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 (2016-06-17)Premium Content

Charter Communications Inc New (CHTR)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 160729C00150000 C 07/29/16 150.0 92.00 94.80
CHTR 160729C00155000 C 07/29/16 155.0 86.30 89.80
CHTR 160729C00160000 C 07/29/16 160.0 81.30 85.80
CHTR 160729C00165000 C 07/29/16 165.0 77.00 79.80
CHTR 160729C00170000 C 07/29/16 170.0 72.00 74.80
CHTR 160729C00175000 C 07/29/16 175.0 67.00 69.40
CHTR 160729C00180000 C 07/29/16 180.0 62.00 64.40
CHTR 160729C00185000 C 07/29/16 185.0 57.30 59.40
CHTR 160729C00190000 C 07/29/16 190.0 52.30 54.40
CHTR 160729C00195000 C 07/29/16 195.0 47.00 49.80
CHTR 160729C00200000 C 07/29/16 200.0 42.40 44.50
CHTR 160729C00202500 C 07/29/16 202.5 40.00 41.90
CHTR 160729C00205000 C 07/29/16 205.0 37.40 39.50
CHTR 160729C00207500 C 07/29/16 207.5 35.00 37.00
CHTR 160729C00210000 C 07/29/16 210.0 32.50 34.50
CHTR 160729C00212500 C 07/29/16 212.5 29.90 31.90
CHTR 160729C00215000 C 07/29/16 215.0 26.90 30.10
CHTR 160729C00217500 C 07/29/16 217.5 24.80 26.90
CHTR 160729C00220000 C 07/29/16 220.0 22.30 25.20
CHTR 160729C00222500 C 07/29/16 222.5 19.90 22.00
CHTR 160729C00225000 C 07/29/16 225.0 17.30 19.70
CHTR 160729C00227500 C 07/29/16 227.5 14.90 17.30
CHTR 160729C00230000 C 07/29/16 230.0 13.10 14.80
CHTR 160729C00232500 C 07/29/16 232.5 10.90 12.50
CHTR 160729C00235000 C 07/29/16 235.0 8.70 10.50
CHTR 160729C00237500 C 07/29/16 237.5 6.60 8.10
CHTR 160729C00240000 C 07/29/16 240.0 4.90 6.30
CHTR 160729C00242500 C 07/29/16 242.5 3.30 4.40
CHTR 160729C00245000 C 07/29/16 245.0 2.10 3.40
CHTR 160729C00247500 C 07/29/16 247.5 1.20 2.85
CHTR 160729C00250000 C 07/29/16 250.0 0.45 1.40
CHTR 160729C00252500 C 07/29/16 252.5 0.25 1.05
CHTR 160729C00255000 C 07/29/16 255.0 0.10 1.50
CHTR 160729C00257500 C 07/29/16 257.5 0.00 1.50
CHTR 160729C00260000 C 07/29/16 260.0 0.00 1.50
CHTR 160729C00262500 C 07/29/16 262.5 0.00 1.45
CHTR 160729C00265000 C 07/29/16 265.0 0.00 1.45
CHTR 160729C00270000 C 07/29/16 270.0 0.00 1.40
CHTR 160729C00275000 C 07/29/16 275.0 0.00 1.40
CHTR 160729C00280000 C 07/29/16 280.0 0.00 1.40
CHTR 160729C00285000 C 07/29/16 285.0 0.00 1.45
CHTR 160729C00290000 C 07/29/16 290.0 0.00 1.45
CHTR 160729C00295000 C 07/29/16 295.0 0.00 1.45
CHTR 160729P00150000 P 07/29/16 150.0 0.00 2.05
CHTR 160729P00155000 P 07/29/16 155.0 0.00 2.05
CHTR 160729P00160000 P 07/29/16 160.0 0.00 2.05
CHTR 160729P00165000 P 07/29/16 165.0 0.00 2.05
CHTR 160729P00170000 P 07/29/16 170.0 0.00 2.05
CHTR 160729P00175000 P 07/29/16 175.0 0.00 2.10
CHTR 160729P00180000 P 07/29/16 180.0 0.00 2.10
CHTR 160729P00185000 P 07/29/16 185.0 0.00 2.10
CHTR 160729P00190000 P 07/29/16 190.0 0.00 2.10
CHTR 160729P00195000 P 07/29/16 195.0 0.00 2.10
CHTR 160729P00200000 P 07/29/16 200.0 0.00 1.20
CHTR 160729P00202500 P 07/29/16 202.5 0.00 2.10
CHTR 160729P00205000 P 07/29/16 205.0 0.00 2.10
CHTR 160729P00207500 P 07/29/16 207.5 0.00 1.50
CHTR 160729P00210000 P 07/29/16 210.0 0.00 1.50
CHTR 160729P00212500 P 07/29/16 212.5 0.00 1.55
CHTR 160729P00215000 P 07/29/16 215.0 0.00 1.50
CHTR 160729P00217500 P 07/29/16 217.5 0.00 1.50
CHTR 160729P00220000 P 07/29/16 220.0 0.05 1.45
CHTR 160729P00222500 P 07/29/16 222.5 0.00 1.60
CHTR 160729P00225000 P 07/29/16 225.0 0.00 1.55
CHTR 160729P00227500 P 07/29/16 227.5 0.05 1.65
CHTR 160729P00230000 P 07/29/16 230.0 0.15 0.85
CHTR 160729P00232500 P 07/29/16 232.5 0.30 1.25
CHTR 160729P00235000 P 07/29/16 235.0 0.70 1.65
CHTR 160729P00237500 P 07/29/16 237.5 0.90 2.25
CHTR 160729P00240000 P 07/29/16 240.0 1.35 2.80
CHTR 160729P00242500 P 07/29/16 242.5 1.90 3.90
CHTR 160729P00245000 P 07/29/16 245.0 3.10 4.60
CHTR 160729P00247500 P 07/29/16 247.5 4.80 6.40
CHTR 160729P00250000 P 07/29/16 250.0 6.60 8.20
CHTR 160729P00252500 P 07/29/16 252.5 8.50 10.50
CHTR 160729P00255000 P 07/29/16 255.0 10.80 12.90
CHTR 160729P00257500 P 07/29/16 257.5 13.00 15.00
CHTR 160729P00260000 P 07/29/16 260.0 15.50 17.60
CHTR 160729P00262500 P 07/29/16 262.5 17.90 20.10
