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 New (CHTR)
As of May 24 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 160617C00150000 C 06/17/16 150.0 76.70 80.00
CHTR 160617C00155000 C 06/17/16 155.0 71.50 75.00
CHTR 160617C00160000 C 06/17/16 160.0 66.50 70.00
CHTR 160617C00165000 C 06/17/16 165.0 61.50 65.00
CHTR 160617C00170000 C 06/17/16 170.0 56.50 60.00
CHTR 160617C00175000 C 06/17/16 175.0 51.50 55.10
CHTR 160617C00180000 C 06/17/16 180.0 46.50 50.20
CHTR 160617C00185000 C 06/17/16 185.0 41.90 45.10
CHTR 160617C00190000 C 06/17/16 190.0 36.90 40.20
CHTR 160617C00195000 C 06/17/16 195.0 32.10 35.30
CHTR 160617C00200000 C 06/17/16 200.0 27.30 30.50
CHTR 160617C00205000 C 06/17/16 205.0 22.50 25.80
CHTR 160617C00210000 C 06/17/16 210.0 18.20 20.70
CHTR 160617C00215000 C 06/17/16 215.0 13.80 16.50
CHTR 160617C00220000 C 06/17/16 220.0 11.00 12.40
CHTR 160617C00225000 C 06/17/16 225.0 7.30 8.90
CHTR 160617C00230000 C 06/17/16 230.0 4.40 6.00
CHTR 160617C00235000 C 06/17/16 235.0 3.00 3.70
CHTR 160617C00240000 C 06/17/16 240.0 1.55 2.30
CHTR 160617C00245000 C 06/17/16 245.0 0.05 1.25
CHTR 160617C00250000 C 06/17/16 250.0 0.00 1.05
CHTR 160617C00255000 C 06/17/16 255.0 0.00 0.75
CHTR 160617C00260000 C 06/17/16 260.0 0.00 0.60
CHTR 160617C00265000 C 06/17/16 265.0 0.00 0.45
CHTR 160617C00270000 C 06/17/16 270.0 0.00 0.45
CHTR 160617C00275000 C 06/17/16 275.0 0.00 0.40
CHTR 160617C00280000 C 06/17/16 280.0 0.00 0.40
CHTR 160617C00285000 C 06/17/16 285.0 0.00 0.40
CHTR 160617C00290000 C 06/17/16 290.0 0.00 0.40
CHTR 160617C00295000 C 06/17/16 295.0 0.00 0.35
CHTR 160617C00300000 C 06/17/16 300.0 0.00 0.35
CHTR 160617P00150000 P 06/17/16 150.0 0.00 0.35
CHTR 160617P00155000 P 06/17/16 155.0 0.00 0.40
CHTR 160617P00160000 P 06/17/16 160.0 0.00 0.40
CHTR 160617P00165000 P 06/17/16 165.0 0.00 0.40
CHTR 160617P00170000 P 06/17/16 170.0 0.00 0.50
CHTR 160617P00175000 P 06/17/16 175.0 0.00 0.50
CHTR 160617P00180000 P 06/17/16 180.0 0.00 0.85
CHTR 160617P00185000 P 06/17/16 185.0 0.15 1.05
CHTR 160617P00190000 P 06/17/16 190.0 0.00 1.05
CHTR 160617P00195000 P 06/17/16 195.0 0.25 1.00
CHTR 160617P00200000 P 06/17/16 200.0 0.10 1.30
CHTR 160617P00205000 P 06/17/16 205.0 0.75 1.20
CHTR 160617P00210000 P 06/17/16 210.0 1.00 1.70
CHTR 160617P00215000 P 06/17/16 215.0 1.95 2.40
CHTR 160617P00220000 P 06/17/16 220.0 2.95 3.50
CHTR 160617P00225000 P 06/17/16 225.0 4.30 5.10
CHTR 160617P00230000 P 06/17/16 230.0 6.60 7.60
CHTR 160617P00235000 P 06/17/16 235.0 9.40 10.50
CHTR 160617P00240000 P 06/17/16 240.0 12.50 15.40
CHTR 160617P00245000 P 06/17/16 245.0 16.90 19.40
CHTR 160617P00250000 P 06/17/16 250.0 20.50 23.80
CHTR 160617P00255000 P 06/17/16 255.0 25.10 28.70
