0 11.50 12.50
CHTR 150918C00170000 C 09/18/15 170.0 8.50 9.10
CHTR 150918C00175000 C 09/18/15 175.0 5.80 6.40
CHTR 150918C00180000 C 09/18/15 180.0 3.90 4.40
CHTR 150918C00185000 C 09/18/15 185.0 2.25 2.90
CHTR 150918C00190000 C 09/18/15 190.0 1.30 1.85
CHTR 150918C00195000 C 09/18/15 195.0 0.65 1.10
CHTR 150918C00200000 C 09/18/15 200.0 0.00 2.35
CHTR 150918C00210000 C 09/18/15 210.0 0.00 0.30
CHTR 150918C00220000 C 09/18/15 220.0 0.00 0.40
CHTR 150918C00230000 C 09/18/15 230.0 0.00 0.50
CHTR 150918C00240000 C 09/18/15 240.0 0.00 0.50
CHTR 150918C00250000 C 09/18/15 250.0 0.00 1.75
CHTR 150918C00260000 C 09/18/15 260.0 0.00 1.75
CHTR 150918P00110000 P 09/18/15 110.0 0.00 0.40
CHTR 150918P00115000 P 09/18/15 115.0 0.00 1.95
CHTR 150918P00120000 P 09/18/15 120.0 0.10 0.35
CHTR 150918P00125000 P 09/18/15 125.0 0.15 0.45
CHTR 150918P00130000 P 09/18/15 130.0 0.25 0.55
CHTR 150918P00135000 P 09/18/15 135.0 0.35 0.70
CHTR 150918P00140000 P 09/18/15 140.0 0.50 0.90
CHTR 150918P00145000 P 09/18/15 145.0 0.75 1.20
CHTR 150918P00150000 P 09/18/15 150.0 0.40 3.20
CHTR 150918P00155000 P 09/18/15 155.0 1.75 2.25
CHTR 150918P00160000 P 09/18/15 160.0 2.35 4.30
CHTR 150918P00165000 P 09/18/15 165.0 4.10 4.50
CHTR 150918P00170000 P 09/18/15 170.0 5.60 6.20
CHTR 150918P00175000 P 09/18/15 175.0 7.80 8.60
CHTR 150918P00180000 P 09/18/15 180.0 10.70 11.70
CHTR 150918P00185000 P 09/18/15 185.0 14.10 15.30
CHTR 150918P00190000 P 09/18/15 190.0 18.10 19.40
CHTR 150918P00195000 P 09/18/15 195.0 22.40 23.80
CHTR 150918P00200000 P 09/18/15 200.0 26.10 29.60
CHTR 150918P00210000 P 09/18/15 210.0 35.30 39.20
CHTR 150918P00220000 P 09/18/15 220.0 45.20 49.20
CHTR 150918P00230000 P 09/18/15 230.0 55.20 59.00
CHTR 150918P00240000 P 09/18/15 240.0 65.20 69.00
CHTR 150918P00250000 P 09/18/15 250.0 75.10 79.00
CHTR 150918P00260000 P 09/18/15 260.0 85.10 89.00
CHTR 151218C00095000 C 12/18/15 95.0 76.50 81.10
CHTR 151218C00100000 C 12/18/15 100.0 71.50 75.30
CHTR 151218C00105000 C 12/18/15 105.0 66.50 70.30
CHTR 151218C00110000 C 12/18/15 110.0 61.50 66.00
CHTR 151218C00115000 C 12/18/15 115.0 56.70 61.10
CHTR 151218C00120000 C 12/18/15 120.0 51.70 56.10
CHTR 151218C00125000 C 12/18/15 125.0 46.90 51.20
CHTR 151218C00130000 C 12/18/15 130.0 42.10 46.20
CHTR 151218C00135000 C 12/18/15 135.0 37.30 41.20
CHTR 151218C00140000 C 12/18/15 140.0 33.90 35.60
