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 (2017-03-17)Premium Content

Charter Communications Inc New (CHTR)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 170331C00290000 C 03/31/17 290.0 33.20 37.80
CHTR 170331C00292500 C 03/31/17 292.5 30.80 35.30
CHTR 170331C00295000 C 03/31/17 295.0 28.70 32.80
CHTR 170331C00297500 C 03/31/17 297.5 26.30 30.40
CHTR 170331C00300000 C 03/31/17 300.0 23.80 28.00
CHTR 170331C00302500 C 03/31/17 302.5 21.30 25.20
CHTR 170331C00305000 C 03/31/17 305.0 19.00 22.90
CHTR 170331C00307500 C 03/31/17 307.5 16.60 20.60
CHTR 170331C00310000 C 03/31/17 310.0 14.20 18.00
CHTR 170331C00312500 C 03/31/17 312.5 12.40 15.50
CHTR 170331C00315000 C 03/31/17 315.0 10.50 13.50
CHTR 170331C00317500 C 03/31/17 317.5 9.00 11.00
CHTR 170331C00320000 C 03/31/17 320.0 6.70 9.00
CHTR 170331C00322500 C 03/31/17 322.5 5.20 7.00
CHTR 170331C00325000 C 03/31/17 325.0 3.90 5.90
CHTR 170331C00327500 C 03/31/17 327.5 2.85 5.00
CHTR 170331C00330000 C 03/31/17 330.0 1.95 4.40
CHTR 170331C00332500 C 03/31/17 332.5 1.35 3.60
CHTR 170331C00335000 C 03/31/17 335.0 0.90 3.20
CHTR 170331C00337500 C 03/31/17 337.5 0.70 1.95
CHTR 170331C00340000 C 03/31/17 340.0 0.45 2.45
CHTR 170331C00342500 C 03/31/17 342.5 0.05 2.45
CHTR 170331C00345000 C 03/31/17 345.0 0.05 2.30
CHTR 170331C00347500 C 03/31/17 347.5 0.05 2.20
CHTR 170331C00350000 C 03/31/17 350.0 0.00 2.10
CHTR 170331C00352500 C 03/31/17 352.5 0.00 1.95
CHTR 170331C00355000 C 03/31/17 355.0 0.00 1.95
CHTR 170331C00357500 C 03/31/17 357.5 0.00 2.05
CHTR 170331C00360000 C 03/31/17 360.0 0.00 1.90
CHTR 170331C00362500 C 03/31/17 362.5 0.00 2.00
CHTR 170331P00290000 P 03/31/17 290.0 0.00 2.10
CHTR 170331P00292500 P 03/31/17 292.5 0.00 2.10
CHTR 170331P00295000 P 03/31/17 295.0 0.00 1.40
CHTR 170331P00297500 P 03/31/17 297.5 0.00 2.10
CHTR 170331P00300000 P 03/31/17 300.0 0.00 2.00
CHTR 170331P00302500 P 03/31/17 302.5 0.00 0.50
CHTR 170331P00305000 P 03/31/17 305.0 0.20 2.25
CHTR 170331P00307500 P 03/31/17 307.5 0.05 2.35
CHTR 170331P00310000 P 03/31/17 310.0 0.10 0.85
CHTR 170331P00312500 P 03/31/17 312.5 0.40 1.35
CHTR 170331P00315000 P 03/31/17 315.0 0.70 2.10
CHTR 170331P00317500 P 03/31/17 317.5 1.05 2.85
CHTR 170331P00320000 P 03/31/17 320.0 1.70 3.80
CHTR 170331P00322500 P 03/31/17 322.5 2.25 4.10
CHTR 170331P00325000 P 03/31/17 325.0 3.50 4.70
CHTR 170331P00327500 P 03/31/17 327.5 4.50 7.00
CHTR 170331P00330000 P 03/31/17 330.0 6.20 8.60
CHTR 170331P00332500 P 03/31/17 332.5 7.60 10.20
CHTR 170331P00335000 P 03/31/17 335.0 9.60 12.20
CHTR 170331P00337500 P 03/31/17 337.5 11.50 14.20
CHTR 170331P00340000 P 03/31/17 340.0 14.20 16.40
CHTR 170331P00342500 P 03/31/17 342.5 15.70 19.80
CHTR 170331P00345000 P 03/31/17 345.0 17.70 22.20
CHTR 170331P00347500 P 03/31/17 347.5 20.20 24.60
CHTR 170331P00350000 P 03/31/17 350.0 22.60 27.00
CHTR 170331P00352500 P 03/31/17 352.5 25.00 29.60
CHTR 170331P00355000 P 03/31/17 355.0 27.50 31.70
CHTR 170331P00357500 P 03/31/17 357.5 30.00 34.40
CHTR 170331P00360000 P 03/31/17 360.0 32.60 36.80
CHTR 170331P00362500 P 03/31/17 362.5 35.10 39.50
CHTR 170407C00285000 C 04/07/17 285.0 38.80 42.90
CHTR 170407C00287500 C 04/07/17 287.5 36.20 40.40
CHTR 170407C00290000 C 04/07/17 290.0 33.80 38.00
CHTR 170407C00292500 C 04/07/17 292.5 31.20 35.50
CHTR 170407C00295000 C 04/07/17 295.0 28.70 33.00
CHTR 170407C00297500 C 04/07/17 297.5 26.50 30.60
CHTR 170407C00300000 C 04/07/17 300.0 24.30 28.20
CHTR 170407C00302500 C 04/07/17 302.5 21.90 25.80
CHTR 170407C00305000 C 04/07/17 305.0 19.30 23.50
CHTR 170407C00307500 C 04/07/17 307.5 17.30 20.80
CHTR 170407C00310000 C 04/07/17 310.0 15.10 18.70
CHTR 170407C00312500 C 04/07/17 312.5 13.30 16.30
CHTR 170407C00315000 C 04/07/17 315.0 11.10 14.90
CHTR 170407C00317500 C 04/07/17 317.5 9.30 12.90
CHTR 170407C00320000 C 04/07/17 320.0 7.70 9.40
CHTR 170407C00322500 C 04/07/17 322.5 6.50 7.90
CHTR 170407C00325000 C 04/07/17 325.0 5.10 6.20
CHTR 170407C00327500 C 04/07/17 327.5 3.40 6.20
CHTR 170407C00330000 C 04/07/17 330.0 3.50 5.00
CHTR 170407C00332500 C 04/07/17 332.5 2.60 4.50
CHTR 170407C00335000 C 04/07/17 335.0 1.80 3.60
CHTR 170407C00337500 C 04/07/17 337.5 0.30 3.00
CHTR 170407C00340000 C 04/07/17 340.0 0.10 2.65
CHTR 170407C00342500 C 04/07/17 342.5 0.10 2.30
CHTR 170407C00345000 C 04/07/17 345.0 0.85 1.90
CHTR 170407C00347500 C 04/07/17 347.5 0.00 1.05
CHTR 170407C00350000 C 04/07/17 350.0 0.35 1.05
CHTR 170407C00352500 C 04/07/17 352.5 0.00 1.05
CHTR 170407C00355000 C 04/07/17 355.0 0.10 0.95
CHTR 170407C00357500 C 04/07/17 357.5 0.00 0.85
CHTR 170407C00360000 C 04/07/17 360.0 0.00 0.80
CHTR 170407P00285000 P 04/07/17 285.0 0.00 0.80
CHTR 170407P00287500 P 04/07/17 287.5 0.00 0.80
CHTR 170407P00290000 P 04/07/17 290.0 0.00 0.80
CHTR 170407P00292500 P 04/07/17 292.5 0.15 0.85
CHTR 170407P00295000 P 04/07/17 295.0 0.05 0.90
CHTR 170407P00297500 P 04/07/17 297.5 0.10 1.00
CHTR 170407P00300000 P 04/07/17 300.0 0.00 1.05
CHTR 170407P00302500 P 04/07/17 302.5 0.35 0.90
CHTR 170407P00305000 P 04/07/17 305.0 0.45 0.95
CHTR 170407P00307500 P 04/07/17 307.5 0.85 1.70
CHTR 170407P00310000 P 04/07/17 310.0 0.80 2.20
CHTR 170407P00312500 P 04/07/17 312.5 1.15 2.75
CHTR 170407P00315000 P 04/07/17 315.0 1.70 2.85
CHTR 170407P00317500 P 04/07/17 317.5 2.20 4.70
CHTR 170407P00320000 P 04/07/17 320.0 3.10 5.00
CHTR 170407P00322500 P 04/07/17 322.5 3.70 5.80
CHTR 170407P00325000 P 04/07/17 325.0 3.60 7.10
CHTR 170407P00327500 P 04/07/17 327.5 5.00 8.60
CHTR 170407P00330000 P 04/07/17 330.0 6.70 10.10
CHTR 170407P00332500 P 04/07/17 332.5 9.50 11.70
CHTR 170407P00335000 P 04/07/17 335.0 10.20 13.50
CHTR 170407P00337500 P 04/07/17 337.5 13.30 15.40
CHTR 170407P00340000 P 04/07/17 340.0 15.40 17.50
CHTR 170407P00342500 P 04/07/17 342.5 17.30 20.00
CHTR 170407P00345000 P 04/07/17 345.0 18.30 21.40
CHTR 170407P00347500 P 04/07/17 347.5 20.60 24.40