CHTR 160617P00260000 P 06/17/16 260.0 30.10 33.60
CHTR 160617P00265000 P 06/17/16 265.0 35.10 38.50
CHTR 160617P00270000 P 06/17/16 270.0 40.00 43.50
CHTR 160617P00275000 P 06/17/16 275.0 44.60 48.40
CHTR 160617P00280000 P 06/17/16 280.0 49.50 53.60
CHTR 160617P00285000 P 06/17/16 285.0 54.50 58.40
CHTR 160617P00290000 P 06/17/16 290.0 59.50 63.40
CHTR 160617P00295000 P 06/17/16 295.0 64.50 68.40
CHTR 160617P00300000 P 06/17/16 300.0 69.60 73.50
CHTR 160715C00125000 C 07/15/16 125.0 101.10 105.40
CHTR 160715C00130000 C 07/15/16 130.0 96.10 100.30
CHTR 160715C00135000 C 07/15/16 135.0 91.30 95.90
CHTR 160715C00140000 C 07/15/16 140.0 86.10 90.70
CHTR 160715C00145000 C 07/15/16 145.0 81.80 86.00
CHTR 160715C00150000 C 07/15/16 150.0 76.50 80.10
CHTR 160715C00155000 C 07/15/16 155.0 71.50 75.20
CHTR 160715C00160000 C 07/15/16 160.0 66.50 70.20
CHTR 160715C00165000 C 07/15/16 165.0 61.50 65.30
CHTR 160715C00170000 C 07/15/16 170.0 56.70 60.30
CHTR 160715C00175000 C 07/15/16 175.0 51.90 55.40
CHTR 160715C00180000 C 07/15/16 180.0 46.90 50.80
CHTR 160715C00185000 C 07/15/16 185.0 42.20 45.70
CHTR 160715C00190000 C 07/15/16 190.0 37.50 40.90
CHTR 160715C00195000 C 07/15/16 195.0 32.90 36.30
CHTR 160715C00200000 C 07/15/16 200.0 28.30 31.40
CHTR 160715C00205000 C 07/15/16 205.0 24.10 26.80
CHTR 160715C00210000 C 07/15/16 210.0 19.90 22.40
CHTR 160715C00215000 C 07/15/16 215.0 16.90 18.50
CHTR 160715C00220000 C 07/15/16 220.0 13.00 14.70
CHTR 160715C00225000 C 07/15/16 225.0 10.40 11.50
CHTR 160715C00230000 C 07/15/16 230.0 7.50 8.60
CHTR 160715C00235000 C 07/15/16 235.0 5.40 6.40
CHTR 160715C00240000 C 07/15/16 240.0 4.00 4.50
CHTR 160715C00245000 C 07/15/16 245.0 2.65 3.20
CHTR 160715C00250000 C 07/15/16 250.0 0.30 2.75
CHTR 160715C00255000 C 07/15/16 255.0 0.15 2.05
CHTR 160715C00260000 C 07/15/16 260.0 0.05 0.90
CHTR 160715C00265000 C 07/15/16 265.0 0.10 1.15
CHTR 160715C00270000 C 07/15/16 270.0 0.00 0.90
CHTR 160715C00275000 C 07/15/16 275.0 0.00 0.75
CHTR 160715C00280000 C 07/15/16 280.0 0.00 0.55
CHTR 160715C00285000 C 07/15/16 285.0 0.00 0.50
CHTR 160715C00290000 C 07/15/16 290.0 0.00 0.45
CHTR 160715C00295000 C 07/15/16 295.0 0.00 0.40
CHTR 160715C00300000 C 07/15/16 300.0 0.00 0.40
CHTR 160715C00305000 C 07/15/16 305.0 0.00 0.40
CHTR 160715C00310000 C 07/15/16 310.0 0.00 0.40
CHTR 160715C00315000 C 07/15/16 315.0 0.00 0.40
CHTR 160715C00320000 C 07/15/16 320.0 0.00 0.35
CHTR 160715C00325000 C 07/15/16 325.0 0.00 0.35
CHTR 160715C00330000 C 07/15/16 330.0 0.00 0.35
CHTR 160715C00340000 C 07/15/16 340.0 0.00 0.35
CHTR 160715C00350000 C 07/15/16 350.0 0.00 0.35
CHTR 160715P00125000 P 07/15/16 125.0 0.00 0.35
CHTR 160715P00130000 P 07/15/16 130.0 0.00 0.40
CHTR 160715P00135000 P 07/15/16 135.0 0.00 0.40