CHTR 151218C00145000 C 12/18/15 145.0 29.50 31.20
CHTR 151218C00150000 C 12/18/15 150.0 25.20 26.90
CHTR 151218C00155000 C 12/18/15 155.0 21.30 22.80
CHTR 151218C00160000 C 12/18/15 160.0 16.10 19.80
CHTR 151218C00165000 C 12/18/15 165.0 14.20 15.60
CHTR 151218C00170000 C 12/18/15 170.0 11.70 13.80
CHTR 151218C00175000 C 12/18/15 175.0 9.00 9.90
CHTR 151218C00180000 C 12/18/15 180.0 6.80 7.70
CHTR 151218C00185000 C 12/18/15 185.0 5.10 5.90
CHTR 151218C00190000 C 12/18/15 190.0 3.50 4.40
CHTR 151218C00195000 C 12/18/15 195.0 2.50 3.30
CHTR 151218C00200000 C 12/18/15 200.0 0.15 4.00
CHTR 151218C00210000 C 12/18/15 210.0 0.05 3.60
CHTR 151218C00220000 C 12/18/15 220.0 0.00 3.10
CHTR 151218C00230000 C 12/18/15 230.0 0.00 2.80
CHTR 151218C00240000 C 12/18/15 240.0 0.00 0.30
CHTR 151218C00250000 C 12/18/15 250.0 0.00 2.55
CHTR 151218C00260000 C 12/18/15 260.0 0.00 2.70
CHTR 151218C00270000 C 12/18/15 270.0 0.00 2.55
CHTR 151218C00280000 C 12/18/15 280.0 0.00 2.55
CHTR 151218P00095000 P 12/18/15 95.0 0.00 2.85
CHTR 151218P00100000 P 12/18/15 100.0 0.00 2.90
CHTR 151218P00105000 P 12/18/15 105.0 0.00 3.00
CHTR 151218P00110000 P 12/18/15 110.0 0.00 3.10
CHTR 151218P00115000 P 12/18/15 115.0 0.00 3.20
CHTR 151218P00120000 P 12/18/15 120.0 0.60 1.15
CHTR 151218P00125000 P 12/18/15 125.0 0.05 3.60
CHTR 151218P00130000 P 12/18/15 130.0 0.05 3.90
CHTR 151218P00135000 P 12/18/15 135.0 0.30 4.20
CHTR 151218P00140000 P 12/18/15 140.0 1.90 2.60
CHTR 151218P00145000 P 12/18/15 145.0 1.10 4.60
CHTR 151218P00150000 P 12/18/15 150.0 1.70 5.80
CHTR 151218P00155000 P 12/18/15 155.0 2.90 7.10
CHTR 151218P00160000 P 12/18/15 160.0 4.90 7.40
CHTR 151218P00165000 P 12/18/15 165.0 7.30 8.30
CHTR 151218P00170000 P 12/18/15 170.0 9.40 10.40
CHTR 151218P00175000 P 12/18/15 175.0 11.60 12.90
CHTR 151218P00180000 P 12/18/15 180.0 15.10 15.90
CHTR 151218P00185000 P 12/18/15 185.0 17.30 20.70
CHTR 151218P00190000 P 12/18/15 190.0 21.10 24.30
CHTR 151218P00195000 P 12/18/15 195.0 25.10 26.80
CHTR 151218P00200000 P 12/18/15 200.0 29.20 31.00
CHTR 151218P00210000 P 12/18/15 210.0 37.50 41.20
CHTR 151218P00220000 P 12/18/15 220.0 47.30 50.60
CHTR 151218P00230000 P 12/18/15 230.0 56.90 60.40
CHTR 151218P00240000 P 12/18/15 240.0 66.50 70.20
CHTR 151218P00250000 P 12/18/15 250.0 76.30 80.00
CHTR 151218P00260000 P 12/18/15 260.0 86.10 89.80
CHTR 151218P00270000 P 12/18/15 270.0 96.10 99.80