CHTR 160729P00265000 P 07/29/16 265.0 20.40 22.60
CHTR 160729P00270000 P 07/29/16 270.0 25.40 27.40
CHTR 160729P00275000 P 07/29/16 275.0 30.20 32.40
CHTR 160729P00280000 P 07/29/16 280.0 35.00 37.40
CHTR 160729P00285000 P 07/29/16 285.0 40.00 42.50
CHTR 160729P00290000 P 07/29/16 290.0 45.00 47.50
CHTR 160729P00295000 P 07/29/16 295.0 49.80 52.40
CHTR 160805C00155000 C 08/05/16 155.0 86.30 90.00
CHTR 160805C00160000 C 08/05/16 160.0 81.30 85.50
CHTR 160805C00165000 C 08/05/16 165.0 76.30 80.50
CHTR 160805C00170000 C 08/05/16 170.0 72.00 75.20
CHTR 160805C00175000 C 08/05/16 175.0 67.30 70.20
CHTR 160805C00180000 C 08/05/16 180.0 61.30 64.70
CHTR 160805C00185000 C 08/05/16 185.0 56.60 60.40
CHTR 160805C00187500 C 08/05/16 187.5 53.90 58.00
CHTR 160805C00190000 C 08/05/16 190.0 51.30 55.20
CHTR 160805C00192500 C 08/05/16 192.5 48.80 53.00
CHTR 160805C00195000 C 08/05/16 195.0 46.40 50.30
CHTR 160805C00197500 C 08/05/16 197.5 43.90 48.00
CHTR 160805C00200000 C 08/05/16 200.0 41.40 45.60
CHTR 160805C00202500 C 08/05/16 202.5 38.90 43.00
CHTR 160805C00205000 C 08/05/16 205.0 37.40 40.40
CHTR 160805C00207500 C 08/05/16 207.5 35.10 38.00
CHTR 160805C00210000 C 08/05/16 210.0 31.70 35.50
CHTR 160805C00212500 C 08/05/16 212.5 29.40 32.80
CHTR 160805C00215000 C 08/05/16 215.0 27.00 30.60
CHTR 160805C00217500 C 08/05/16 217.5 24.60 28.00
CHTR 160805C00220000 C 08/05/16 220.0 22.70 25.60
CHTR 160805C00222500 C 08/05/16 222.5 20.50 23.00
CHTR 160805C00225000 C 08/05/16 225.0 18.10 20.70
CHTR 160805C00227500 C 08/05/16 227.5 16.10 18.30
CHTR 160805C00230000 C 08/05/16 230.0 13.60 15.70
CHTR 160805C00232500 C 08/05/16 232.5 11.60 13.40
CHTR 160805C00235000 C 08/05/16 235.0 9.60 11.40
CHTR 160805C00237500 C 08/05/16 237.5 8.10 9.10
CHTR 160805C00240000 C 08/05/16 240.0 6.20 7.50
CHTR 160805C00242500 C 08/05/16 242.5 4.70 5.60
CHTR 160805C00245000 C 08/05/16 245.0 3.40 4.20
CHTR 160805C00247500 C 08/05/16 247.5 2.40 3.10
CHTR 160805C00250000 C 08/05/16 250.0 1.65 2.20
CHTR 160805C00252500 C 08/05/16 252.5 1.05 1.55
CHTR 160805C00255000 C 08/05/16 255.0 0.60 1.40
CHTR 160805C00257500 C 08/05/16 257.5 0.45 2.80
CHTR 160805C00260000 C 08/05/16 260.0 0.00 1.25
CHTR 160805C00262500 C 08/05/16 262.5 0.00 2.40
CHTR 160805C00265000 C 08/05/16 265.0 0.00 2.65
CHTR 160805C00270000 C 08/05/16 270.0 0.00 1.25
CHTR 160805C00275000 C 08/05/16 275.0 0.00 2.10
CHTR 160805P00155000 P 08/05/16 155.0 0.00 2.15
CHTR 160805P00160000 P 08/05/16 160.0 0.00 2.15
CHTR 160805P00165000 P 08/05/16 165.0 0.00 2.15
CHTR 160805P00170000 P 08/05/16 170.0 0.00 2.15
CHTR 160805P00175000 P 08/05/16 175.0 0.00 2.15
CHTR 160805P00180000 P 08/05/16 180.0 0.00 2.15
CHTR 160805P00185000 P 08/05/16 185.0 0.00 2.15
CHTR 160805P00187500 P 08/05/16 187.5 0.00 2.15
CHTR 160805P00190000 P 08/05/16 190.0 0.00 2.15
CHTR 160805P00192500 P 08/05/16 192.5 0.00 2.15
CHTR 160805P00195000 P 08/05/16 195.0 0.00 2.15
CHTR 160805P00197500 P 08/05/16 197.5 0.00 2.15
CHTR 160805P00200000 P 08/05/16 200.0 0.00 1.05
CHTR 160805P00202500 P 08/05/16 202.5 0.00 2.20
CHTR 160805P00205000 P 08/05/16 205.0 0.00 2.35
CHTR 160805P00207500 P 08/05/16 207.5 0.00 2.40
CHTR 160805P00210000 P 08/05/16 210.0 0.00 2.45
CHTR 160805P00212500 P 08/05/16 212.5 0.00 2.55
CHTR 160805P00215000 P 08/05/16 215.0 0.00 2.55
CHTR 160805P00217500 P 08/05/16 217.5 0.00 2.65
CHTR 160805P00220000 P 08/05/16 220.0 0.05 2.75
CHTR 160805P00222500 P 08/05/16 222.5 0.05 2.95
CHTR 160805P00225000 P 08/05/16 225.0 0.45 3.00
CHTR 160805P00227500 P 08/05/16 227.5 0.60 3.20
CHTR 160805P00230000 P 08/05/16 230.0 0.85 2.30
CHTR 160805P00232500 P 08/05/16 232.5 1.20 1.65
CHTR 160805P00235000 P 08/05/16 235.0 1.35 2.10
CHTR 160805P00237500 P 08/05/16 237.5 2.05 2.70
CHTR 160805P00240000 P 08/05/16 240.0 2.80 3.50
CHTR 160805P00242500 P 08/05/16 242.5 3.00 4.40
CHTR 160805P00245000 P 08/05/16 245.0 4.80 5.70
CHTR 160805P00247500 P 08/05/16 247.5 6.30 7.00
CHTR 160805P00250000 P 08/05/16 250.0 7.60 9.20
CHTR 160805P00252500 P 08/05/16 252.5 9.70 11.20