CHTR 160715P00140000 P 07/15/16 140.0 0.00 0.40
CHTR 160715P00145000 P 07/15/16 145.0 0.00 0.45
CHTR 160715P00150000 P 07/15/16 150.0 0.00 0.55
CHTR 160715P00155000 P 07/15/16 155.0 0.00 0.80
CHTR 160715P00160000 P 07/15/16 160.0 0.05 0.75
CHTR 160715P00165000 P 07/15/16 165.0 0.00 0.80
CHTR 160715P00170000 P 07/15/16 170.0 0.00 0.90
CHTR 160715P00175000 P 07/15/16 175.0 0.05 1.05
CHTR 160715P00180000 P 07/15/16 180.0 0.10 1.65
CHTR 160715P00185000 P 07/15/16 185.0 0.05 1.95
CHTR 160715P00190000 P 07/15/16 190.0 0.10 2.30
CHTR 160715P00195000 P 07/15/16 195.0 0.40 2.75
CHTR 160715P00200000 P 07/15/16 200.0 1.50 2.90
CHTR 160715P00205000 P 07/15/16 205.0 2.10 2.95
CHTR 160715P00210000 P 07/15/16 210.0 3.10 3.80
CHTR 160715P00215000 P 07/15/16 215.0 4.10 4.90
CHTR 160715P00220000 P 07/15/16 220.0 5.40 6.30
CHTR 160715P00225000 P 07/15/16 225.0 7.40 8.10
CHTR 160715P00230000 P 07/15/16 230.0 9.30 10.60
CHTR 160715P00235000 P 07/15/16 235.0 11.80 13.50
CHTR 160715P00240000 P 07/15/16 240.0 15.20 17.10
CHTR 160715P00245000 P 07/15/16 245.0 18.80 21.50
CHTR 160715P00250000 P 07/15/16 250.0 22.40 25.40
CHTR 160715P00255000 P 07/15/16 255.0 26.70 29.70
CHTR 160715P00260000 P 07/15/16 260.0 30.90 34.20
CHTR 160715P00265000 P 07/15/16 265.0 35.50 38.90
CHTR 160715P00270000 P 07/15/16 270.0 40.40 43.80
CHTR 160715P00275000 P 07/15/16 275.0 45.20 48.70
CHTR 160715P00280000 P 07/15/16 280.0 49.80 53.60
CHTR 160715P00285000 P 07/15/16 285.0 54.70 58.50
CHTR 160715P00290000 P 07/15/16 290.0 59.70 63.60
CHTR 160715P00295000 P 07/15/16 295.0 64.70 68.60
CHTR 160715P00300000 P 07/15/16 300.0 69.60 73.60
CHTR 160715P00305000 P 07/15/16 305.0 74.60 78.60
CHTR 160715P00310000 P 07/15/16 310.0 79.50 83.40
CHTR 160715P00315000 P 07/15/16 315.0 84.50 88.50
CHTR 160715P00320000 P 07/15/16 320.0 89.50 93.20
CHTR 160715P00325000 P 07/15/16 325.0 94.50 98.50
CHTR 160715P00330000 P 07/15/16 330.0 99.70 104.00
CHTR 160715P00340000 P 07/15/16 340.0 109.60 114.00
CHTR 160715P00350000 P 07/15/16 350.0 119.80 124.00
CHTR 160916C00150000 C 09/16/16 150.0 76.90 80.60
CHTR 160916C00155000 C 09/16/16 155.0 71.90 75.70
CHTR 160916C00160000 C 09/16/16 160.0 67.10 70.90
CHTR 160916C00165000 C 09/16/16 165.0 62.30 66.00
CHTR 160916C00170000 C 09/16/16 170.0 57.70 61.30
CHTR 160916C00175000 C 09/16/16 175.0 53.10 56.60
CHTR 160916C00180000 C 09/16/16 180.0 48.50 51.90
CHTR 160916C00185000 C 09/16/16 185.0 43.90 46.70
CHTR 160916C00190000 C 09/16/16 190.0 39.70 42.50
CHTR 160916C00195000 C 09/16/16 195.0 35.50 38.20
CHTR 160916C00200000 C 09/16/16 200.0 31.30 34.30
CHTR 160916C00205000 C 09/16/16 205.0 27.50 30.10
CHTR 160916C00210000 C 09/16/16 210.0 24.00 26.40
CHTR 160916C00215000 C 09/16/16 215.0 21.60 22.80