CHTR 151218P00280000 P 12/18/15 280.0 106.10 109.80
CHTR 160115C00105000 C 01/15/16 105.0 66.50 71.10
CHTR 160115C00110000 C 01/15/16 110.0 61.50 65.90
CHTR 160115C00115000 C 01/15/16 115.0 56.60 61.20
CHTR 160115C00120000 C 01/15/16 120.0 51.70 56.10
CHTR 160115C00125000 C 01/15/16 125.0 46.90 51.20
CHTR 160115C00130000 C 01/15/16 130.0 42.10 46.20
CHTR 160115C00135000 C 01/15/16 135.0 37.30 41.30
CHTR 160115C00140000 C 01/15/16 140.0 32.90 36.00
CHTR 160115C00145000 C 01/15/16 145.0 28.50 31.60
CHTR 160115C00150000 C 01/15/16 150.0 24.10 27.60
CHTR 160115C00155000 C 01/15/16 155.0 20.10 23.60
CHTR 160115C00160000 C 01/15/16 160.0 18.10 19.30
CHTR 160115C00165000 C 01/15/16 165.0 13.30 17.00
CHTR 160115C00170000 C 01/15/16 170.0 12.10 14.20
CHTR 160115C00175000 C 01/15/16 175.0 9.50 10.50
CHTR 160115C00180000 C 01/15/16 180.0 7.40 10.00
CHTR 160115C00185000 C 01/15/16 185.0 5.60 8.00
CHTR 160115C00190000 C 01/15/16 190.0 4.20 6.60
CHTR 160115C00195000 C 01/15/16 195.0 3.00 3.80
CHTR 160115C00200000 C 01/15/16 200.0 2.10 2.85
CHTR 160115C00210000 C 01/15/16 210.0 0.95 1.70
CHTR 160115C00220000 C 01/15/16 220.0 0.35 1.00
CHTR 160115C00230000 C 01/15/16 230.0 0.10 0.60
CHTR 160115C00240000 C 01/15/16 240.0 0.00 2.90
CHTR 160115C00250000 C 01/15/16 250.0 0.00 3.30
CHTR 160115C00260000 C 01/15/16 260.0 0.00 3.30
CHTR 160115P00105000 P 01/15/16 105.0 0.00 3.30
CHTR 160115P00110000 P 01/15/16 110.0 0.00 3.50
CHTR 160115P00115000 P 01/15/16 115.0 0.00 3.60
CHTR 160115P00120000 P 01/15/16 120.0 0.05 3.80
CHTR 160115P00125000 P 01/15/16 125.0 0.05 4.10
CHTR 160115P00130000 P 01/15/16 130.0 1.30 2.00
CHTR 160115P00135000 P 01/15/16 135.0 0.55 4.80
CHTR 160115P00140000 P 01/15/16 140.0 0.95 4.60
CHTR 160115P00145000 P 01/15/16 145.0 3.00 3.80
CHTR 160115P00150000 P 01/15/16 150.0 2.30 6.80
CHTR 160115P00155000 P 01/15/16 155.0 3.70 8.10
CHTR 160115P00160000 P 01/15/16 160.0 6.60 7.40
CHTR 160115P00165000 P 01/15/16 165.0 7.30 11.20
CHTR 160115P00170000 P 01/15/16 170.0 10.20 11.30
CHTR 160115P00175000 P 01/15/16 175.0 12.70 13.80
CHTR 160115P00180000 P 01/15/16 180.0 15.10 18.60
CHTR 160115P00185000 P 01/15/16 185.0 18.30 21.80
CHTR 160115P00190000 P 01/15/16 190.0 21.90 25.40
CHTR 160115P00195000 P 01/15/16 195.0 26.10 27.60
CHTR 160115P00200000 P 01/15/16 200.0 30.20 31.80
CHTR 160115P00210000 P 01/15/16 210.0 38.90 40.60
CHTR 160115P00220000 P 01/15/16 220.0 47.50 51.20