CHTR 170407P00350000 P 04/07/17 350.0 22.70 26.80
CHTR 170407P00352500 P 04/07/17 352.5 25.20 29.20
CHTR 170407P00355000 P 04/07/17 355.0 27.50 31.80
CHTR 170407P00357500 P 04/07/17 357.5 30.30 34.20
CHTR 170407P00360000 P 04/07/17 360.0 32.50 36.80
CHTR 170413C00262500 C 04/13/17 262.5 60.90 65.40
CHTR 170413C00265000 C 04/13/17 265.0 58.30 62.90
CHTR 170413C00267500 C 04/13/17 267.5 55.70 60.30
CHTR 170413C00270000 C 04/13/17 270.0 53.80 57.90
CHTR 170413C00272500 C 04/13/17 272.5 51.40 55.50
CHTR 170413C00275000 C 04/13/17 275.0 48.80 53.00
CHTR 170413C00277500 C 04/13/17 277.5 46.30 50.50
CHTR 170413C00280000 C 04/13/17 280.0 43.50 48.00
CHTR 170413C00282500 C 04/13/17 282.5 41.60 45.60
CHTR 170413C00285000 C 04/13/17 285.0 39.20 43.10
CHTR 170413C00287500 C 04/13/17 287.5 36.50 40.70
CHTR 170413C00290000 C 04/13/17 290.0 34.00 38.20
CHTR 170413C00292500 C 04/13/17 292.5 31.30 35.80
CHTR 170413C00295000 C 04/13/17 295.0 29.30 33.40
CHTR 170413C00297500 C 04/13/17 297.5 26.80 31.00
CHTR 170413C00300000 C 04/13/17 300.0 24.50 28.80
CHTR 170413C00302500 C 04/13/17 302.5 22.70 26.20
CHTR 170413C00305000 C 04/13/17 305.0 20.70 23.20
CHTR 170413C00307500 C 04/13/17 307.5 18.50 21.20
CHTR 170413C00310000 C 04/13/17 310.0 16.30 19.00
CHTR 170413C00312500 C 04/13/17 312.5 14.10 17.00
CHTR 170413C00315000 C 04/13/17 315.0 12.30 15.00
CHTR 170413C00317500 C 04/13/17 317.5 11.00 13.20
CHTR 170413C00320000 C 04/13/17 320.0 9.10 11.40
CHTR 170413C00322500 C 04/13/17 322.5 7.90 9.80
CHTR 170413C00325000 C 04/13/17 325.0 6.40 8.40
CHTR 170413C00327500 C 04/13/17 327.5 5.10 7.20
CHTR 170413C00330000 C 04/13/17 330.0 4.00 6.00
CHTR 170413C00332500 C 04/13/17 332.5 3.20 5.10
CHTR 170413C00335000 C 04/13/17 335.0 2.80 4.90
CHTR 170413C00337500 C 04/13/17 337.5 2.20 3.80
CHTR 170413C00340000 C 04/13/17 340.0 1.60 3.90
CHTR 170413C00342500 C 04/13/17 342.5 1.25 3.50
CHTR 170413C00345000 C 04/13/17 345.0 0.60 3.20
CHTR 170413C00347500 C 04/13/17 347.5 0.30 2.95
CHTR 170413C00350000 C 04/13/17 350.0 0.25 2.70
CHTR 170413C00352500 C 04/13/17 352.5 0.20 2.60
CHTR 170413C00355000 C 04/13/17 355.0 0.10 2.40
CHTR 170413C00357500 C 04/13/17 357.5 0.05 2.35
CHTR 170413C00360000 C 04/13/17 360.0 0.00 2.35
CHTR 170413C00362500 C 04/13/17 362.5 0.05 2.20
CHTR 170413P00262500 P 04/13/17 262.5 0.00 2.15
CHTR 170413P00265000 P 04/13/17 265.0 0.00 2.10
CHTR 170413P00267500 P 04/13/17 267.5 0.00 2.05
CHTR 170413P00270000 P 04/13/17 270.0 0.00 2.20
CHTR 170413P00272500 P 04/13/17 272.5 0.00 2.05
CHTR 170413P00275000 P 04/13/17 275.0 0.00 2.20
CHTR 170413P00277500 P 04/13/17 277.5 0.00 2.25
CHTR 170413P00280000 P 04/13/17 280.0 0.00 2.25
CHTR 170413P00282500 P 04/13/17 282.5 0.00 2.35
CHTR 170413P00285000 P 04/13/17 285.0 0.00 2.30
CHTR 170413P00287500 P 04/13/17 287.5 0.00 2.50
CHTR 170413P00290000 P 04/13/17 290.0 0.00 2.60
CHTR 170413P00292500 P 04/13/17 292.5 0.05 2.75
CHTR 170413P00295000 P 04/13/17 295.0 0.05 2.80
CHTR 170413P00297500 P 04/13/17 297.5 0.20 2.95
CHTR 170413P00300000 P 04/13/17 300.0 0.20 2.90
CHTR 170413P00302500 P 04/13/17 302.5 0.10 2.95
CHTR 170413P00305000 P 04/13/17 305.0 0.15 3.40
CHTR 170413P00307500 P 04/13/17 307.5 1.00 3.60
CHTR 170413P00310000 P 04/13/17 310.0 1.50 4.00
CHTR 170413P00312500 P 04/13/17 312.5 2.15 3.80
CHTR 170413P00315000 P 04/13/17 315.0 2.40 4.50
CHTR 170413P00317500 P 04/13/17 317.5 3.00 5.20
CHTR 170413P00320000 P 04/13/17 320.0 3.80 5.20
CHTR 170413P00322500 P 04/13/17 322.5 4.70 6.30
CHTR 170413P00325000 P 04/13/17 325.0 5.40 7.40
CHTR 170413P00327500 P 04/13/17 327.5 6.70 8.80
CHTR 170413P00330000 P 04/13/17 330.0 8.20 10.60
CHTR 170413P00332500 P 04/13/17 332.5 9.80 12.10
CHTR 170413P00335000 P 04/13/17 335.0 11.80 14.00
CHTR 170413P00337500 P 04/13/17 337.5 13.40 15.80
CHTR 170413P00340000 P 04/13/17 340.0 15.00 17.80
CHTR 170413P00342500 P 04/13/17 342.5 17.20 20.00
CHTR 170413P00345000 P 04/13/17 345.0 19.40 22.20
CHTR 170413P00347500 P 04/13/17 347.5 22.00 24.40
CHTR 170413P00350000 P 04/13/17 350.0 24.30 26.60
CHTR 170413P00352500 P 04/13/17 352.5 25.50 29.80
CHTR 170413P00355000 P 04/13/17 355.0 28.00 32.20
CHTR 170413P00357500 P 04/13/17 357.5 30.20 34.80
CHTR 170413P00360000 P 04/13/17 360.0 32.60 37.20
CHTR 170413P00362500 P 04/13/17 362.5 35.20 38.90
CHTR 170421C00225000 C 04/21/17 225.0 98.20 102.80
CHTR 170421C00230000 C 04/21/17 230.0 93.80 98.00
CHTR 170421C00235000 C 04/21/17 235.0 88.90 92.90
CHTR 170421C00240000 C 04/21/17 240.0 83.90 87.90
CHTR 170421C00245000 C 04/21/17 245.0 78.20 82.90
CHTR 170421C00250000 C 04/21/17 250.0 73.50 78.00
CHTR 170421C00255000 C 04/21/17 255.0 68.30 72.90
CHTR 170421C00260000 C 04/21/17 260.0 63.70 68.00
CHTR 170421C00265000 C 04/21/17 265.0 58.60 63.00
CHTR 170421C00270000 C 04/21/17 270.0 53.50 58.00
CHTR 170421C00275000 C 04/21/17 275.0 49.30 53.10
CHTR 170421C00280000 C 04/21/17 280.0 44.00 48.20
CHTR 170421C00285000 C 04/21/17 285.0 39.10 43.40
CHTR 170421C00290000 C 04/21/17 290.0 34.70 38.40
CHTR 170421C00295000 C 04/21/17 295.0 29.80 33.60
CHTR 170421C00297500 C 04/21/17 297.5 27.70 31.40
CHTR 170421C00300000 C 04/21/17 300.0 25.60 28.60
CHTR 170421C00302500 C 04/21/17 302.5 23.40 26.30
CHTR 170421C00305000 C 04/21/17 305.0 21.00 23.80
CHTR 170421C00307500 C 04/21/17 307.5 19.10 21.60
CHTR 170421C00310000 C 04/21/17 310.0 17.20 19.60
CHTR 170421C00312500 C 04/21/17 312.5 14.90 17.60
CHTR 170421C00315000 C 04/21/17 315.0 13.40 15.20
CHTR 170421C00317500 C 04/21/17 317.5 12.20 13.80
CHTR 170421C00320000 C 04/21/17 320.0 10.40 12.00
CHTR 170421C00322500 C 04/21/17 322.5 8.70 10.40
CHTR 170421C00325000 C 04/21/17 325.0 7.70 9.00
CHTR 170421C00327500 C 04/21/17 327.5 6.40 7.80
CHTR 170421C00330000 C 04/21/17 330.0 5.20 6.60
CHTR 170421C00332500 C 04/21/17 332.5 4.40 5.70
CHTR 170421C00335000 C 04/21/17 335.0 3.50 4.80
CHTR 170421C00337500 C 04/21/17 337.5 3.10 4.00
CHTR 170421C00340000 C 04/21/17 340.0 2.45 3.40