CHTR 160805P00255000 P 08/05/16 255.0 11.40 13.60
CHTR 160805P00257500 P 08/05/16 257.5 13.20 16.40
CHTR 160805P00260000 P 08/05/16 260.0 15.40 18.40
CHTR 160805P00262500 P 08/05/16 262.5 18.20 20.30
CHTR 160805P00265000 P 08/05/16 265.0 20.20 23.10
CHTR 160805P00270000 P 08/05/16 270.0 25.30 28.00
CHTR 160805P00275000 P 08/05/16 275.0 30.40 32.80
CHTR 160812C00160000 C 08/12/16 160.0 81.30 84.90
CHTR 160812C00165000 C 08/12/16 165.0 76.70 80.00
CHTR 160812C00170000 C 08/12/16 170.0 71.70 74.90
CHTR 160812C00175000 C 08/12/16 175.0 66.30 70.60
CHTR 160812C00180000 C 08/12/16 180.0 61.80 65.10
CHTR 160812C00185000 C 08/12/16 185.0 56.90 60.50
CHTR 160812C00190000 C 08/12/16 190.0 51.60 55.50
CHTR 160812C00192500 C 08/12/16 192.5 49.40 53.00
CHTR 160812C00195000 C 08/12/16 195.0 46.50 50.60
CHTR 160812C00197500 C 08/12/16 197.5 44.90 48.00
CHTR 160812C00200000 C 08/12/16 200.0 42.50 45.60
CHTR 160812C00202500 C 08/12/16 202.5 40.00 43.20
CHTR 160812C00205000 C 08/12/16 205.0 37.60 40.60
CHTR 160812C00207500 C 08/12/16 207.5 35.20 38.20
CHTR 160812C00210000 C 08/12/16 210.0 32.50 35.80
CHTR 160812C00212500 C 08/12/16 212.5 30.10 33.40
CHTR 160812C00215000 C 08/12/16 215.0 27.80 31.00
CHTR 160812C00217500 C 08/12/16 217.5 25.70 28.60
CHTR 160812C00220000 C 08/12/16 220.0 23.40 26.40
CHTR 160812C00222500 C 08/12/16 222.5 21.10 24.10
CHTR 160812C00225000 C 08/12/16 225.0 18.70 21.90
CHTR 160812C00227500 C 08/12/16 227.5 16.80 19.80
CHTR 160812C00230000 C 08/12/16 230.0 14.70 17.70
CHTR 160812C00232500 C 08/12/16 232.5 13.60 15.50
CHTR 160812C00235000 C 08/12/16 235.0 12.30 13.30
CHTR 160812C00237500 C 08/12/16 237.5 10.20 11.40
CHTR 160812C00240000 C 08/12/16 240.0 8.60 9.80
CHTR 160812C00242500 C 08/12/16 242.5 7.10 8.30
CHTR 160812C00245000 C 08/12/16 245.0 5.90 7.00
CHTR 160812C00247500 C 08/12/16 247.5 4.80 5.80
CHTR 160812C00250000 C 08/12/16 250.0 3.80 4.80
CHTR 160812C00252500 C 08/12/16 252.5 3.00 3.90
CHTR 160812C00255000 C 08/12/16 255.0 2.40 3.20
CHTR 160812C00257500 C 08/12/16 257.5 1.80 2.75
CHTR 160812C00260000 C 08/12/16 260.0 1.25 2.45
CHTR 160812C00262500 C 08/12/16 262.5 0.05 3.60
CHTR 160812C00265000 C 08/12/16 265.0 0.05 2.00
CHTR 160812C00270000 C 08/12/16 270.0 0.05 1.15
CHTR 160812C00275000 C 08/12/16 275.0 0.00 2.55
CHTR 160812P00160000 P 08/12/16 160.0 0.00 2.10
CHTR 160812P00165000 P 08/12/16 165.0 0.00 2.10
CHTR 160812P00170000 P 08/12/16 170.0 0.00 2.15
CHTR 160812P00175000 P 08/12/16 175.0 0.00 2.20
CHTR 160812P00180000 P 08/12/16 180.0 0.00 2.25
CHTR 160812P00185000 P 08/12/16 185.0 0.00 2.30
CHTR 160812P00190000 P 08/12/16 190.0 0.00 2.35
CHTR 160812P00192500 P 08/12/16 192.5 0.00 2.30
CHTR 160812P00195000 P 08/12/16 195.0 0.00 2.35
CHTR 160812P00197500 P 08/12/16 197.5 0.00 2.40
CHTR 160812P00200000 P 08/12/16 200.0 0.05 2.45
CHTR 160812P00202500 P 08/12/16 202.5 0.05 2.50
CHTR 160812P00205000 P 08/12/16 205.0 0.05 2.60
CHTR 160812P00207500 P 08/12/16 207.5 0.05 2.70
CHTR 160812P00210000 P 08/12/16 210.0 0.05 1.95
CHTR 160812P00212500 P 08/12/16 212.5 0.05 3.00
CHTR 160812P00215000 P 08/12/16 215.0 0.05 2.65
CHTR 160812P00217500 P 08/12/16 217.5 0.20 2.60
CHTR 160812P00220000 P 08/12/16 220.0 0.40 2.15
CHTR 160812P00222500 P 08/12/16 222.5 1.10 2.45
CHTR 160812P00225000 P 08/12/16 225.0 1.50 2.65
CHTR 160812P00227500 P 08/12/16 227.5 1.95 2.65
CHTR 160812P00230000 P 08/12/16 230.0 2.40 3.20
CHTR 160812P00232500 P 08/12/16 232.5 2.95 3.80
CHTR 160812P00235000 P 08/12/16 235.0 3.60 4.40
CHTR 160812P00237500 P 08/12/16 237.5 4.20 5.40
CHTR 160812P00240000 P 08/12/16 240.0 5.10 6.30
CHTR 160812P00242500 P 08/12/16 242.5 6.10 7.30
CHTR 160812P00245000 P 08/12/16 245.0 7.20 8.50
CHTR 160812P00247500 P 08/12/16 247.5 8.60 10.00
CHTR 160812P00250000 P 08/12/16 250.0 10.50 11.60
CHTR 160812P00252500 P 08/12/16 252.5 11.90 14.20
CHTR 160812P00255000 P 08/12/16 255.0 13.30 16.00
CHTR 160812P00257500 P 08/12/16 257.5 14.90 17.00
CHTR 160812P00260000 P 08/12/16 260.0 16.50 19.90
CHTR 160812P00262500 P 08/12/16 262.5 18.80 21.90