CHTR 160916C00220000 C 09/16/16 220.0 18.60 19.70
CHTR 160916C00225000 C 09/16/16 225.0 15.50 16.70
CHTR 160916C00230000 C 09/16/16 230.0 13.00 14.00
CHTR 160916C00235000 C 09/16/16 235.0 10.60 11.50
CHTR 160916C00240000 C 09/16/16 240.0 8.70 9.50
CHTR 160916C00245000 C 09/16/16 245.0 6.90 7.80
CHTR 160916C00250000 C 09/16/16 250.0 5.50 6.00
CHTR 160916C00255000 C 09/16/16 255.0 4.20 4.90
CHTR 160916C00260000 C 09/16/16 260.0 3.30 4.30
CHTR 160916C00265000 C 09/16/16 265.0 1.75 3.80
CHTR 160916C00270000 C 09/16/16 270.0 0.50 2.70
CHTR 160916C00275000 C 09/16/16 275.0 0.40 2.55
CHTR 160916C00280000 C 09/16/16 280.0 0.05 1.15
CHTR 160916C00285000 C 09/16/16 285.0 0.00 1.70
CHTR 160916C00290000 C 09/16/16 290.0 0.25 1.45
CHTR 160916C00295000 C 09/16/16 295.0 0.15 1.20
CHTR 160916C00300000 C 09/16/16 300.0 0.00 1.00
CHTR 160916P00150000 P 09/16/16 150.0 0.05 1.75
CHTR 160916P00155000 P 09/16/16 155.0 0.05 1.90
CHTR 160916P00160000 P 09/16/16 160.0 0.05 2.20
CHTR 160916P00165000 P 09/16/16 165.0 0.25 1.70
CHTR 160916P00170000 P 09/16/16 170.0 0.80 2.35
CHTR 160916P00175000 P 09/16/16 175.0 1.00 3.30
CHTR 160916P00180000 P 09/16/16 180.0 1.05 3.20
CHTR 160916P00185000 P 09/16/16 185.0 1.60 3.90
CHTR 160916P00190000 P 09/16/16 190.0 2.40 4.50
CHTR 160916P00195000 P 09/16/16 195.0 3.40 5.90
CHTR 160916P00200000 P 09/16/16 200.0 4.70 6.10
CHTR 160916P00205000 P 09/16/16 205.0 5.70 7.30
CHTR 160916P00210000 P 09/16/16 210.0 7.00 8.70
CHTR 160916P00215000 P 09/16/16 215.0 8.30 10.10
CHTR 160916P00220000 P 09/16/16 220.0 10.00 11.90
CHTR 160916P00225000 P 09/16/16 225.0 12.00 14.00
CHTR 160916P00230000 P 09/16/16 230.0 14.20 16.30
CHTR 160916P00235000 P 09/16/16 235.0 17.10 19.00
CHTR 160916P00240000 P 09/16/16 240.0 19.90 22.00
CHTR 160916P00245000 P 09/16/16 245.0 22.90 25.30
CHTR 160916P00250000 P 09/16/16 250.0 26.40 28.80
CHTR 160916P00255000 P 09/16/16 255.0 30.10 33.10
CHTR 160916P00260000 P 09/16/16 260.0 34.10 37.00
CHTR 160916P00265000 P 09/16/16 265.0 38.40 41.20
CHTR 160916P00270000 P 09/16/16 270.0 42.70 45.50
CHTR 160916P00275000 P 09/16/16 275.0 46.90 50.00
CHTR 160916P00280000 P 09/16/16 280.0 51.10 54.60
CHTR 160916P00285000 P 09/16/16 285.0 55.80 59.20
CHTR 160916P00290000 P 09/16/16 290.0 60.50 64.00
CHTR 160916P00295000 P 09/16/16 295.0 65.30 68.80
CHTR 160916P00300000 P 09/16/16 300.0 70.10 73.80
CHTR 161216C00150000 C 12/16/16 150.0 78.00 81.30
CHTR 161216C00155000 C 12/16/16 155.0 73.30 76.50
CHTR 161216C00160000 C 12/16/16 160.0 68.70 71.80
CHTR 161216C00165000 C 12/16/16 165.0 64.10 67.20
CHTR 161216C00170000 C 12/16/16 170.0 59.70 62.70
CHTR 161216C00175000 C 12/16/16 175.0 55.30 58.30
CHTR 161216C00180000 C 12/16/16 180.0 51.10 53.90
CHTR 161216C00185000 C 12/16/16 185.0 46.90 49.70