CHTR 170421C00342500 C 04/21/17 342.5 2.05 2.95
CHTR 170421C00345000 C 04/21/17 345.0 1.85 2.50
CHTR 170421C00347500 C 04/21/17 347.5 1.55 3.50
CHTR 170421C00350000 C 04/21/17 350.0 1.25 2.15
CHTR 170421C00352500 C 04/21/17 352.5 0.15 2.15
CHTR 170421C00355000 C 04/21/17 355.0 0.15 1.75
CHTR 170421C00360000 C 04/21/17 360.0 0.30 1.10
CHTR 170421C00365000 C 04/21/17 365.0 0.40 1.00
CHTR 170421C00370000 C 04/21/17 370.0 0.10 1.00
CHTR 170421C00375000 C 04/21/17 375.0 0.00 0.90
CHTR 170421C00380000 C 04/21/17 380.0 0.00 0.90
CHTR 170421C00385000 C 04/21/17 385.0 0.00 0.90
CHTR 170421C00390000 C 04/21/17 390.0 0.00 0.85
CHTR 170421C00395000 C 04/21/17 395.0 0.00 2.15
CHTR 170421C00400000 C 04/21/17 400.0 0.00 2.10
CHTR 170421C00405000 C 04/21/17 405.0 0.00 2.15
CHTR 170421C00410000 C 04/21/17 410.0 0.00 2.05
CHTR 170421C00415000 C 04/21/17 415.0 0.00 2.10
CHTR 170421C00420000 C 04/21/17 420.0 0.00 2.15
CHTR 170421C00425000 C 04/21/17 425.0 0.00 2.00
CHTR 170421P00225000 P 04/21/17 225.0 0.00 2.05
CHTR 170421P00230000 P 04/21/17 230.0 0.00 2.10
CHTR 170421P00235000 P 04/21/17 235.0 0.00 2.05
CHTR 170421P00240000 P 04/21/17 240.0 0.00 2.05
CHTR 170421P00245000 P 04/21/17 245.0 0.00 2.00
CHTR 170421P00250000 P 04/21/17 250.0 0.00 2.00
CHTR 170421P00255000 P 04/21/17 255.0 0.00 0.20
CHTR 170421P00260000 P 04/21/17 260.0 0.00 2.15
CHTR 170421P00265000 P 04/21/17 265.0 0.00 2.20
CHTR 170421P00270000 P 04/21/17 270.0 0.00 0.75
CHTR 170421P00275000 P 04/21/17 275.0 0.00 0.85
CHTR 170421P00280000 P 04/21/17 280.0 0.10 0.95
CHTR 170421P00285000 P 04/21/17 285.0 0.05 1.05
CHTR 170421P00290000 P 04/21/17 290.0 0.20 1.20
CHTR 170421P00295000 P 04/21/17 295.0 0.30 1.40
CHTR 170421P00297500 P 04/21/17 297.5 0.50 1.95
CHTR 170421P00300000 P 04/21/17 300.0 0.65 2.25
CHTR 170421P00302500 P 04/21/17 302.5 0.95 2.40
CHTR 170421P00305000 P 04/21/17 305.0 1.55 2.75
CHTR 170421P00307500 P 04/21/17 307.5 1.90 3.00
CHTR 170421P00310000 P 04/21/17 310.0 2.60 3.30
CHTR 170421P00312500 P 04/21/17 312.5 2.80 3.70
CHTR 170421P00315000 P 04/21/17 315.0 3.40 4.50
CHTR 170421P00317500 P 04/21/17 317.5 3.80 5.20
CHTR 170421P00320000 P 04/21/17 320.0 5.20 6.10
CHTR 170421P00322500 P 04/21/17 322.5 5.70 7.00
CHTR 170421P00325000 P 04/21/17 325.0 7.20 8.10
CHTR 170421P00327500 P 04/21/17 327.5 7.90 9.50
CHTR 170421P00330000 P 04/21/17 330.0 9.30 10.90
CHTR 170421P00332500 P 04/21/17 332.5 10.90 12.50
CHTR 170421P00335000 P 04/21/17 335.0 12.60 14.30
CHTR 170421P00337500 P 04/21/17 337.5 14.30 16.70
CHTR 170421P00340000 P 04/21/17 340.0 15.70 18.30
CHTR 170421P00342500 P 04/21/17 342.5 17.80 20.70
CHTR 170421P00345000 P 04/21/17 345.0 20.20 22.80
CHTR 170421P00347500 P 04/21/17 347.5 22.30 24.50
CHTR 170421P00350000 P 04/21/17 350.0 24.70 27.00
CHTR 170421P00352500 P 04/21/17 352.5 26.90 29.10
CHTR 170421P00355000 P 04/21/17 355.0 28.10 32.20
CHTR 170421P00360000 P 04/21/17 360.0 32.70 36.90
CHTR 170421P00365000 P 04/21/17 365.0 37.80 41.80
CHTR 170421P00370000 P 04/21/17 370.0 42.50 46.90
CHTR 170421P00375000 P 04/21/17 375.0 47.80 52.00
CHTR 170421P00380000 P 04/21/17 380.0 52.50 56.90
CHTR 170421P00385000 P 04/21/17 385.0 57.50 61.90
CHTR 170421P00390000 P 04/21/17 390.0 62.30 66.40
CHTR 170421P00395000 P 04/21/17 395.0 67.30 71.50
CHTR 170421P00400000 P 04/21/17 400.0 72.20 76.50
CHTR 170421P00405000 P 04/21/17 405.0 77.30 81.50
CHTR 170421P00410000 P 04/21/17 410.0 82.10 86.50
CHTR 170421P00415000 P 04/21/17 415.0 87.30 91.50
CHTR 170421P00420000 P 04/21/17 420.0 92.30 96.50
CHTR 170421P00425000 P 04/21/17 425.0 97.30 101.50
CHTR 170428C00275000 C 04/28/17 275.0 49.00 53.40
CHTR 170428C00277500 C 04/28/17 277.5 46.70 51.00
CHTR 170428C00280000 C 04/28/17 280.0 44.50 48.60
CHTR 170428C00282500 C 04/28/17 282.5 42.20 46.20
CHTR 170428C00285000 C 04/28/17 285.0 39.70 43.80
CHTR 170428C00287500 C 04/28/17 287.5 37.40 41.40
CHTR 170428C00290000 C 04/28/17 290.0 35.00 39.20
CHTR 170428C00292500 C 04/28/17 292.5 32.80 36.60
CHTR 170428C00295000 C 04/28/17 295.0 30.80 34.40
CHTR 170428C00297500 C 04/28/17 297.5 28.50 32.20
CHTR 170428C00300000 C 04/28/17 300.0 26.40 30.00
CHTR 170428C00302500 C 04/28/17 302.5 24.30 28.00
CHTR 170428C00305000 C 04/28/17 305.0 22.30 25.80
CHTR 170428C00307500 C 04/28/17 307.5 20.30 24.00
CHTR 170428C00310000 C 04/28/17 310.0 18.50 22.00
CHTR 170428C00312500 C 04/28/17 312.5 16.40 20.20
CHTR 170428C00315000 C 04/28/17 315.0 15.00 18.40
CHTR 170428C00317500 C 04/28/17 317.5 13.10 16.70
CHTR 170428C00320000 C 04/28/17 320.0 11.60 15.20
CHTR 170428C00322500 C 04/28/17 322.5 9.90 13.60
CHTR 170428C00325000 C 04/28/17 325.0 8.70 12.20
CHTR 170428C00327500 C 04/28/17 327.5 7.30 10.90
CHTR 170428C00330000 C 04/28/17 330.0 6.00 9.80
CHTR 170428C00332500 C 04/28/17 332.5 5.00 8.50
CHTR 170428C00335000 C 04/28/17 335.0 4.00 7.50
CHTR 170428C00337500 C 04/28/17 337.5 3.30 6.50
CHTR 170428C00340000 C 04/28/17 340.0 2.55 5.80
CHTR 170428C00342500 C 04/28/17 342.5 2.10 5.20
CHTR 170428C00345000 C 04/28/17 345.0 1.90 4.70
CHTR 170428C00347500 C 04/28/17 347.5 1.55 4.40
CHTR 170428C00350000 C 04/28/17 350.0 0.30 4.00
CHTR 170428C00352500 C 04/28/17 352.5 0.15 3.60
CHTR 170428C00355000 C 04/28/17 355.0 0.60 3.50
CHTR 170428C00357500 C 04/28/17 357.5 0.00 3.30
CHTR 170428C00360000 C 04/28/17 360.0 0.35 2.95
CHTR 170428C00362500 C 04/28/17 362.5 0.20 2.85
CHTR 170428P00275000 P 04/28/17 275.0 0.00 2.35
CHTR 170428P00277500 P 04/28/17 277.5 0.05 2.65
CHTR 170428P00280000 P 04/28/17 280.0 0.05 2.70
CHTR 170428P00282500 P 04/28/17 282.5 0.20 2.75
CHTR 170428P00285000 P 04/28/17 285.0 0.15 2.90
CHTR 170428P00287500 P 04/28/17 287.5 0.35 3.10
CHTR 170428P00290000 P 04/28/17 290.0 0.45 3.30
CHTR 170428P00292500 P 04/28/17 292.5 0.50 3.50
CHTR 170428P00295000 P 04/28/17 295.0 0.40 3.40
CHTR 170428P00297500 P 04/28/17 297.5 0.70 3.80
CHTR 170428P00300000 P 04/28/17 300.0 1.05 4.10