CHTR 160115P00230000 P 01/15/16 230.0 57.10 60.80
CHTR 160115P00240000 P 01/15/16 240.0 66.90 70.40
CHTR 160115P00250000 P 01/15/16 250.0 76.70 80.40
CHTR 160115P00260000 P 01/15/16 260.0 86.70 90.20
CHTR 160318C00125000 C 03/18/16 125.0 47.10 51.20
CHTR 160318C00130000 C 03/18/16 130.0 42.50 46.40
CHTR 160318C00135000 C 03/18/16 135.0 39.20 41.00
CHTR 160318C00140000 C 03/18/16 140.0 34.80 36.70
CHTR 160318C00145000 C 03/18/16 145.0 30.60 32.50
CHTR 160318C00150000 C 03/18/16 150.0 26.70 28.50
CHTR 160318C00155000 C 03/18/16 155.0 23.00 24.70
CHTR 160318C00160000 C 03/18/16 160.0 19.60 21.20
CHTR 160318C00165000 C 03/18/16 165.0 16.50 18.00
CHTR 160318C00170000 C 03/18/16 170.0 14.00 16.00
CHTR 160318C00175000 C 03/18/16 175.0 11.30 12.50
CHTR 160318C00180000 C 03/18/16 180.0 9.10 10.30
CHTR 160318C00185000 C 03/18/16 185.0 7.30 8.40
CHTR 160318C00190000 C 03/18/16 190.0 5.70 6.70
CHTR 160318C00195000 C 03/18/16 195.0 4.30 5.40
CHTR 160318C00200000 C 03/18/16 200.0 3.30 4.30
CHTR 160318C00210000 C 03/18/16 210.0 1.80 2.65
CHTR 160318C00220000 C 03/18/16 220.0 0.85 1.65
CHTR 160318C00230000 C 03/18/16 230.0 0.35 1.05
CHTR 160318C00240000 C 03/18/16 240.0 0.00 3.60
CHTR 160318C00250000 C 03/18/16 250.0 0.00 3.40
CHTR 160318C00260000 C 03/18/16 260.0 0.00 3.30
CHTR 160318P00125000 P 03/18/16 125.0 1.75 2.55
CHTR 160318P00130000 P 03/18/16 130.0 2.20 3.10
CHTR 160318P00135000 P 03/18/16 135.0 3.00 3.80
CHTR 160318P00140000 P 03/18/16 140.0 3.80 4.60
CHTR 160318P00145000 P 03/18/16 145.0 4.70 5.50
CHTR 160318P00150000 P 03/18/16 150.0 5.90 6.70
CHTR 160318P00155000 P 03/18/16 155.0 7.30 8.10
CHTR 160318P00160000 P 03/18/16 160.0 8.90 9.70
CHTR 160318P00165000 P 03/18/16 165.0 10.80 11.60
CHTR 160318P00170000 P 03/18/16 170.0 13.00 13.80
CHTR 160318P00175000 P 03/18/16 175.0 15.50 16.40
CHTR 160318P00180000 P 03/18/16 180.0 17.80 19.30
CHTR 160318P00185000 P 03/18/16 185.0 21.30 22.50
CHTR 160318P00190000 P 03/18/16 190.0 24.20 26.00
CHTR 160318P00195000 P 03/18/16 195.0 27.80 29.70
CHTR 160318P00200000 P 03/18/16 200.0 31.60 33.70
CHTR 160318P00210000 P 03/18/16 210.0 40.50 42.20
CHTR 160318P00220000 P 03/18/16 220.0 48.90 51.30
CHTR 160318P00230000 P 03/18/16 230.0 57.90 61.40
CHTR 160318P00240000 P 03/18/16 240.0 67.50 71.20
CHTR 160318P00250000 P 03/18/16 250.0 77.30 80.80
CHTR 160318P00260000 P 03/18/16 260.0 87.10 90.60