CHTR 161216C00190000 C 12/16/16 190.0 42.70 45.70
CHTR 161216C00195000 C 12/16/16 195.0 38.70 41.90
CHTR 161216C00200000 C 12/16/16 200.0 35.00 38.10
CHTR 161216C00205000 C 12/16/16 205.0 31.50 34.30
CHTR 161216C00210000 C 12/16/16 210.0 28.10 30.90
CHTR 161216C00215000 C 12/16/16 215.0 24.90 27.60
CHTR 161216C00220000 C 12/16/16 220.0 21.90 24.60
CHTR 161216C00225000 C 12/16/16 225.0 19.10 21.70
CHTR 161216C00230000 C 12/16/16 230.0 16.50 19.00
CHTR 161216C00235000 C 12/16/16 235.0 14.10 16.50
CHTR 161216C00240000 C 12/16/16 240.0 11.90 15.00
CHTR 161216C00245000 C 12/16/16 245.0 9.90 12.40
CHTR 161216C00250000 C 12/16/16 250.0 8.10 11.00
CHTR 161216C00255000 C 12/16/16 255.0 6.50 9.60
CHTR 161216C00260000 C 12/16/16 260.0 5.10 8.40
CHTR 161216C00265000 C 12/16/16 265.0 4.10 7.40
CHTR 161216C00270000 C 12/16/16 270.0 3.10 6.60
CHTR 161216C00275000 C 12/16/16 275.0 2.10 5.70
CHTR 161216C00280000 C 12/16/16 280.0 1.50 4.90
CHTR 161216C00285000 C 12/16/16 285.0 2.00 4.40
CHTR 161216C00290000 C 12/16/16 290.0 0.70 3.90
CHTR 161216C00295000 C 12/16/16 295.0 0.60 3.30
CHTR 161216C00300000 C 12/16/16 300.0 0.30 2.75
CHTR 161216C00310000 C 12/16/16 310.0 0.10 2.25
CHTR 161216P00150000 P 12/16/16 150.0 0.25 3.10
CHTR 161216P00155000 P 12/16/16 155.0 1.50 2.80
CHTR 161216P00160000 P 12/16/16 160.0 0.80 4.00
CHTR 161216P00165000 P 12/16/16 165.0 1.25 4.10
CHTR 161216P00170000 P 12/16/16 170.0 1.70 5.20
CHTR 161216P00175000 P 12/16/16 175.0 2.50 5.30
CHTR 161216P00180000 P 12/16/16 180.0 3.70 6.30
CHTR 161216P00185000 P 12/16/16 185.0 4.30 7.40
CHTR 161216P00190000 P 12/16/16 190.0 5.30 8.40
CHTR 161216P00195000 P 12/16/16 195.0 6.60 8.90
CHTR 161216P00200000 P 12/16/16 200.0 8.10 10.40
CHTR 161216P00205000 P 12/16/16 205.0 9.50 12.20
CHTR 161216P00210000 P 12/16/16 210.0 11.00 13.80
CHTR 161216P00215000 P 12/16/16 215.0 12.70 15.40
CHTR 161216P00220000 P 12/16/16 220.0 14.10 17.40
CHTR 161216P00225000 P 12/16/16 225.0 17.10 19.60
CHTR 161216P00230000 P 12/16/16 230.0 18.80 22.00
CHTR 161216P00235000 P 12/16/16 235.0 21.50 24.60
CHTR 161216P00240000 P 12/16/16 240.0 24.70 27.40
CHTR 161216P00245000 P 12/16/16 245.0 27.60 30.40
CHTR 161216P00250000 P 12/16/16 250.0 30.90 33.60
CHTR 161216P00255000 P 12/16/16 255.0 34.30 37.00
CHTR 161216P00260000 P 12/16/16 260.0 37.90 40.40
CHTR 161216P00265000 P 12/16/16 265.0 41.30 44.20
CHTR 161216P00270000 P 12/16/16 270.0 45.40 48.20
CHTR 161216P00275000 P 12/16/16 275.0 49.50 52.40
CHTR 161216P00280000 P 12/16/16 280.0 53.90 56.80
CHTR 161216P00285000 P 12/16/16 285.0 58.10 61.00
CHTR 161216P00290000 P 12/16/16 290.0 62.50 65.60
CHTR 161216P00295000 P 12/16/16 295.0 66.90 70.00
CHTR 161216P00300000 P 12/16/16 300.0 71.50 74.80