CHTR 170428P00302500 P 04/28/17 302.5 1.65 4.40
CHTR 170428P00305000 P 04/28/17 305.0 1.85 4.90
CHTR 170428P00307500 P 04/28/17 307.5 2.25 5.30
CHTR 170428P00310000 P 04/28/17 310.0 2.65 5.90
CHTR 170428P00312500 P 04/28/17 312.5 3.20 6.60
CHTR 170428P00315000 P 04/28/17 315.0 3.90 7.40
CHTR 170428P00317500 P 04/28/17 317.5 4.90 8.20
CHTR 170428P00320000 P 04/28/17 320.0 5.60 9.20
CHTR 170428P00322500 P 04/28/17 322.5 6.60 10.20
CHTR 170428P00325000 P 04/28/17 325.0 7.90 11.20
CHTR 170428P00327500 P 04/28/17 327.5 9.20 12.50
CHTR 170428P00330000 P 04/28/17 330.0 10.60 13.80
CHTR 170428P00332500 P 04/28/17 332.5 11.80 15.20
CHTR 170428P00335000 P 04/28/17 335.0 13.30 16.80
CHTR 170428P00337500 P 04/28/17 337.5 15.00 18.40
CHTR 170428P00340000 P 04/28/17 340.0 16.70 20.10
CHTR 170428P00342500 P 04/28/17 342.5 18.40 22.00
CHTR 170428P00345000 P 04/28/17 345.0 20.40 23.90
CHTR 170428P00347500 P 04/28/17 347.5 22.40 25.90
CHTR 170428P00350000 P 04/28/17 350.0 24.50 28.00
CHTR 170428P00352500 P 04/28/17 352.5 26.70 30.10
CHTR 170428P00355000 P 04/28/17 355.0 28.70 32.30
CHTR 170428P00357500 P 04/28/17 357.5 31.10 34.60
CHTR 170428P00360000 P 04/28/17 360.0 33.30 37.00
CHTR 170428P00362500 P 04/28/17 362.5 35.50 39.40
CHTR 170505C00285000 C 05/05/17 285.0 40.30 44.20
CHTR 170505C00287500 C 05/05/17 287.5 38.60 41.00
CHTR 170505C00290000 C 05/05/17 290.0 36.40 38.80
CHTR 170505C00292500 C 05/05/17 292.5 34.00 36.60
CHTR 170505C00295000 C 05/05/17 295.0 31.90 34.40
CHTR 170505C00297500 C 05/05/17 297.5 29.50 32.20
CHTR 170505C00300000 C 05/05/17 300.0 27.80 30.20
CHTR 170505C00302500 C 05/05/17 302.5 25.90 28.20
CHTR 170505C00305000 C 05/05/17 305.0 23.50 26.20
CHTR 170505C00307500 C 05/05/17 307.5 21.90 24.40
CHTR 170505C00310000 C 05/05/17 310.0 20.50 22.60
CHTR 170505C00312500 C 05/05/17 312.5 18.50 20.80
CHTR 170505C00315000 C 05/05/17 315.0 16.80 19.60
CHTR 170505C00317500 C 05/05/17 317.5 15.20 17.10
CHTR 170505C00320000 C 05/05/17 320.0 13.60 15.60
CHTR 170505C00322500 C 05/05/17 322.5 12.30 14.20
CHTR 170505C00325000 C 05/05/17 325.0 11.20 12.80
CHTR 170505C00327500 C 05/05/17 327.5 9.90 11.50
CHTR 170505C00330000 C 05/05/17 330.0 8.60 10.50
CHTR 170505C00332500 C 05/05/17 332.5 7.40 9.40
CHTR 170505C00335000 C 05/05/17 335.0 6.40 8.40
CHTR 170505C00337500 C 05/05/17 337.5 6.00 7.50
CHTR 170505C00340000 C 05/05/17 340.0 5.00 6.70
CHTR 170505C00342500 C 05/05/17 342.5 4.20 5.90
CHTR 170505C00345000 C 05/05/17 345.0 3.40 5.20
CHTR 170505C00347500 C 05/05/17 347.5 2.75 4.60
CHTR 170505C00350000 C 05/05/17 350.0 2.35 4.80
CHTR 170505C00352500 C 05/05/17 352.5 1.45 4.60
CHTR 170505C00355000 C 05/05/17 355.0 0.95 4.20
CHTR 170505C00357500 C 05/05/17 357.5 0.55 3.70
CHTR 170505C00360000 C 05/05/17 360.0 0.20 3.50
CHTR 170505C00362500 C 05/05/17 362.5 0.10 3.40
CHTR 170505P00285000 P 05/05/17 285.0 0.35 3.00
CHTR 170505P00287500 P 05/05/17 287.5 0.30 3.30
CHTR 170505P00290000 P 05/05/17 290.0 0.20 3.40
CHTR 170505P00292500 P 05/05/17 292.5 0.45 3.60
CHTR 170505P00295000 P 05/05/17 295.0 0.90 4.00
CHTR 170505P00297500 P 05/05/17 297.5 1.25 4.40
CHTR 170505P00300000 P 05/05/17 300.0 2.35 4.80
CHTR 170505P00302500 P 05/05/17 302.5 2.60 4.80
CHTR 170505P00305000 P 05/05/17 305.0 3.20 4.90
CHTR 170505P00307500 P 05/05/17 307.5 3.60 5.50
CHTR 170505P00310000 P 05/05/17 310.0 4.20 6.10
CHTR 170505P00312500 P 05/05/17 312.5 4.80 6.80
CHTR 170505P00315000 P 05/05/17 315.0 5.60 8.10
CHTR 170505P00317500 P 05/05/17 317.5 6.50 8.60
CHTR 170505P00320000 P 05/05/17 320.0 7.50 9.80
CHTR 170505P00322500 P 05/05/17 322.5 9.70 10.70
CHTR 170505P00325000 P 05/05/17 325.0 9.60 12.00
CHTR 170505P00327500 P 05/05/17 327.5 10.80 13.20
CHTR 170505P00330000 P 05/05/17 330.0 12.20 14.60
CHTR 170505P00332500 P 05/05/17 332.5 13.60 15.90
CHTR 170505P00335000 P 05/05/17 335.0 15.30 17.40
CHTR 170505P00337500 P 05/05/17 337.5 17.00 19.40
CHTR 170505P00340000 P 05/05/17 340.0 18.80 21.00
CHTR 170505P00342500 P 05/05/17 342.5 20.10 22.80
CHTR 170505P00345000 P 05/05/17 345.0 22.00 24.60
CHTR 170505P00347500 P 05/05/17 347.5 23.70 26.60
CHTR 170505P00350000 P 05/05/17 350.0 25.80 28.40
CHTR 170505P00352500 P 05/05/17 352.5 28.00 30.60
CHTR 170505P00355000 P 05/05/17 355.0 30.00 32.60
CHTR 170505P00357500 P 05/05/17 357.5 32.30 34.80
CHTR 170505P00360000 P 05/05/17 360.0 34.50 37.00
CHTR 170505P00362500 P 05/05/17 362.5 36.70 39.20
CHTR 170519C00225000 C 05/19/17 225.0 98.80 103.20
CHTR 170519C00230000 C 05/19/17 230.0 93.70 98.20
CHTR 170519C00235000 C 05/19/17 235.0 89.20 93.20
CHTR 170519C00240000 C 05/19/17 240.0 83.80 88.40
CHTR 170519C00245000 C 05/19/17 245.0 78.90 83.40
CHTR 170519C00250000 C 05/19/17 250.0 74.30 78.40
CHTR 170519C00255000 C 05/19/17 255.0 69.10 73.60
CHTR 170519C00260000 C 05/19/17 260.0 64.50 68.80
CHTR 170519C00265000 C 05/19/17 265.0 60.20 64.00
CHTR 170519C00270000 C 05/19/17 270.0 55.40 59.20
CHTR 170519C00275000 C 05/19/17 275.0 50.70 54.40
CHTR 170519C00280000 C 05/19/17 280.0 46.00 49.80
CHTR 170519C00285000 C 05/19/17 285.0 41.90 45.10
CHTR 170519C00290000 C 05/19/17 290.0 37.70 40.80
CHTR 170519C00295000 C 05/19/17 295.0 33.50 36.60
CHTR 170519C00300000 C 05/19/17 300.0 29.60 32.20
CHTR 170519C00305000 C 05/19/17 305.0 25.80 27.40
CHTR 170519C00310000 C 05/19/17 310.0 21.90 25.10
CHTR 170519C00315000 C 05/19/17 315.0 19.10 20.50
CHTR 170519C00320000 C 05/19/17 320.0 16.10 17.80
CHTR 170519C00325000 C 05/19/17 325.0 13.00 15.00
CHTR 170519C00330000 C 05/19/17 330.0 11.10 12.50
CHTR 170519C00335000 C 05/19/17 335.0 8.70 10.00
CHTR 170519C00340000 C 05/19/17 340.0 6.90 8.10
CHTR 170519C00345000 C 05/19/17 345.0 5.70 6.60
CHTR 170519C00350000 C 05/19/17 350.0 4.80 5.40
CHTR 170519C00355000 C 05/19/17 355.0 3.20 4.30
CHTR 170519C00360000 C 05/19/17 360.0 2.75 3.50
CHTR 170519C00365000 C 05/19/17 365.0 1.95 2.75
CHTR 170519C00370000 C 05/19/17 370.0 1.65 2.20
CHTR 170519C00375000 C 05/19/17 375.0 1.00 1.75