CHTR 160415C00125000 C 04/15/16 125.0 47.30 51.50
CHTR 160415C00130000 C 04/15/16 130.0 42.90 46.60
CHTR 160415C00135000 C 04/15/16 135.0 39.30 41.20
CHTR 160415C00140000 C 04/15/16 140.0 35.00 36.90
CHTR 160415C00145000 C 04/15/16 145.0 30.90 32.80
CHTR 160415C00150000 C 04/15/16 150.0 27.10 28.90
CHTR 160415C00155000 C 04/15/16 155.0 23.40 25.20
CHTR 160415C00160000 C 04/15/16 160.0 20.10 21.80
CHTR 160415C00165000 C 04/15/16 165.0 17.00 18.60
CHTR 160415C00170000 C 04/15/16 170.0 14.50 15.90
CHTR 160415C00175000 C 04/15/16 175.0 11.80 13.30
CHTR 160415C00180000 C 04/15/16 180.0 9.70 11.10
CHTR 160415C00185000 C 04/15/16 185.0 7.90 9.20
CHTR 160415C00190000 C 04/15/16 190.0 6.40 7.60
CHTR 160415C00195000 C 04/15/16 195.0 5.10 6.20
CHTR 160415C00200000 C 04/15/16 200.0 4.00 5.10
CHTR 160415C00210000 C 04/15/16 210.0 2.40 3.40
CHTR 160415C00220000 C 04/15/16 220.0 1.35 2.10
CHTR 160415C00230000 C 04/15/16 230.0 0.70 1.55
CHTR 160415C00240000 C 04/15/16 240.0 0.00 4.00
CHTR 160415C00250000 C 04/15/16 250.0 0.00 3.70
CHTR 160415C00260000 C 04/15/16 260.0 0.00 3.60
CHTR 160415P00125000 P 04/15/16 125.0 2.10 2.85
CHTR 160415P00130000 P 04/15/16 130.0 2.55 3.50
CHTR 160415P00135000 P 04/15/16 135.0 3.40 4.20
CHTR 160415P00140000 P 04/15/16 140.0 4.20 5.10
CHTR 160415P00145000 P 04/15/16 145.0 5.30 6.10
CHTR 160415P00150000 P 04/15/16 150.0 6.50 7.30
CHTR 160415P00155000 P 04/15/16 155.0 7.90 8.80
CHTR 160415P00160000 P 04/15/16 160.0 9.60 10.50
CHTR 160415P00165000 P 04/15/16 165.0 11.60 12.50
CHTR 160415P00170000 P 04/15/16 170.0 13.80 14.80
CHTR 160415P00175000 P 04/15/16 175.0 16.20 17.40
CHTR 160415P00180000 P 04/15/16 180.0 19.00 20.40
CHTR 160415P00185000 P 04/15/16 185.0 22.10 23.60
CHTR 160415P00190000 P 04/15/16 190.0 25.20 27.10
CHTR 160415P00195000 P 04/15/16 195.0 28.80 30.80
CHTR 160415P00200000 P 04/15/16 200.0 32.70 34.80
CHTR 160415P00210000 P 04/15/16 210.0 40.90 43.20
CHTR 160415P00220000 P 04/15/16 220.0 50.60 52.10
CHTR 160415P00230000 P 04/15/16 230.0 59.30 61.40
CHTR 160415P00240000 P 04/15/16 240.0 67.50 71.80
CHTR 160415P00250000 P 04/15/16 250.0 77.20 81.40
CHTR 160415P00260000 P 04/15/16 260.0 87.00 91.20
CHTR 170120C00105000 C 01/20/17 105.0 67.70 72.00
CHTR 170120C00110000 C 01/20/17 110.0 63.00 67.30
CHTR 170120C00115000 C 01/20/17 115.0 58.60 62.60
CHTR 170120C00120000 C 01/20/17 120.0 54.30 58.60
CHTR 170120C00125000 C 01/20/17 125.0 50.20 54.60