CHTR 161216P00310000 P 12/16/16 310.0 80.90 84.20
CHTR 170120C00115000 C 01/20/17 115.0 111.50 116.00
CHTR 170120C00120000 C 01/20/17 120.0 106.50 111.00
CHTR 170120C00125000 C 01/20/17 125.0 101.60 106.00
CHTR 170120C00130000 C 01/20/17 130.0 97.00 101.00
CHTR 170120C00135000 C 01/20/17 135.0 92.10 96.20
CHTR 170120C00140000 C 01/20/17 140.0 87.10 91.20
CHTR 170120C00145000 C 01/20/17 145.0 82.50 86.60
CHTR 170120C00150000 C 01/20/17 150.0 78.00 81.80
CHTR 170120C00155000 C 01/20/17 155.0 73.50 77.10
CHTR 170120C00160000 C 01/20/17 160.0 69.10 72.50
CHTR 170120C00165000 C 01/20/17 165.0 64.50 68.00
CHTR 170120C00170000 C 01/20/17 170.0 60.30 63.60
CHTR 170120C00175000 C 01/20/17 175.0 55.90 59.20
CHTR 170120C00180000 C 01/20/17 180.0 51.90 55.20
CHTR 170120C00185000 C 01/20/17 185.0 47.70 51.00
CHTR 170120C00190000 C 01/20/17 190.0 43.90 47.10
CHTR 170120C00195000 C 01/20/17 195.0 40.10 42.80
CHTR 170120C00200000 C 01/20/17 200.0 36.50 39.30
CHTR 170120C00205000 C 01/20/17 205.0 32.90 36.00
CHTR 170120C00210000 C 01/20/17 210.0 29.50 32.40
CHTR 170120C00215000 C 01/20/17 215.0 26.50 29.30
CHTR 170120C00220000 C 01/20/17 220.0 23.50 26.10
CHTR 170120C00225000 C 01/20/17 225.0 20.70 23.30
CHTR 170120C00230000 C 01/20/17 230.0 18.10 20.40
CHTR 170120C00235000 C 01/20/17 235.0 15.70 18.10
CHTR 170120C00240000 C 01/20/17 240.0 13.50 16.10
CHTR 170120C00245000 C 01/20/17 245.0 11.50 13.90
CHTR 170120C00250000 C 01/20/17 250.0 9.70 12.30
CHTR 170120C00255000 C 01/20/17 255.0 8.10 10.70
CHTR 170120C00260000 C 01/20/17 260.0 6.70 9.60
CHTR 170120C00265000 C 01/20/17 265.0 5.50 8.50
CHTR 170120C00270000 C 01/20/17 270.0 4.30 7.50
CHTR 170120C00275000 C 01/20/17 275.0 3.90 6.00
CHTR 170120C00280000 C 01/20/17 280.0 2.50 5.70
CHTR 170120C00285000 C 01/20/17 285.0 2.50 4.90
CHTR 170120C00290000 C 01/20/17 290.0 1.70 4.50
CHTR 170120C00295000 C 01/20/17 295.0 1.30 4.10
CHTR 170120C00300000 C 01/20/17 300.0 0.90 2.95
CHTR 170120C00310000 C 01/20/17 310.0 0.30 2.90
CHTR 170120C00320000 C 01/20/17 320.0 0.00 2.25
CHTR 170120P00115000 P 01/20/17 115.0 0.00 1.00
CHTR 170120P00120000 P 01/20/17 120.0 0.00 1.15
CHTR 170120P00125000 P 01/20/17 125.0 0.05 2.00
CHTR 170120P00130000 P 01/20/17 130.0 0.05 2.15
CHTR 170120P00135000 P 01/20/17 135.0 0.05 2.60
CHTR 170120P00140000 P 01/20/17 140.0 0.85 2.00
CHTR 170120P00145000 P 01/20/17 145.0 0.70 3.20
CHTR 170120P00150000 P 01/20/17 150.0 1.55 2.80
CHTR 170120P00155000 P 01/20/17 155.0 0.90 4.10
CHTR 170120P00160000 P 01/20/17 160.0 1.50 4.60
CHTR 170120P00165000 P 01/20/17 165.0 2.55 4.70
CHTR 170120P00170000 P 01/20/17 170.0 3.00 5.50
CHTR 170120P00175000 P 01/20/17 175.0 3.70 6.10
CHTR 170120P00180000 P 01/20/17 180.0 4.70 7.30
CHTR 170120P00185000 P 01/20/17 185.0 5.50 8.30