CHTR 170519C00380000 C 05/19/17 380.0 0.70 1.50
CHTR 170519C00385000 C 05/19/17 385.0 0.50 1.15
CHTR 170519C00390000 C 05/19/17 390.0 0.45 1.05
CHTR 170519C00395000 C 05/19/17 395.0 0.20 1.05
CHTR 170519C00400000 C 05/19/17 400.0 0.25 0.95
CHTR 170519C00405000 C 05/19/17 405.0 0.15 0.90
CHTR 170519C00410000 C 05/19/17 410.0 0.25 0.85
CHTR 170519C00415000 C 05/19/17 415.0 0.20 0.80
CHTR 170519C00420000 C 05/19/17 420.0 0.00 0.85
CHTR 170519C00425000 C 05/19/17 425.0 0.00 0.75
CHTR 170519P00225000 P 05/19/17 225.0 0.00 1.20
CHTR 170519P00230000 P 05/19/17 230.0 0.00 0.90
CHTR 170519P00235000 P 05/19/17 235.0 0.05 0.95
CHTR 170519P00240000 P 05/19/17 240.0 0.10 1.00
CHTR 170519P00245000 P 05/19/17 245.0 0.20 1.00
CHTR 170519P00250000 P 05/19/17 250.0 0.30 1.05
CHTR 170519P00255000 P 05/19/17 255.0 0.40 1.05
CHTR 170519P00260000 P 05/19/17 260.0 0.55 1.10
CHTR 170519P00265000 P 05/19/17 265.0 0.70 1.15
CHTR 170519P00270000 P 05/19/17 270.0 1.00 1.35
CHTR 170519P00275000 P 05/19/17 275.0 1.35 1.65
CHTR 170519P00280000 P 05/19/17 280.0 1.75 2.05
CHTR 170519P00285000 P 05/19/17 285.0 2.25 2.55
CHTR 170519P00290000 P 05/19/17 290.0 2.85 3.20
CHTR 170519P00295000 P 05/19/17 295.0 3.60 4.10
CHTR 170519P00300000 P 05/19/17 300.0 4.50 5.00
CHTR 170519P00305000 P 05/19/17 305.0 5.70 6.20
CHTR 170519P00310000 P 05/19/17 310.0 7.20 7.60
CHTR 170519P00315000 P 05/19/17 315.0 8.80 9.30
CHTR 170519P00320000 P 05/19/17 320.0 10.80 12.50
CHTR 170519P00325000 P 05/19/17 325.0 13.10 14.60
CHTR 170519P00330000 P 05/19/17 330.0 15.30 16.50
CHTR 170519P00335000 P 05/19/17 335.0 18.20 19.50
CHTR 170519P00340000 P 05/19/17 340.0 20.80 22.40
CHTR 170519P00345000 P 05/19/17 345.0 24.20 26.60
CHTR 170519P00350000 P 05/19/17 350.0 27.60 30.50
CHTR 170519P00355000 P 05/19/17 355.0 32.00 34.30
CHTR 170519P00360000 P 05/19/17 360.0 35.90 38.20
CHTR 170519P00365000 P 05/19/17 365.0 40.20 42.60
CHTR 170519P00370000 P 05/19/17 370.0 44.70 47.00
CHTR 170519P00375000 P 05/19/17 375.0 48.50 52.20
CHTR 170519P00380000 P 05/19/17 380.0 53.30 57.00
CHTR 170519P00385000 P 05/19/17 385.0 58.10 61.90
CHTR 170519P00390000 P 05/19/17 390.0 62.90 67.00
CHTR 170519P00395000 P 05/19/17 395.0 67.50 72.00
CHTR 170519P00400000 P 05/19/17 400.0 72.50 76.70
CHTR 170519P00405000 P 05/19/17 405.0 77.30 81.50
CHTR 170519P00410000 P 05/19/17 410.0 82.30 86.50
CHTR 170519P00415000 P 05/19/17 415.0 87.30 91.80
CHTR 170519P00420000 P 05/19/17 420.0 92.30 96.80
CHTR 170519P00425000 P 05/19/17 425.0 97.30 101.90
CHTR 170616C00130000 C 06/16/17 130.0 193.90 197.90
CHTR 170616C00135000 C 06/16/17 135.0 188.90 193.00
CHTR 170616C00140000 C 06/16/17 140.0 184.00 188.00
CHTR 170616C00145000 C 06/16/17 145.0 178.90 183.00
CHTR 170616C00150000 C 06/16/17 150.0 174.00 178.00
CHTR 170616C00155000 C 06/16/17 155.0 168.90 173.00
CHTR 170616C00160000 C 06/16/17 160.0 164.00 168.00
CHTR 170616C00165000 C 06/16/17 165.0 159.00 163.00
CHTR 170616C00170000 C 06/16/17 170.0 154.00 158.00
CHTR 170616C00175000 C 06/16/17 175.0 149.00 153.00
CHTR 170616C00180000 C 06/16/17 180.0 144.10 148.00
CHTR 170616C00185000 C 06/16/17 185.0 138.50 143.00
CHTR 170616C00190000 C 06/16/17 190.0 134.10 138.00
CHTR 170616C00195000 C 06/16/17 195.0 129.10 133.20
CHTR 170616C00200000 C 06/16/17 200.0 123.70 128.20
CHTR 170616C00205000 C 06/16/17 205.0 118.70 123.20
CHTR 170616C00210000 C 06/16/17 210.0 114.30 118.20
CHTR 170616C00215000 C 06/16/17 215.0 109.00 113.20
CHTR 170616C00220000 C 06/16/17 220.0 103.90 108.40
CHTR 170616C00225000 C 06/16/17 225.0 99.00 103.40
CHTR 170616C00230000 C 06/16/17 230.0 94.10 98.40
CHTR 170616C00235000 C 06/16/17 235.0 89.20 93.60
CHTR 170616C00240000 C 06/16/17 240.0 84.70 88.80
CHTR 170616C00245000 C 06/16/17 245.0 79.70 83.80
CHTR 170616C00250000 C 06/16/17 250.0 74.80 79.00
CHTR 170616C00255000 C 06/16/17 255.0 70.30 74.20
CHTR 170616C00260000 C 06/16/17 260.0 65.90 69.60
CHTR 170616C00265000 C 06/16/17 265.0 61.20 64.80
CHTR 170616C00270000 C 06/16/17 270.0 56.60 60.40
CHTR 170616C00275000 C 06/16/17 275.0 52.50 55.00
CHTR 170616C00280000 C 06/16/17 280.0 48.20 50.60
CHTR 170616C00285000 C 06/16/17 285.0 43.90 46.40
CHTR 170616C00290000 C 06/16/17 290.0 39.70 42.30
CHTR 170616C00295000 C 06/16/17 295.0 35.50 38.40
CHTR 170616C00300000 C 06/16/17 300.0 31.70 34.60
CHTR 170616C00305000 C 06/16/17 305.0 28.60 30.50
CHTR 170616C00310000 C 06/16/17 310.0 24.60 27.30
CHTR 170616C00315000 C 06/16/17 315.0 21.50 23.70
CHTR 170616C00320000 C 06/16/17 320.0 18.80 20.70
CHTR 170616C00325000 C 06/16/17 325.0 15.90 18.00
CHTR 170616C00330000 C 06/16/17 330.0 13.80 15.50
CHTR 170616C00335000 C 06/16/17 335.0 11.70 13.20
CHTR 170616C00340000 C 06/16/17 340.0 9.90 11.20
CHTR 170616C00345000 C 06/16/17 345.0 8.30 9.40
CHTR 170616C00350000 C 06/16/17 350.0 6.60 7.80
CHTR 170616C00355000 C 06/16/17 355.0 5.70 6.40
CHTR 170616C00360000 C 06/16/17 360.0 4.40 5.40
CHTR 170616C00365000 C 06/16/17 365.0 1.95 4.90
CHTR 170616C00370000 C 06/16/17 370.0 1.40 4.30
CHTR 170616C00380000 C 06/16/17 380.0 0.30 3.30
CHTR 170616C00390000 C 06/16/17 390.0 0.15 2.30
CHTR 170616C00400000 C 06/16/17 400.0 0.20 1.65
CHTR 170616C00410000 C 06/16/17 410.0 0.05 1.10
CHTR 170616P00130000 P 06/16/17 130.0 0.00 0.10
CHTR 170616P00135000 P 06/16/17 135.0 0.00 1.95
CHTR 170616P00140000 P 06/16/17 140.0 0.00 1.80
CHTR 170616P00145000 P 06/16/17 145.0 0.00 1.80
CHTR 170616P00150000 P 06/16/17 150.0 0.00 1.80
CHTR 170616P00155000 P 06/16/17 155.0 0.00 1.80
CHTR 170616P00160000 P 06/16/17 160.0 0.00 1.80
CHTR 170616P00165000 P 06/16/17 165.0 0.00 1.80
CHTR 170616P00170000 P 06/16/17 170.0 0.00 1.80
CHTR 170616P00175000 P 06/16/17 175.0 0.00 1.85
CHTR 170616P00180000 P 06/16/17 180.0 0.00 1.80
CHTR 170616P00185000 P 06/16/17 185.0 0.00 1.85
CHTR 170616P00190000 P 06/16/17 190.0 0.00 1.85
CHTR 170616P00195000 P 06/16/17 195.0 0.00 1.90
CHTR 170616P00200000 P 06/16/17 200.0 0.00 0.25