CHTR 160812P00265000 P 08/12/16 265.0 21.10 23.50
CHTR 160812P00270000 P 08/12/16 270.0 25.30 28.80
CHTR 160812P00275000 P 08/12/16 275.0 30.20 33.00
CHTR 160819C00120000 C 08/19/16 120.0 121.70 125.70
CHTR 160819C00125000 C 08/19/16 125.0 116.30 120.70
CHTR 160819C00130000 C 08/19/16 130.0 111.20 115.80
CHTR 160819C00135000 C 08/19/16 135.0 106.20 110.80
CHTR 160819C00140000 C 08/19/16 140.0 101.30 104.90
CHTR 160819C00145000 C 08/19/16 145.0 96.20 100.00
CHTR 160819C00150000 C 08/19/16 150.0 91.30 94.80
CHTR 160819C00155000 C 08/19/16 155.0 86.90 89.70
CHTR 160819C00160000 C 08/19/16 160.0 81.30 85.20
CHTR 160819C00165000 C 08/19/16 165.0 77.20 79.20
CHTR 160819C00170000 C 08/19/16 170.0 72.20 74.50
CHTR 160819C00175000 C 08/19/16 175.0 67.30 69.50
CHTR 160819C00180000 C 08/19/16 180.0 62.40 64.40
CHTR 160819C00185000 C 08/19/16 185.0 57.50 59.60
CHTR 160819C00187500 C 08/19/16 187.5 55.20 57.30
CHTR 160819C00190000 C 08/19/16 190.0 52.70 54.60
CHTR 160819C00192500 C 08/19/16 192.5 50.30 52.10
CHTR 160819C00195000 C 08/19/16 195.0 47.90 49.60
CHTR 160819C00197500 C 08/19/16 197.5 45.40 47.10
CHTR 160819C00200000 C 08/19/16 200.0 43.10 44.70
CHTR 160819C00202500 C 08/19/16 202.5 40.70 42.30
CHTR 160819C00205000 C 08/19/16 205.0 38.30 39.90
CHTR 160819C00207500 C 08/19/16 207.5 35.90 37.40
CHTR 160819C00210000 C 08/19/16 210.0 33.50 35.00
CHTR 160819C00212500 C 08/19/16 212.5 31.20 32.80
CHTR 160819C00215000 C 08/19/16 215.0 28.70 31.00
CHTR 160819C00217500 C 08/19/16 217.5 26.70 28.10
CHTR 160819C00220000 C 08/19/16 220.0 24.30 26.40
CHTR 160819C00222500 C 08/19/16 222.5 22.30 23.60
CHTR 160819C00225000 C 08/19/16 225.0 20.20 21.50
CHTR 160819C00227500 C 08/19/16 227.5 18.00 19.50
CHTR 160819C00230000 C 08/19/16 230.0 16.00 17.50
CHTR 160819C00232500 C 08/19/16 232.5 14.20 15.50
CHTR 160819C00235000 C 08/19/16 235.0 12.40 13.80
CHTR 160819C00237500 C 08/19/16 237.5 10.80 12.00
CHTR 160819C00240000 C 08/19/16 240.0 9.30 10.40
CHTR 160819C00242500 C 08/19/16 242.5 7.70 8.80
CHTR 160819C00245000 C 08/19/16 245.0 6.70 7.50
CHTR 160819C00247500 C 08/19/16 247.5 5.40 6.30
CHTR 160819C00250000 C 08/19/16 250.0 4.40 5.30
CHTR 160819C00252500 C 08/19/16 252.5 3.60 4.40
CHTR 160819C00255000 C 08/19/16 255.0 2.90 3.70
CHTR 160819C00257500 C 08/19/16 257.5 2.30 3.00
CHTR 160819C00260000 C 08/19/16 260.0 1.85 2.45
CHTR 160819C00262500 C 08/19/16 262.5 0.70 2.40
CHTR 160819C00265000 C 08/19/16 265.0 0.30 2.05
CHTR 160819C00267500 C 08/19/16 267.5 0.25 2.00
CHTR 160819C00270000 C 08/19/16 270.0 0.95 1.15
CHTR 160819C00272500 C 08/19/16 272.5 0.45 1.50
CHTR 160819C00275000 C 08/19/16 275.0 0.20 2.00
CHTR 160819C00280000 C 08/19/16 280.0 0.05 1.85
CHTR 160819C00285000 C 08/19/16 285.0 0.00 1.65
CHTR 160819C00290000 C 08/19/16 290.0 0.00 1.00
CHTR 160819C00295000 C 08/19/16 295.0 0.00 2.10
CHTR 160819C00300000 C 08/19/16 300.0 0.00 1.05
CHTR 160819C00305000 C 08/19/16 305.0 0.00 2.10
CHTR 160819C00310000 C 08/19/16 310.0 0.00 2.10
CHTR 160819C00315000 C 08/19/16 315.0 0.00 2.10
CHTR 160819C00320000 C 08/19/16 320.0 0.00 2.10
CHTR 160819C00325000 C 08/19/16 325.0 0.00 2.05
CHTR 160819C00330000 C 08/19/16 330.0 0.00 2.15
CHTR 160819C00340000 C 08/19/16 340.0 0.00 2.15
CHTR 160819P00120000 P 08/19/16 120.0 0.00 2.15
CHTR 160819P00125000 P 08/19/16 125.0 0.00 2.15
CHTR 160819P00130000 P 08/19/16 130.0 0.00 2.15
CHTR 160819P00135000 P 08/19/16 135.0 0.00 2.15
CHTR 160819P00140000 P 08/19/16 140.0 0.00 2.15
CHTR 160819P00145000 P 08/19/16 145.0 0.00 2.15
CHTR 160819P00150000 P 08/19/16 150.0 0.00 2.15
CHTR 160819P00155000 P 08/19/16 155.0 0.00 2.15
CHTR 160819P00160000 P 08/19/16 160.0 0.00 1.10
CHTR 160819P00165000 P 08/19/16 165.0 0.00 1.10
CHTR 160819P00170000 P 08/19/16 170.0 0.00 0.40
CHTR 160819P00175000 P 08/19/16 175.0 0.00 0.40
CHTR 160819P00180000 P 08/19/16 180.0 0.00 0.40
CHTR 160819P00185000 P 08/19/16 185.0 0.00 1.20
CHTR 160819P00187500 P 08/19/16 187.5 0.10 1.20
CHTR 160819P00190000 P 08/19/16 190.0 0.10 0.40