CHTR 170120P00190000 P 01/20/17 190.0 6.70 9.50
CHTR 170120P00195000 P 01/20/17 195.0 7.70 10.70
CHTR 170120P00200000 P 01/20/17 200.0 9.30 12.00
CHTR 170120P00205000 P 01/20/17 205.0 10.70 13.50
CHTR 170120P00210000 P 01/20/17 210.0 11.90 15.10
CHTR 170120P00215000 P 01/20/17 215.0 13.70 17.00
CHTR 170120P00220000 P 01/20/17 220.0 15.90 19.00
CHTR 170120P00225000 P 01/20/17 225.0 18.30 21.10
CHTR 170120P00230000 P 01/20/17 230.0 20.60 23.50
CHTR 170120P00235000 P 01/20/17 235.0 23.10 26.00
CHTR 170120P00240000 P 01/20/17 240.0 25.70 29.00
CHTR 170120P00245000 P 01/20/17 245.0 29.00 31.80
CHTR 170120P00250000 P 01/20/17 250.0 32.10 35.20
CHTR 170120P00255000 P 01/20/17 255.0 35.10 38.30
CHTR 170120P00260000 P 01/20/17 260.0 38.70 41.80
CHTR 170120P00265000 P 01/20/17 265.0 42.50 45.60
CHTR 170120P00270000 P 01/20/17 270.0 46.30 49.40
CHTR 170120P00275000 P 01/20/17 275.0 50.50 53.40
CHTR 170120P00280000 P 01/20/17 280.0 54.70 57.60
CHTR 170120P00285000 P 01/20/17 285.0 58.90 61.90
CHTR 170120P00290000 P 01/20/17 290.0 63.30 66.20
CHTR 170120P00295000 P 01/20/17 295.0 67.70 70.80
CHTR 170120P00300000 P 01/20/17 300.0 71.90 75.20
CHTR 170120P00310000 P 01/20/17 310.0 81.10 85.00
CHTR 170120P00320000 P 01/20/17 320.0 90.50 94.40
CHTR 180119C00115000 C 01/19/18 115.0 114.50 118.00
CHTR 180119C00120000 C 01/19/18 120.0 109.90 113.40
CHTR 180119C00125000 C 01/19/18 125.0 105.50 109.00
CHTR 180119C00130000 C 01/19/18 130.0 101.10 104.60
CHTR 180119C00135000 C 01/19/18 135.0 96.90 100.40
CHTR 180119C00140000 C 01/19/18 140.0 92.70 96.00
CHTR 180119C00145000 C 01/19/18 145.0 88.50 91.90
CHTR 180119C00150000 C 01/19/18 150.0 84.70 87.40
CHTR 180119C00155000 C 01/19/18 155.0 80.30 83.40
CHTR 180119C00160000 C 01/19/18 160.0 76.30 79.40
CHTR 180119C00165000 C 01/19/18 165.0 72.70 75.40
CHTR 180119C00170000 C 01/19/18 170.0 68.90 71.60
CHTR 180119C00175000 C 01/19/18 175.0 64.90 68.40
CHTR 180119C00180000 C 01/19/18 180.0 61.50 64.40
CHTR 180119C00185000 C 01/19/18 185.0 57.90 60.50
CHTR 180119C00190000 C 01/19/18 190.0 54.50 57.60
CHTR 180119C00195000 C 01/19/18 195.0 51.30 53.90
CHTR 180119C00200000 C 01/19/18 200.0 48.10 51.40
CHTR 180119C00205000 C 01/19/18 205.0 45.30 47.60
CHTR 180119C00210000 C 01/19/18 210.0 42.30 44.70
CHTR 180119C00215000 C 01/19/18 215.0 39.40 42.20
CHTR 180119C00220000 C 01/19/18 220.0 36.50 39.10
CHTR 180119C00225000 C 01/19/18 225.0 33.90 36.40
CHTR 180119C00230000 C 01/19/18 230.0 31.50 34.40
CHTR 180119C00235000 C 01/19/18 235.0 29.30 31.80
CHTR 180119C00240000 C 01/19/18 240.0 26.90 29.60
CHTR 180119C00245000 C 01/19/18 245.0 24.90 28.10
CHTR 180119C00250000 C 01/19/18 250.0 22.90 25.60
CHTR 180119C00255000 C 01/19/18 255.0 20.90 23.50
CHTR 180119C00260000 C 01/19/18 260.0 19.10 21.70