CHTR 170616P00205000 P 06/16/17 205.0 0.00 0.75
CHTR 170616P00210000 P 06/16/17 210.0 0.00 0.40
CHTR 170616P00215000 P 06/16/17 215.0 0.00 0.95
CHTR 170616P00220000 P 06/16/17 220.0 0.05 1.15
CHTR 170616P00225000 P 06/16/17 225.0 0.15 1.30
CHTR 170616P00230000 P 06/16/17 230.0 0.10 1.50
CHTR 170616P00235000 P 06/16/17 235.0 0.15 1.70
CHTR 170616P00240000 P 06/16/17 240.0 0.10 1.95
CHTR 170616P00245000 P 06/16/17 245.0 0.10 2.25
CHTR 170616P00250000 P 06/16/17 250.0 0.15 2.50
CHTR 170616P00255000 P 06/16/17 255.0 0.15 2.85
CHTR 170616P00260000 P 06/16/17 260.0 0.10 3.00
CHTR 170616P00265000 P 06/16/17 265.0 0.80 3.30
CHTR 170616P00270000 P 06/16/17 270.0 1.85 3.90
CHTR 170616P00275000 P 06/16/17 275.0 1.20 4.30
CHTR 170616P00280000 P 06/16/17 280.0 2.75 3.50
CHTR 170616P00285000 P 06/16/17 285.0 3.40 4.20
CHTR 170616P00290000 P 06/16/17 290.0 4.20 5.60
CHTR 170616P00295000 P 06/16/17 295.0 5.60 6.30
CHTR 170616P00300000 P 06/16/17 300.0 6.20 7.50
CHTR 170616P00305000 P 06/16/17 305.0 7.60 8.90
CHTR 170616P00310000 P 06/16/17 310.0 8.80 9.90
CHTR 170616P00315000 P 06/16/17 315.0 10.60 12.20
CHTR 170616P00320000 P 06/16/17 320.0 12.20 14.20
CHTR 170616P00325000 P 06/16/17 325.0 14.50 16.70
CHTR 170616P00330000 P 06/16/17 330.0 17.00 19.20
CHTR 170616P00335000 P 06/16/17 335.0 19.60 21.90
CHTR 170616P00340000 P 06/16/17 340.0 22.50 24.90
CHTR 170616P00345000 P 06/16/17 345.0 25.80 28.40
CHTR 170616P00350000 P 06/16/17 350.0 29.30 31.80
CHTR 170616P00355000 P 06/16/17 355.0 33.30 35.70
CHTR 170616P00360000 P 06/16/17 360.0 37.00 39.60
CHTR 170616P00365000 P 06/16/17 365.0 41.10 43.40
CHTR 170616P00370000 P 06/16/17 370.0 45.40 48.00
CHTR 170616P00380000 P 06/16/17 380.0 54.40 56.80
CHTR 170616P00390000 P 06/16/17 390.0 63.20 67.20
CHTR 170616P00400000 P 06/16/17 400.0 72.50 76.70
CHTR 170616P00410000 P 06/16/17 410.0 82.40 86.60
CHTR 170915C00160000 C 09/15/17 160.0 164.50 168.40
CHTR 170915C00165000 C 09/15/17 165.0 159.30 163.40
CHTR 170915C00170000 C 09/15/17 170.0 154.30 158.40
CHTR 170915C00175000 C 09/15/17 175.0 149.60 153.40
CHTR 170915C00180000 C 09/15/17 180.0 144.50 148.60
CHTR 170915C00185000 C 09/15/17 185.0 139.80 143.60
CHTR 170915C00190000 C 09/15/17 190.0 134.70 138.60
CHTR 170915C00195000 C 09/15/17 195.0 130.10 133.80
CHTR 170915C00200000 C 09/15/17 200.0 125.00 129.00
CHTR 170915C00205000 C 09/15/17 205.0 120.20 124.00
CHTR 170915C00210000 C 09/15/17 210.0 115.40 119.20
CHTR 170915C00215000 C 09/15/17 215.0 110.60 114.40
CHTR 170915C00220000 C 09/15/17 220.0 105.70 109.60
CHTR 170915C00225000 C 09/15/17 225.0 100.90 104.80
CHTR 170915C00230000 C 09/15/17 230.0 97.30 100.00
CHTR 170915C00235000 C 09/15/17 235.0 92.60 95.40
CHTR 170915C00240000 C 09/15/17 240.0 87.60 90.80
CHTR 170915C00245000 C 09/15/17 245.0 83.40 86.20
CHTR 170915C00250000 C 09/15/17 250.0 78.90 81.60
CHTR 170915C00255000 C 09/15/17 255.0 74.60 77.20
CHTR 170915C00260000 C 09/15/17 260.0 70.10 72.60
CHTR 170915C00265000 C 09/15/17 265.0 66.00 68.40
CHTR 170915C00270000 C 09/15/17 270.0 61.90 64.20
CHTR 170915C00275000 C 09/15/17 275.0 57.50 60.20
CHTR 170915C00280000 C 09/15/17 280.0 53.50 56.20
CHTR 170915C00285000 C 09/15/17 285.0 49.50 52.40
CHTR 170915C00290000 C 09/15/17 290.0 45.90 48.00
CHTR 170915C00295000 C 09/15/17 295.0 42.30 44.40
CHTR 170915C00300000 C 09/15/17 300.0 38.80 41.00
CHTR 170915C00305000 C 09/15/17 305.0 35.40 37.80
CHTR 170915C00310000 C 09/15/17 310.0 32.10 34.90
CHTR 170915C00315000 C 09/15/17 315.0 28.90 31.90
CHTR 170915C00320000 C 09/15/17 320.0 26.60 28.50
CHTR 170915C00325000 C 09/15/17 325.0 24.00 25.90
CHTR 170915C00330000 C 09/15/17 330.0 20.70 23.40
CHTR 170915C00335000 C 09/15/17 335.0 19.30 21.30
CHTR 170915C00340000 C 09/15/17 340.0 17.10 19.10
CHTR 170915C00345000 C 09/15/17 345.0 15.10 17.00
CHTR 170915C00350000 C 09/15/17 350.0 12.70 15.10
CHTR 170915C00355000 C 09/15/17 355.0 11.40 13.40
CHTR 170915C00360000 C 09/15/17 360.0 9.20 11.80
CHTR 170915C00365000 C 09/15/17 365.0 7.80 10.30
CHTR 170915C00370000 C 09/15/17 370.0 7.00 9.00
CHTR 170915C00375000 C 09/15/17 375.0 5.90 7.80
CHTR 170915C00380000 C 09/15/17 380.0 4.90 7.30
CHTR 170915C00385000 C 09/15/17 385.0 4.00 6.50
CHTR 170915C00390000 C 09/15/17 390.0 3.10 5.80
CHTR 170915C00395000 C 09/15/17 395.0 2.30 5.20
CHTR 170915C00400000 C 09/15/17 400.0 1.70 4.90
CHTR 170915C00405000 C 09/15/17 405.0 0.80 4.30
CHTR 170915C00410000 C 09/15/17 410.0 0.80 3.90
CHTR 170915C00420000 C 09/15/17 420.0 0.30 3.00
CHTR 170915C00430000 C 09/15/17 430.0 0.05 2.25
CHTR 170915P00160000 P 09/15/17 160.0 0.05 0.35
CHTR 170915P00165000 P 09/15/17 165.0 0.05 0.80
CHTR 170915P00170000 P 09/15/17 170.0 0.05 0.95
CHTR 170915P00175000 P 09/15/17 175.0 0.10 1.00
CHTR 170915P00180000 P 09/15/17 180.0 0.00 1.00
CHTR 170915P00185000 P 09/15/17 185.0 0.05 1.00
CHTR 170915P00190000 P 09/15/17 190.0 0.05 1.00
CHTR 170915P00195000 P 09/15/17 195.0 0.05 1.90
CHTR 170915P00200000 P 09/15/17 200.0 0.10 2.05
CHTR 170915P00205000 P 09/15/17 205.0 0.40 2.45
CHTR 170915P00210000 P 09/15/17 210.0 0.50 2.65
CHTR 170915P00215000 P 09/15/17 215.0 0.55 2.90
CHTR 170915P00220000 P 09/15/17 220.0 0.20 3.10
CHTR 170915P00225000 P 09/15/17 225.0 0.60 3.60
CHTR 170915P00230000 P 09/15/17 230.0 0.30 3.90
CHTR 170915P00235000 P 09/15/17 235.0 0.50 4.10
CHTR 170915P00240000 P 09/15/17 240.0 0.90 4.40
CHTR 170915P00245000 P 09/15/17 245.0 1.15 4.50
CHTR 170915P00250000 P 09/15/17 250.0 1.70 5.30
CHTR 170915P00255000 P 09/15/17 255.0 2.15 5.50
CHTR 170915P00260000 P 09/15/17 260.0 3.00 6.20
CHTR 170915P00265000 P 09/15/17 265.0 3.50 7.10
CHTR 170915P00270000 P 09/15/17 270.0 4.40 7.30
CHTR 170915P00275000 P 09/15/17 275.0 5.20 7.90
CHTR 170915P00280000 P 09/15/17 280.0 6.30 8.90
CHTR 170915P00285000 P 09/15/17 285.0 7.30 9.60
CHTR 170915P00290000 P 09/15/17 290.0 8.70 10.90
CHTR 170915P00295000 P 09/15/17 295.0 10.00 12.20