CHTR 160819P00192500 P 08/19/16 192.5 0.05 0.55
CHTR 160819P00195000 P 08/19/16 195.0 0.15 0.60
CHTR 160819P00197500 P 08/19/16 197.5 0.10 0.65
CHTR 160819P00200000 P 08/19/16 200.0 0.20 0.80
CHTR 160819P00202500 P 08/19/16 202.5 0.25 1.60
CHTR 160819P00205000 P 08/19/16 205.0 0.25 1.70
CHTR 160819P00207500 P 08/19/16 207.5 0.15 1.10
CHTR 160819P00210000 P 08/19/16 210.0 0.25 1.95
CHTR 160819P00212500 P 08/19/16 212.5 0.20 1.45
CHTR 160819P00215000 P 08/19/16 215.0 0.40 2.25
CHTR 160819P00217500 P 08/19/16 217.5 0.50 1.85
CHTR 160819P00220000 P 08/19/16 220.0 1.25 2.15
CHTR 160819P00222500 P 08/19/16 222.5 1.75 2.65
CHTR 160819P00225000 P 08/19/16 225.0 2.00 2.90
CHTR 160819P00227500 P 08/19/16 227.5 2.45 3.10
CHTR 160819P00230000 P 08/19/16 230.0 2.85 3.60
CHTR 160819P00232500 P 08/19/16 232.5 3.50 4.20
CHTR 160819P00235000 P 08/19/16 235.0 4.10 4.90
CHTR 160819P00237500 P 08/19/16 237.5 4.90 5.70
CHTR 160819P00240000 P 08/19/16 240.0 5.70 6.60
CHTR 160819P00242500 P 08/19/16 242.5 6.80 7.70
CHTR 160819P00245000 P 08/19/16 245.0 8.20 8.90
CHTR 160819P00247500 P 08/19/16 247.5 9.40 10.30
CHTR 160819P00250000 P 08/19/16 250.0 10.90 12.00
CHTR 160819P00252500 P 08/19/16 252.5 12.50 13.50
CHTR 160819P00255000 P 08/19/16 255.0 14.20 15.20
CHTR 160819P00257500 P 08/19/16 257.5 15.80 17.30
CHTR 160819P00260000 P 08/19/16 260.0 17.90 19.30
CHTR 160819P00262500 P 08/19/16 262.5 19.90 21.40
CHTR 160819P00265000 P 08/19/16 265.0 22.10 23.50
CHTR 160819P00267500 P 08/19/16 267.5 24.20 25.70
CHTR 160819P00270000 P 08/19/16 270.0 26.50 28.00
CHTR 160819P00272500 P 08/19/16 272.5 28.70 30.40
CHTR 160819P00275000 P 08/19/16 275.0 31.30 32.70
CHTR 160819P00280000 P 08/19/16 280.0 36.10 37.60
CHTR 160819P00285000 P 08/19/16 285.0 40.80 42.40
CHTR 160819P00290000 P 08/19/16 290.0 45.60 47.30
CHTR 160819P00295000 P 08/19/16 295.0 50.50 52.20
CHTR 160819P00300000 P 08/19/16 300.0 54.20 57.50
CHTR 160819P00305000 P 08/19/16 305.0 59.50 62.80
CHTR 160819P00310000 P 08/19/16 310.0 64.20 67.80
CHTR 160819P00315000 P 08/19/16 315.0 69.20 72.80
CHTR 160819P00320000 P 08/19/16 320.0 74.70 77.80
CHTR 160819P00325000 P 08/19/16 325.0 79.20 82.60
CHTR 160819P00330000 P 08/19/16 330.0 84.10 87.90
CHTR 160819P00340000 P 08/19/16 340.0 95.30 97.70
CHTR 160826C00155000 C 08/26/16 155.0 86.30 90.20
CHTR 160826C00160000 C 08/26/16 160.0 81.40 85.10
CHTR 160826C00165000 C 08/26/16 165.0 76.80 80.20
CHTR 160826C00170000 C 08/26/16 170.0 71.80 75.10
CHTR 160826C00175000 C 08/26/16 175.0 66.90 70.20
CHTR 160826C00180000 C 08/26/16 180.0 62.00 65.20
CHTR 160826C00185000 C 08/26/16 185.0 57.00 60.30
CHTR 160826C00190000 C 08/26/16 190.0 52.10 55.40
CHTR 160826C00195000 C 08/26/16 195.0 47.30 50.50
CHTR 160826C00197500 C 08/26/16 197.5 45.00 47.60
CHTR 160826C00200000 C 08/26/16 200.0 42.50 45.20
CHTR 160826C00202500 C 08/26/16 202.5 40.10 42.80
CHTR 160826C00205000 C 08/26/16 205.0 37.80 40.40
CHTR 160826C00207500 C 08/26/16 207.5 35.40 38.10
CHTR 160826C00210000 C 08/26/16 210.0 33.10 35.70
CHTR 160826C00212500 C 08/26/16 212.5 30.80 33.40
CHTR 160826C00215000 C 08/26/16 215.0 28.70 30.80
CHTR 160826C00217500 C 08/26/16 217.5 26.50 28.60
CHTR 160826C00220000 C 08/26/16 220.0 24.40 26.60
CHTR 160826C00222500 C 08/26/16 222.5 22.50 24.50
CHTR 160826C00225000 C 08/26/16 225.0 20.10 22.40
CHTR 160826C00227500 C 08/26/16 227.5 18.50 20.10
CHTR 160826C00230000 C 08/26/16 230.0 16.80 18.30
CHTR 160826C00232500 C 08/26/16 232.5 15.00 16.40
CHTR 160826C00235000 C 08/26/16 235.0 13.10 14.60
CHTR 160826C00237500 C 08/26/16 237.5 11.30 12.90
CHTR 160826C00240000 C 08/26/16 240.0 9.70 11.60
CHTR 160826C00242500 C 08/26/16 242.5 8.50 9.50
CHTR 160826C00245000 C 08/26/16 245.0 7.10 8.40
CHTR 160826C00247500 C 08/26/16 247.5 6.00 7.40
CHTR 160826C00250000 C 08/26/16 250.0 5.10 6.30
CHTR 160826C00252500 C 08/26/16 252.5 4.20 5.10
CHTR 160826C00255000 C 08/26/16 255.0 3.40 4.30
CHTR 160826C00257500 C 08/26/16 257.5 2.75 4.10
CHTR 160826C00260000 C 08/26/16 260.0 2.20 3.00
CHTR 160826C00262500 C 08/26/16 262.5 1.65 2.95