CHTR 180119C00265000 C 01/19/18 265.0 17.50 20.10
CHTR 180119C00270000 C 01/19/18 270.0 16.10 18.60
CHTR 180119C00275000 C 01/19/18 275.0 14.70 17.00
CHTR 180119C00280000 C 01/19/18 280.0 13.30 15.80
CHTR 180119C00285000 C 01/19/18 285.0 12.10 14.80
CHTR 180119C00290000 C 01/19/18 290.0 11.10 13.80
CHTR 180119C00295000 C 01/19/18 295.0 9.90 12.80
CHTR 180119C00300000 C 01/19/18 300.0 9.10 12.00
CHTR 180119C00310000 C 01/19/18 310.0 7.30 10.00
CHTR 180119C00320000 C 01/19/18 320.0 5.90 8.60
CHTR 180119C00330000 C 01/19/18 330.0 4.50 7.50
CHTR 180119C00340000 C 01/19/18 340.0 3.50 6.50
CHTR 180119P00115000 P 01/19/18 115.0 0.95 4.10
CHTR 180119P00120000 P 01/19/18 120.0 1.50 3.10
CHTR 180119P00125000 P 01/19/18 125.0 2.35 5.10
CHTR 180119P00130000 P 01/19/18 130.0 2.80 5.90
CHTR 180119P00135000 P 01/19/18 135.0 3.50 6.40
CHTR 180119P00140000 P 01/19/18 140.0 4.30 7.20
CHTR 180119P00145000 P 01/19/18 145.0 4.50 8.40
CHTR 180119P00150000 P 01/19/18 150.0 5.30 9.40
CHTR 180119P00155000 P 01/19/18 155.0 6.30 10.20
CHTR 180119P00160000 P 01/19/18 160.0 7.60 10.60
CHTR 180119P00165000 P 01/19/18 165.0 8.70 11.80
CHTR 180119P00170000 P 01/19/18 170.0 10.10 13.20
CHTR 180119P00175000 P 01/19/18 175.0 11.10 14.60
CHTR 180119P00180000 P 01/19/18 180.0 12.70 15.80
CHTR 180119P00185000 P 01/19/18 185.0 13.90 17.20
CHTR 180119P00190000 P 01/19/18 190.0 15.40 18.60
CHTR 180119P00195000 P 01/19/18 195.0 16.80 20.20
CHTR 180119P00200000 P 01/19/18 200.0 18.80 22.00
CHTR 180119P00205000 P 01/19/18 205.0 20.50 24.00
CHTR 180119P00210000 P 01/19/18 210.0 22.60 25.90
CHTR 180119P00215000 P 01/19/18 215.0 24.60 28.00
CHTR 180119P00220000 P 01/19/18 220.0 26.80 30.20
CHTR 180119P00225000 P 01/19/18 225.0 29.30 32.60
CHTR 180119P00230000 P 01/19/18 230.0 31.70 35.00
CHTR 180119P00235000 P 01/19/18 235.0 34.30 37.60
CHTR 180119P00240000 P 01/19/18 240.0 37.10 40.20
CHTR 180119P00245000 P 01/19/18 245.0 40.00 43.00
CHTR 180119P00250000 P 01/19/18 250.0 42.50 46.00
CHTR 180119P00255000 P 01/19/18 255.0 46.00 49.00
CHTR 180119P00260000 P 01/19/18 260.0 48.90 52.20
CHTR 180119P00265000 P 01/19/18 265.0 52.60 55.40
CHTR 180119P00270000 P 01/19/18 270.0 55.70 58.80
CHTR 180119P00275000 P 01/19/18 275.0 59.50 62.40
CHTR 180119P00280000 P 01/19/18 280.0 63.10 66.20
CHTR 180119P00285000 P 01/19/18 285.0 66.70 69.80
CHTR 180119P00290000 P 01/19/18 290.0 70.50 73.60
CHTR 180119P00295000 P 01/19/18 295.0 74.50 77.60
CHTR 180119P00300000 P 01/19/18 300.0 78.50 81.60
CHTR 180119P00310000 P 01/19/18 310.0 86.70 90.50
CHTR 180119P00320000 P 01/19/18 320.0 95.30 99.00
CHTR 180119P00330000 P 01/19/18 330.0 103.90 107.50
CHTR 180119P00340000 P 01/19/18 340.0 112.90 116.50

OPRA data is delayed 15 minutes.