CHTR 170915P00300000 P 09/15/17 300.0 11.80 13.70
CHTR 170915P00305000 P 09/15/17 305.0 13.10 15.30
CHTR 170915P00310000 P 09/15/17 310.0 14.80 17.40
CHTR 170915P00315000 P 09/15/17 315.0 16.40 19.30
CHTR 170915P00320000 P 09/15/17 320.0 18.50 21.40
CHTR 170915P00325000 P 09/15/17 325.0 21.00 23.60
CHTR 170915P00330000 P 09/15/17 330.0 23.40 26.40
CHTR 170915P00335000 P 09/15/17 335.0 26.10 29.00
CHTR 170915P00340000 P 09/15/17 340.0 28.90 31.50
CHTR 170915P00345000 P 09/15/17 345.0 32.10 34.60
CHTR 170915P00350000 P 09/15/17 350.0 35.30 37.80
CHTR 170915P00355000 P 09/15/17 355.0 38.70 41.20
CHTR 170915P00360000 P 09/15/17 360.0 42.30 44.80
CHTR 170915P00365000 P 09/15/17 365.0 45.90 48.40
CHTR 170915P00370000 P 09/15/17 370.0 49.70 52.50
CHTR 170915P00375000 P 09/15/17 375.0 53.70 56.40
CHTR 170915P00380000 P 09/15/17 380.0 57.90 60.40
CHTR 170915P00385000 P 09/15/17 385.0 62.10 64.50
CHTR 170915P00390000 P 09/15/17 390.0 66.30 68.90
CHTR 170915P00395000 P 09/15/17 395.0 70.70 73.30
CHTR 170915P00400000 P 09/15/17 400.0 75.30 77.70
CHTR 170915P00405000 P 09/15/17 405.0 79.70 82.60
CHTR 170915P00410000 P 09/15/17 410.0 83.50 87.40
CHTR 170915P00420000 P 09/15/17 420.0 93.00 97.20
CHTR 170915P00430000 P 09/15/17 430.0 102.70 107.00
CHTR 180119C00110000 C 01/19/18 110.0 214.50 218.80
CHTR 180119C00115000 C 01/19/18 115.0 209.70 213.80
CHTR 180119C00120000 C 01/19/18 120.0 204.70 209.00
CHTR 180119C00125000 C 01/19/18 125.0 199.90 204.00
CHTR 180119C00130000 C 01/19/18 130.0 194.90 199.20
CHTR 180119C00135000 C 01/19/18 135.0 190.10 194.40
CHTR 180119C00140000 C 01/19/18 140.0 185.30 189.40
CHTR 180119C00145000 C 01/19/18 145.0 180.30 184.60
CHTR 180119C00150000 C 01/19/18 150.0 175.50 179.60
CHTR 180119C00155000 C 01/19/18 155.0 170.70 174.80
CHTR 180119C00160000 C 01/19/18 160.0 165.90 170.00
CHTR 180119C00165000 C 01/19/18 165.0 161.10 165.20
CHTR 180119C00170000 C 01/19/18 170.0 156.30 160.40
CHTR 180119C00175000 C 01/19/18 175.0 151.70 155.60
CHTR 180119C00180000 C 01/19/18 180.0 146.90 150.80
CHTR 180119C00185000 C 01/19/18 185.0 142.10 146.00
CHTR 180119C00190000 C 01/19/18 190.0 137.50 141.40
CHTR 180119C00195000 C 01/19/18 195.0 132.70 136.60
CHTR 180119C00200000 C 01/19/18 200.0 128.10 132.00
CHTR 180119C00205000 C 01/19/18 205.0 123.50 127.40
CHTR 180119C00210000 C 01/19/18 210.0 118.90 122.80
CHTR 180119C00215000 C 01/19/18 215.0 114.30 118.20
CHTR 180119C00220000 C 01/19/18 220.0 109.90 113.60
CHTR 180119C00225000 C 01/19/18 225.0 105.50 109.20
CHTR 180119C00230000 C 01/19/18 230.0 100.90 104.60
CHTR 180119C00235000 C 01/19/18 235.0 97.50 100.20
CHTR 180119C00240000 C 01/19/18 240.0 93.10 95.80
CHTR 180119C00245000 C 01/19/18 245.0 88.70 91.60
CHTR 180119C00250000 C 01/19/18 250.0 84.50 87.40
CHTR 180119C00255000 C 01/19/18 255.0 80.50 83.20
CHTR 180119C00260000 C 01/19/18 260.0 76.30 79.20
CHTR 180119C00265000 C 01/19/18 265.0 72.30 75.20
CHTR 180119C00270000 C 01/19/18 270.0 68.30 71.20
CHTR 180119C00275000 C 01/19/18 275.0 64.50 67.40
CHTR 180119C00280000 C 01/19/18 280.0 60.70 63.60
CHTR 180119C00285000 C 01/19/18 285.0 57.20 60.00
CHTR 180119C00290000 C 01/19/18 290.0 53.60 56.40
CHTR 180119C00295000 C 01/19/18 295.0 50.10 53.00
CHTR 180119C00300000 C 01/19/18 300.0 46.60 49.80
CHTR 180119C00310000 C 01/19/18 310.0 40.40 43.40
CHTR 180119C00320000 C 01/19/18 320.0 35.00 37.60
CHTR 180119C00330000 C 01/19/18 330.0 29.50 32.40
CHTR 180119C00340000 C 01/19/18 340.0 25.00 27.20
CHTR 180119C00350000 C 01/19/18 350.0 20.50 23.20
CHTR 180119C00360000 C 01/19/18 360.0 16.50 19.40
CHTR 180119C00370000 C 01/19/18 370.0 12.50 16.20
CHTR 180119C00380000 C 01/19/18 380.0 9.70 13.40
CHTR 180119C00390000 C 01/19/18 390.0 7.40 11.10
CHTR 180119C00400000 C 01/19/18 400.0 5.30 9.10
CHTR 180119C00410000 C 01/19/18 410.0 3.50 7.50
CHTR 180119C00420000 C 01/19/18 420.0 2.35 6.10
CHTR 180119C00430000 C 01/19/18 430.0 1.45 5.20
CHTR 180119C00440000 C 01/19/18 440.0 0.60 4.80
CHTR 180119C00450000 C 01/19/18 450.0 0.25 3.70
CHTR 180119C00460000 C 01/19/18 460.0 0.10 2.95
CHTR 180119P00110000 P 01/19/18 110.0 0.00 4.30
CHTR 180119P00115000 P 01/19/18 115.0 0.00 4.50
CHTR 180119P00120000 P 01/19/18 120.0 0.15 0.50
CHTR 180119P00125000 P 01/19/18 125.0 0.00 1.90
CHTR 180119P00130000 P 01/19/18 130.0 0.00 1.00
CHTR 180119P00135000 P 01/19/18 135.0 0.05 1.15
CHTR 180119P00140000 P 01/19/18 140.0 0.05 1.35
CHTR 180119P00145000 P 01/19/18 145.0 0.10 1.55
CHTR 180119P00150000 P 01/19/18 150.0 0.25 1.80
CHTR 180119P00155000 P 01/19/18 155.0 0.10 2.00
CHTR 180119P00160000 P 01/19/18 160.0 0.05 2.35
CHTR 180119P00165000 P 01/19/18 165.0 0.15 2.50
CHTR 180119P00170000 P 01/19/18 170.0 0.15 2.75
CHTR 180119P00175000 P 01/19/18 175.0 0.30 3.00
CHTR 180119P00180000 P 01/19/18 180.0 1.40 2.30
CHTR 180119P00185000 P 01/19/18 185.0 0.25 3.60
CHTR 180119P00190000 P 01/19/18 190.0 1.70 4.00
CHTR 180119P00195000 P 01/19/18 195.0 0.55 4.40
CHTR 180119P00200000 P 01/19/18 200.0 1.45 3.00
CHTR 180119P00205000 P 01/19/18 205.0 1.15 5.10
CHTR 180119P00210000 P 01/19/18 210.0 2.95 5.40
CHTR 180119P00215000 P 01/19/18 215.0 3.30 5.80
CHTR 180119P00220000 P 01/19/18 220.0 3.80 6.30
CHTR 180119P00225000 P 01/19/18 225.0 4.30 6.80
CHTR 180119P00230000 P 01/19/18 230.0 4.80 7.00
CHTR 180119P00235000 P 01/19/18 235.0 5.40 7.80
CHTR 180119P00240000 P 01/19/18 240.0 6.00 8.20
CHTR 180119P00245000 P 01/19/18 245.0 6.70 9.20
CHTR 180119P00250000 P 01/19/18 250.0 7.50 9.60
CHTR 180119P00255000 P 01/19/18 255.0 8.30 10.50
CHTR 180119P00260000 P 01/19/18 260.0 9.30 10.90
CHTR 180119P00265000 P 01/19/18 265.0 10.20 11.70
CHTR 180119P00270000 P 01/19/18 270.0 11.30 12.00
CHTR 180119P00275000 P 01/19/18 275.0 11.20 13.40
CHTR 180119P00280000 P 01/19/18 280.0 12.60 14.40
CHTR 180119P00285000 P 01/19/18 285.0 14.90 16.00
CHTR 180119P00290000 P 01/19/18 290.0 16.30 18.10
CHTR 180119P00295000 P 01/19/18 295.0 17.80 19.50