CHTR 160826C00265000 C 08/26/16 265.0 0.05 3.50
CHTR 160826C00267500 C 08/26/16 267.5 0.05 3.20
CHTR 160826C00270000 C 08/26/16 270.0 0.05 2.95
CHTR 160826C00275000 C 08/26/16 275.0 0.05 2.65
CHTR 160826C00280000 C 08/26/16 280.0 0.00 2.45
CHTR 160826C00285000 C 08/26/16 285.0 0.00 2.35
CHTR 160826C00290000 C 08/26/16 290.0 0.00 2.25
CHTR 160826C00295000 C 08/26/16 295.0 0.00 2.20
CHTR 160826P00155000 P 08/26/16 155.0 0.00 2.05
CHTR 160826P00160000 P 08/26/16 160.0 0.00 2.10
CHTR 160826P00165000 P 08/26/16 165.0 0.00 2.10
CHTR 160826P00170000 P 08/26/16 170.0 0.00 2.15
CHTR 160826P00175000 P 08/26/16 175.0 0.00 2.20
CHTR 160826P00180000 P 08/26/16 180.0 0.00 2.25
CHTR 160826P00185000 P 08/26/16 185.0 0.00 2.35
CHTR 160826P00190000 P 08/26/16 190.0 0.00 2.45
CHTR 160826P00195000 P 08/26/16 195.0 0.05 2.65
CHTR 160826P00197500 P 08/26/16 197.5 0.05 2.75
CHTR 160826P00200000 P 08/26/16 200.0 0.05 2.85
CHTR 160826P00202500 P 08/26/16 202.5 0.05 2.95
CHTR 160826P00205000 P 08/26/16 205.0 0.05 3.10
CHTR 160826P00207500 P 08/26/16 207.5 0.05 3.20
CHTR 160826P00210000 P 08/26/16 210.0 0.05 3.40
CHTR 160826P00212500 P 08/26/16 212.5 0.05 3.60
CHTR 160826P00215000 P 08/26/16 215.0 0.05 2.70
CHTR 160826P00217500 P 08/26/16 217.5 0.25 2.70
CHTR 160826P00220000 P 08/26/16 220.0 1.75 3.00
CHTR 160826P00222500 P 08/26/16 222.5 1.95 3.50
CHTR 160826P00225000 P 08/26/16 225.0 2.45 3.90
CHTR 160826P00227500 P 08/26/16 227.5 3.00 3.90
CHTR 160826P00230000 P 08/26/16 230.0 3.50 4.40
CHTR 160826P00232500 P 08/26/16 232.5 4.00 5.40
CHTR 160826P00235000 P 08/26/16 235.0 4.60 5.80
CHTR 160826P00237500 P 08/26/16 237.5 5.60 6.50
CHTR 160826P00240000 P 08/26/16 240.0 6.50 7.60
CHTR 160826P00242500 P 08/26/16 242.5 7.10 8.70
CHTR 160826P00245000 P 08/26/16 245.0 8.50 9.80
CHTR 160826P00247500 P 08/26/16 247.5 10.00 11.20
CHTR 160826P00250000 P 08/26/16 250.0 11.30 12.70
CHTR 160826P00252500 P 08/26/16 252.5 12.90 14.60
CHTR 160826P00255000 P 08/26/16 255.0 14.60 16.40
CHTR 160826P00257500 P 08/26/16 257.5 16.20 18.60
CHTR 160826P00260000 P 08/26/16 260.0 18.20 20.60
CHTR 160826P00262500 P 08/26/16 262.5 20.20 22.60
CHTR 160826P00265000 P 08/26/16 265.0 22.30 24.70
CHTR 160826P00267500 P 08/26/16 267.5 24.30 26.80
CHTR 160826P00270000 P 08/26/16 270.0 26.40 28.50
CHTR 160826P00275000 P 08/26/16 275.0 31.20 33.10
CHTR 160826P00280000 P 08/26/16 280.0 35.60 38.00
CHTR 160826P00285000 P 08/26/16 285.0 40.30 42.70
CHTR 160826P00290000 P 08/26/16 290.0 45.10 48.20
CHTR 160826P00295000 P 08/26/16 295.0 50.20 52.60
CHTR 160902C00185000 C 09/02/16 185.0 57.10 60.70
CHTR 160902C00190000 C 09/02/16 190.0 52.20 55.10
CHTR 160902C00195000 C 09/02/16 195.0 47.40 50.80
CHTR 160902C00197500 C 09/02/16 197.5 45.20 47.90
CHTR 160902C00200000 C 09/02/16 200.0 42.70 45.50
CHTR 160902C00202500 C 09/02/16 202.5 40.50 43.40
CHTR 160902C00205000 C 09/02/16 205.0 38.10 40.70
CHTR 160902C00207500 C 09/02/16 207.5 35.70 38.40
CHTR 160902C00210000 C 09/02/16 210.0 33.40 36.10
CHTR 160902C00212500 C 09/02/16 212.5 31.10 33.50
CHTR 160902C00215000 C 09/02/16 215.0 28.90 31.30
CHTR 160902C00217500 C 09/02/16 217.5 26.60 29.10
CHTR 160902C00220000 C 09/02/16 220.0 24.50 26.90
CHTR 160902C00222500 C 09/02/16 222.5 22.40 24.80
CHTR 160902C00225000 C 09/02/16 225.0 20.90 22.70
CHTR 160902C00227500 C 09/02/16 227.5 19.10 20.70
CHTR 160902C00230000 C 09/02/16 230.0 17.10 18.70
CHTR 160902C00232500 C 09/02/16 232.5 15.20 16.90
CHTR 160902C00235000 C 09/02/16 235.0 13.40 15.10
CHTR 160902C00237500 C 09/02/16 237.5 12.10 13.40
CHTR 160902C00240000 C 09/02/16 240.0 10.50 11.90
CHTR 160902C00242500 C 09/02/16 242.5 9.40 10.40
CHTR 160902C00245000 C 09/02/16 245.0 8.10 9.60
CHTR 160902C00247500 C 09/02/16 247.5 6.60 7.90
CHTR 160902C00250000 C 09/02/16 250.0 5.80 7.00
CHTR 160902C00252500 C 09/02/16 252.5 4.40 6.10
CHTR 160902C00255000 C 09/02/16 255.0 3.60 5.60
CHTR 160902C00257500 C 09/02/16 257.5 3.00 4.80
CHTR 160902C00260000 C 09/02/16 260.0 2.40 4.10
CHTR 160902C00262500 C 09/02/16 262.5 1.95 4.50