CHTR 170120C00130000 C 01/20/17 130.0 46.20 50.70
CHTR 170120C00135000 C 01/20/17 135.0 42.50 47.20
CHTR 170120C00140000 C 01/20/17 140.0 39.80 43.00
CHTR 170120C00145000 C 01/20/17 145.0 36.20 39.70
CHTR 170120C00150000 C 01/20/17 150.0 32.00 36.60
CHTR 170120C00155000 C 01/20/17 155.0 29.80 32.90
CHTR 170120C00160000 C 01/20/17 160.0 26.90 29.80
CHTR 170120C00165000 C 01/20/17 165.0 23.00 27.80
CHTR 170120C00170000 C 01/20/17 170.0 21.60 24.30
CHTR 170120C00175000 C 01/20/17 175.0 19.40 22.00
CHTR 170120C00180000 C 01/20/17 180.0 16.10 20.80
CHTR 170120C00185000 C 01/20/17 185.0 14.30 18.90
CHTR 170120C00190000 C 01/20/17 190.0 12.60 17.20
CHTR 170120C00195000 C 01/20/17 195.0 12.50 14.70
CHTR 170120C00200000 C 01/20/17 200.0 9.60 14.20
CHTR 170120C00210000 C 01/20/17 210.0 8.70 10.70
CHTR 170120C00220000 C 01/20/17 220.0 5.00 9.80
CHTR 170120C00230000 C 01/20/17 230.0 5.10 6.90
CHTR 170120C00240000 C 01/20/17 240.0 3.80 5.40
CHTR 170120C00250000 C 01/20/17 250.0 1.35 5.90
CHTR 170120C00260000 C 01/20/17 260.0 1.95 3.40
CHTR 170120P00105000 P 01/20/17 105.0 1.55 5.80
CHTR 170120P00110000 P 01/20/17 110.0 3.80 5.00
CHTR 170120P00115000 P 01/20/17 115.0 4.30 5.70
CHTR 170120P00120000 P 01/20/17 120.0 5.00 6.50
CHTR 170120P00125000 P 01/20/17 125.0 5.80 7.40
CHTR 170120P00130000 P 01/20/17 130.0 5.50 10.00
CHTR 170120P00135000 P 01/20/17 135.0 6.60 11.10
CHTR 170120P00140000 P 01/20/17 140.0 9.40 10.90
CHTR 170120P00145000 P 01/20/17 145.0 10.70 12.30
CHTR 170120P00150000 P 01/20/17 150.0 12.70 14.00
CHTR 170120P00155000 P 01/20/17 155.0 13.10 17.40
CHTR 170120P00160000 P 01/20/17 160.0 15.20 19.50
CHTR 170120P00165000 P 01/20/17 165.0 17.50 21.50
CHTR 170120P00170000 P 01/20/17 170.0 20.70 22.40
CHTR 170120P00175000 P 01/20/17 175.0 22.60 26.80
CHTR 170120P00180000 P 01/20/17 180.0 26.40 28.20
CHTR 170120P00185000 P 01/20/17 185.0 28.30 32.80
CHTR 170120P00190000 P 01/20/17 190.0 32.80 34.70
CHTR 170120P00195000 P 01/20/17 195.0 35.00 39.40
CHTR 170120P00200000 P 01/20/17 200.0 38.50 42.80
CHTR 170120P00210000 P 01/20/17 210.0 46.10 50.20
CHTR 170120P00220000 P 01/20/17 220.0 55.20 57.20
CHTR 170120P00230000 P 01/20/17 230.0 63.50 65.60
CHTR 170120P00240000 P 01/20/17 240.0 71.10 75.20
CHTR 170120P00250000 P 01/20/17 250.0 80.10 84.00
CHTR 170120P00260000 P 01/20/17 260.0 89.10 93.20

OPRA data is delayed 15 minutes.