CHTR 180119P00300000 P 01/19/18 300.0 18.10 20.90
CHTR 180119P00310000 P 01/19/18 310.0 23.00 24.60
CHTR 180119P00320000 P 01/19/18 320.0 27.10 28.70
CHTR 180119P00330000 P 01/19/18 330.0 30.10 33.40
CHTR 180119P00340000 P 01/19/18 340.0 35.50 39.00
CHTR 180119P00350000 P 01/19/18 350.0 41.00 44.60
CHTR 180119P00360000 P 01/19/18 360.0 47.30 50.50
CHTR 180119P00370000 P 01/19/18 370.0 54.30 57.40
CHTR 180119P00380000 P 01/19/18 380.0 61.70 64.60
CHTR 180119P00390000 P 01/19/18 390.0 69.50 72.40
CHTR 180119P00400000 P 01/19/18 400.0 77.70 80.40
CHTR 180119P00410000 P 01/19/18 410.0 86.30 89.00
CHTR 180119P00420000 P 01/19/18 420.0 94.30 98.40
CHTR 180119P00430000 P 01/19/18 430.0 103.50 108.00
CHTR 180119P00440000 P 01/19/18 440.0 112.90 117.40
CHTR 180119P00450000 P 01/19/18 450.0 122.50 127.20
CHTR 180119P00460000 P 01/19/18 460.0 132.50 137.00
CHTR 190118C00085000 C 01/18/19 85.0 240.00 244.00
CHTR 190118C00090000 C 01/18/19 90.0 235.00 239.20
CHTR 190118C00095000 C 01/18/19 95.0 230.50 234.40
CHTR 190118C00100000 C 01/18/19 100.0 225.50 229.60
CHTR 190118C00105000 C 01/18/19 105.0 221.00 224.80
CHTR 190118C00110000 C 01/18/19 110.0 216.00 220.00
CHTR 190118C00115000 C 01/18/19 115.0 211.50 215.40
CHTR 190118C00120000 C 01/18/19 120.0 207.00 210.60
CHTR 190118C00125000 C 01/18/19 125.0 202.00 206.00
CHTR 190118C00130000 C 01/18/19 130.0 197.50 201.20
CHTR 190118C00135000 C 01/18/19 135.0 193.00 196.60
CHTR 190118C00140000 C 01/18/19 140.0 188.00 192.00
CHTR 190118C00145000 C 01/18/19 145.0 183.50 187.40
CHTR 190118C00150000 C 01/18/19 150.0 179.00 182.80
CHTR 190118C00155000 C 01/18/19 155.0 174.50 178.20
CHTR 190118C00160000 C 01/18/19 160.0 170.00 173.60
CHTR 190118C00165000 C 01/18/19 165.0 165.50 169.20
CHTR 190118C00170000 C 01/18/19 170.0 161.00 164.60
CHTR 190118C00175000 C 01/18/19 175.0 156.50 160.20
CHTR 190118C00180000 C 01/18/19 180.0 152.00 155.80
CHTR 190118C00185000 C 01/18/19 185.0 147.50 151.60
CHTR 190118C00190000 C 01/18/19 190.0 143.50 147.20
CHTR 190118C00195000 C 01/18/19 195.0 139.10 143.00
CHTR 190118C00200000 C 01/18/19 200.0 135.00 138.80
CHTR 190118C00210000 C 01/18/19 210.0 126.60 130.60
CHTR 190118C00220000 C 01/18/19 220.0 119.10 122.40
CHTR 190118C00230000 C 01/18/19 230.0 111.10 114.60
CHTR 190118C00240000 C 01/18/19 240.0 103.50 107.00
CHTR 190118C00250000 C 01/18/19 250.0 96.10 99.60
CHTR 190118C00260000 C 01/18/19 260.0 89.20 92.60
CHTR 190118C00270000 C 01/18/19 270.0 82.10 85.80
CHTR 190118C00280000 C 01/18/19 280.0 75.50 79.20
CHTR 190118C00290000 C 01/18/19 290.0 69.50 73.00
CHTR 190118C00300000 C 01/18/19 300.0 63.30 67.00
CHTR 190118C00310000 C 01/18/19 310.0 57.70 61.00
CHTR 190118C00320000 C 01/18/19 320.0 52.40 56.00
CHTR 190118C00330000 C 01/18/19 330.0 47.30 51.00
CHTR 190118C00340000 C 01/18/19 340.0 42.30 46.20
CHTR 190118C00350000 C 01/18/19 350.0 37.70 41.50
CHTR 190118C00360000 C 01/18/19 360.0 34.00 36.50
CHTR 190118C00370000 C 01/18/19 370.0 30.10 33.50
CHTR 190118C00380000 C 01/18/19 380.0 26.10 30.00
CHTR 190118C00390000 C 01/18/19 390.0 22.70 26.50
CHTR 190118C00400000 C 01/18/19 400.0 20.20 23.50
CHTR 190118C00410000 C 01/18/19 410.0 17.30 21.00
CHTR 190118C00420000 C 01/18/19 420.0 14.90 18.50
CHTR 190118C00430000 C 01/18/19 430.0 12.70 16.00
CHTR 190118C00440000 C 01/18/19 440.0 10.60 14.00
CHTR 190118C00450000 C 01/18/19 450.0 8.80 12.50
CHTR 190118C00460000 C 01/18/19 460.0 7.20 11.00
CHTR 190118P00085000 P 01/18/19 85.0 0.40 0.75
CHTR 190118P00090000 P 01/18/19 90.0 0.00 4.60
CHTR 190118P00095000 P 01/18/19 95.0 0.00 4.70
CHTR 190118P00100000 P 01/18/19 100.0 0.00 2.30
CHTR 190118P00105000 P 01/18/19 105.0 0.05 1.65
CHTR 190118P00110000 P 01/18/19 110.0 0.05 1.85
CHTR 190118P00115000 P 01/18/19 115.0 0.15 2.10
CHTR 190118P00120000 P 01/18/19 120.0 0.05 2.40
CHTR 190118P00125000 P 01/18/19 125.0 1.45 2.75
CHTR 190118P00130000 P 01/18/19 130.0 0.05 3.00
CHTR 190118P00135000 P 01/18/19 135.0 0.35 3.20
CHTR 190118P00140000 P 01/18/19 140.0 0.35 3.70
CHTR 190118P00145000 P 01/18/19 145.0 0.45 4.10
CHTR 190118P00150000 P 01/18/19 150.0 0.70 4.50
CHTR 190118P00155000 P 01/18/19 155.0 1.05 4.90
CHTR 190118P00160000 P 01/18/19 160.0 1.35 5.20
CHTR 190118P00165000 P 01/18/19 165.0 1.65 3.30
CHTR 190118P00170000 P 01/18/19 170.0 2.05 3.90
CHTR 190118P00175000 P 01/18/19 175.0 2.60 6.40
CHTR 190118P00180000 P 01/18/19 180.0 3.20 6.80
CHTR 190118P00185000 P 01/18/19 185.0 3.80 5.50
CHTR 190118P00190000 P 01/18/19 190.0 3.80 5.80
CHTR 190118P00195000 P 01/18/19 195.0 4.20 8.50
CHTR 190118P00200000 P 01/18/19 200.0 5.00 9.00
CHTR 190118P00210000 P 01/18/19 210.0 6.50 10.40
CHTR 190118P00220000 P 01/18/19 220.0 8.10 12.00
CHTR 190118P00230000 P 01/18/19 230.0 10.20 13.90
CHTR 190118P00240000 P 01/18/19 240.0 12.10 16.00
CHTR 190118P00250000 P 01/18/19 250.0 14.70 18.40
CHTR 190118P00260000 P 01/18/19 260.0 17.30 20.90
CHTR 190118P00270000 P 01/18/19 270.0 19.80 23.50
CHTR 190118P00280000 P 01/18/19 280.0 23.10 27.00
CHTR 190118P00290000 P 01/18/19 290.0 26.50 29.90
CHTR 190118P00300000 P 01/18/19 300.0 30.90 34.00
CHTR 190118P00310000 P 01/18/19 310.0 35.10 38.00
CHTR 190118P00320000 P 01/18/19 320.0 39.50 42.50
CHTR 190118P00330000 P 01/18/19 330.0 44.30 46.90
CHTR 190118P00340000 P 01/18/19 340.0 49.50 52.00
CHTR 190118P00350000 P 01/18/19 350.0 54.90 57.30
CHTR 190118P00360000 P 01/18/19 360.0 60.70 62.90
CHTR 190118P00370000 P 01/18/19 370.0 66.90 69.00
CHTR 190118P00380000 P 01/18/19 380.0 73.30 75.40
CHTR 190118P00390000 P 01/18/19 390.0 80.10 83.00
CHTR 190118P00400000 P 01/18/19 400.0 87.10 90.00
CHTR 190118P00410000 P 01/18/19 410.0 94.30 97.00
CHTR 190118P00420000 P 01/18/19 420.0 101.90 104.50
CHTR 190118P00430000 P 01/18/19 430.0 109.90 112.80
CHTR 190118P00440000 P 01/18/19 440.0 118.10 121.00
CHTR 190118P00450000 P 01/18/19 450.0 126.50 129.40
CHTR 190118P00460000 P 01/18/19 460.0 135.30 138.20

OPRA data is delayed 15 minutes.