CHTR 160902C00265000 C 09/02/16 265.0 1.30 3.00
CHTR 160902C00267500 C 09/02/16 267.5 0.40 3.70
CHTR 160902C00270000 C 09/02/16 270.0 0.05 3.40
CHTR 160902C00275000 C 09/02/16 275.0 0.05 2.85
CHTR 160902C00280000 C 09/02/16 280.0 0.05 2.55
CHTR 160902P00185000 P 09/02/16 185.0 0.00 2.25
CHTR 160902P00190000 P 09/02/16 190.0 0.05 2.40
CHTR 160902P00195000 P 09/02/16 195.0 0.05 2.60
CHTR 160902P00197500 P 09/02/16 197.5 0.05 2.65
CHTR 160902P00200000 P 09/02/16 200.0 0.05 2.80
CHTR 160902P00202500 P 09/02/16 202.5 0.05 3.00
CHTR 160902P00205000 P 09/02/16 205.0 0.05 3.20
CHTR 160902P00207500 P 09/02/16 207.5 0.20 3.00
CHTR 160902P00210000 P 09/02/16 210.0 0.05 3.20
CHTR 160902P00212500 P 09/02/16 212.5 0.55 3.50
CHTR 160902P00215000 P 09/02/16 215.0 0.55 2.75
CHTR 160902P00217500 P 09/02/16 217.5 1.55 4.10
CHTR 160902P00220000 P 09/02/16 220.0 2.05 4.30
CHTR 160902P00222500 P 09/02/16 222.5 2.30 4.00
CHTR 160902P00225000 P 09/02/16 225.0 2.80 4.50
CHTR 160902P00227500 P 09/02/16 227.5 3.20 5.10
CHTR 160902P00230000 P 09/02/16 230.0 3.80 5.70
CHTR 160902P00232500 P 09/02/16 232.5 4.50 6.50
CHTR 160902P00235000 P 09/02/16 235.0 5.10 7.30
CHTR 160902P00237500 P 09/02/16 237.5 5.90 8.20
CHTR 160902P00240000 P 09/02/16 240.0 7.00 9.20
CHTR 160902P00242500 P 09/02/16 242.5 8.00 10.30
CHTR 160902P00245000 P 09/02/16 245.0 9.30 11.50
CHTR 160902P00247500 P 09/02/16 247.5 10.50 12.70
CHTR 160902P00250000 P 09/02/16 250.0 12.00 14.00
CHTR 160902P00252500 P 09/02/16 252.5 13.70 15.70
CHTR 160902P00255000 P 09/02/16 255.0 15.40 17.30
CHTR 160902P00257500 P 09/02/16 257.5 17.00 19.10
CHTR 160902P00260000 P 09/02/16 260.0 18.50 20.90
CHTR 160902P00262500 P 09/02/16 262.5 20.40 22.90
CHTR 160902P00265000 P 09/02/16 265.0 22.50 24.90
CHTR 160902P00267500 P 09/02/16 267.5 24.60 27.10
CHTR 160902P00270000 P 09/02/16 270.0 26.80 29.30
CHTR 160902P00275000 P 09/02/16 275.0 30.80 33.90
CHTR 160902P00280000 P 09/02/16 280.0 35.50 38.60
CHTR 160916C00135000 C 09/16/16 135.0 106.40 110.50
CHTR 160916C00140000 C 09/16/16 140.0 101.30 106.00
CHTR 160916C00145000 C 09/16/16 145.0 96.40 100.10
CHTR 160916C00150000 C 09/16/16 150.0 91.50 94.80
CHTR 160916C00155000 C 09/16/16 155.0 87.50 89.80
CHTR 160916C00160000 C 09/16/16 160.0 81.70 85.50
CHTR 160916C00165000 C 09/16/16 165.0 76.70 80.10
CHTR 160916C00170000 C 09/16/16 170.0 71.70 75.30
CHTR 160916C00175000 C 09/16/16 175.0 66.60 70.40
CHTR 160916C00180000 C 09/16/16 180.0 61.70 65.50
CHTR 160916C00185000 C 09/16/16 185.0 58.10 59.90
CHTR 160916C00190000 C 09/16/16 190.0 52.00 55.70
CHTR 160916C00195000 C 09/16/16 195.0 48.60 50.30
CHTR 160916C00200000 C 09/16/16 200.0 43.80 45.60
CHTR 160916C00205000 C 09/16/16 205.0 39.00 40.90
CHTR 160916C00210000 C 09/16/16 210.0 34.60 36.40
CHTR 160916C00215000 C 09/16/16 215.0 30.30 32.00
CHTR 160916C00220000 C 09/16/16 220.0 25.20 27.90
CHTR 160916C00225000 C 09/16/16 225.0 21.90 23.50
CHTR 160916C00230000 C 09/16/16 230.0 18.20 19.70
CHTR 160916C00235000 C 09/16/16 235.0 14.60 15.60
CHTR 160916C00240000 C 09/16/16 240.0 11.60 12.50
CHTR 160916C00245000 C 09/16/16 245.0 8.80 9.80
CHTR 160916C00250000 C 09/16/16 250.0 6.60 7.40
CHTR 160916C00255000 C 09/16/16 255.0 4.90 5.60
CHTR 160916C00260000 C 09/16/16 260.0 3.50 4.10
CHTR 160916C00265000 C 09/16/16 265.0 2.40 3.10
CHTR 160916C00270000 C 09/16/16 270.0 1.40 2.80
CHTR 160916C00275000 C 09/16/16 275.0 0.20 2.75
CHTR 160916C00280000 C 09/16/16 280.0 0.25 1.85
CHTR 160916C00285000 C 09/16/16 285.0 0.10 1.65
CHTR 160916C00290000 C 09/16/16 290.0 0.00 1.30
CHTR 160916C00295000 C 09/16/16 295.0 0.00 1.00
CHTR 160916C00300000 C 09/16/16 300.0 0.00 0.80
CHTR 160916P00135000 P 09/16/16 135.0 0.00 0.40
CHTR 160916P00140000 P 09/16/16 140.0 0.00 0.40
CHTR 160916P00145000 P 09/16/16 145.0 0.00 0.40
CHTR 160916P00150000 P 09/16/16 150.0 0.00 0.35
CHTR 160916P00155000 P 09/16/16 155.0 0.00 0.45
CHTR 160916P00160000 P 09/16/16 160.0 0.00 0.65
CHTR 160916P00165000 P 09/16/16 165.0 0.10 0.80
CHTR 160916P00170000 P 09/16/16 170.0 0.15 0.80
CHTR 160916P00175000 P 09/16/16 175.0 0.10 1.10
CHTR 160916P00180000 P 09/16/16 180.0 0.20 1.15
CHTR 160916P00185000 P 09/16/16 185.0 0.15 1.50
CHTR 160916P00190000 P 09/16/16 190.0 0.25 1.60
CHTR 160916P00195000 P 09/16/16 195.0 0.25 1.95
CHTR 160916P00200000 P 09/16/16 200.0 0.40 2.30
CHTR 160916P00205000 P 09/16/16 205.0 0.55 2.65
CHTR 160916P00210000 P 09/16/16 210.0 1.50 2.70
CHTR 160916P00215000 P 09/16/16 215.0 2.10 2.80
CHTR 160916P00220000 P 09/16/16 220.0 2.80 4.00
CHTR 160916P00225000 P 09/16/16 225.0 3.70 4.30
CHTR 160916P00230000 P 09/16/16 230.0 4.80 5.50
CHTR 160916P00235000 P 09/16/16 235.0 6.20 7.00
CHTR 160916P00240000 P 09/16/16 240.0 8.20 8.90
CHTR 160916P00245000 P 09/16/16 245.0 10.40 11.20
CHTR 160916P00250000 P 09/16/16 250.0 13.20 14.10
CHTR 160916P00255000 P 09/16/16 255.0 16.20 18.00
CHTR 160916P00260000 P 09/16/16 260.0 18.90 21.40
CHTR 160916P00265000 P 09/16/16 265.0 23.10 25.30
CHTR 160916P00270000 P 09/16/16 270.0 27.10 29.60
CHTR 160916P00275000 P 09/16/16 275.0 31.70 34.00
CHTR 160916P00280000 P 09/16/16 280.0 35.70 38.80
CHTR 160916P00285000 P 09/16/16 285.0 40.50 43.40
CHTR 160916P00290000 P 09/16/16 290.0 45.60 47.50
CHTR 160916P00295000 P 09/16/16 295.0 49.50 53.20
CHTR 160916P00300000 P 09/16/16 300.0 55.20 58.20
CHTR 161216C00135000 C 12/16/16 135.0 106.90 111.00
CHTR 161216C00140000 C 12/16/16 140.0 102.20 106.20
CHTR 161216C00145000 C 12/16/16 145.0 96.90 100.60
CHTR 161216C00150000 C 12/16/16 150.0 92.30 95.70
CHTR 161216C00155000 C 12/16/16 155.0 87.50 90.90
CHTR 161216C00160000 C 12/16/16 160.0 82.50 86.10
CHTR 161216C00165000 C 12/16/16 165.0 78.20 81.20
CHTR 161216C00170000 C 12/16/16 170.0 73.40 76.50
CHTR 161216C00175000 C 12/16/16 175.0 68.70 71.80
CHTR 161216C00180000 C 12/16/16 180.0 64.10 67.10
CHTR 161216C00185000 C 12/16/16 185.0 59.80 62.40
CHTR 161216C00190000 C 12/16/16 190.0 55.20 58.00
CHTR 161216C00195000 C 12/16/16 195.0 51.20 53.30
CHTR 161216C00200000 C 12/16/16 200.0 46.30 49.00
CHTR 161216C00205000 C 12/16/16 205.0 42.10 44.60
CHTR 161216C00210000 C 12/16/16 210.0 38.40 40.80
CHTR 161216C00215000 C 12/16/16 215.0 33.90 36.60
CHTR 161216C00220000 C 12/16/16 220.0 30.60 33.00
CHTR 161216C00225000 C 12/16/16 225.0 26.90 28.90
CHTR 161216C00230000 C 12/16/16 230.0 23.40 25.00
CHTR 161216C00235000 C 12/16/16 235.0 20.10 21.90
CHTR 161216C00240000 C 12/16/16 240.0 17.10 19.00
CHTR 161216C00245000 C 12/16/16 245.0 14.40 16.30
CHTR 161216C00250000 C 12/16/16 250.0 12.00 14.00
CHTR 161216C00255000 C 12/16/16 255.0 9.90 11.80
CHTR 161216C00260000 C 12/16/16 260.0 8.10 9.90
CHTR 161216C00265000 C 12/16/16 265.0 6.50 8.30
CHTR 161216C00270000 C 12/16/16 270.0 5.20 6.80
CHTR 161216C00275000 C 12/16/16 275.0 4.10 5.70
CHTR 161216C00280000 C 12/16/16 280.0 3.30 5.50
CHTR 161216C00285000 C 12/16/16 285.0 1.55 4.90
CHTR 161216C00290000 C 12/16/16 290.0 0.90 4.50
CHTR 161216C00295000 C 12/16/16 295.0 0.45 3.90
CHTR 161216C00300000 C 12/16/16 300.0 0.15 3.50
CHTR 161216C00310000 C 12/16/16 310.0 0.05 2.70
CHTR 161216P00135000 P 12/16/16 135.0 0.20 1.15
CHTR 161216P00140000 P 12/16/16 140.0 0.30 0.90
CHTR 161216P00145000 P 12/16/16 145.0 0.35 0.85
CHTR 161216P00150000 P 12/16/16 150.0 0.50 0.90
CHTR 161216P00155000 P 12/16/16 155.0 0.60 1.00
CHTR 161216P00160000 P 12/16/16 160.0 0.75 1.15
CHTR 161216P00165000 P 12/16/16 165.0 0.70 2.55
CHTR 161216P00170000 P 12/16/16 170.0 1.15 1.60
CHTR 161216P00175000 P 12/16/16 175.0 0.15 1.80
CHTR 161216P00180000 P 12/16/16 180.0 1.70 2.60
CHTR 161216P00185000 P 12/16/16 185.0 1.00 4.10
CHTR 161216P00190000 P 12/16/16 190.0 1.15 4.70
CHTR 161216P00195000 P 12/16/16 195.0 1.55 5.10
CHTR 161216P00200000 P 12/16/16 200.0 2.35 5.50
CHTR 161216P00205000 P 12/16/16 205.0 4.00 6.50
CHTR 161216P00210000 P 12/16/16 210.0 4.80 6.40
CHTR 161216P00215000 P 12/16/16 215.0 5.80 7.20
CHTR 161216P00220000 P 12/16/16 220.0 6.90 8.40
CHTR 161216P00225000 P 12/16/16 225.0 8.30 9.80
CHTR 161216P00230000 P 12/16/16 230.0 9.80 11.20
CHTR 161216P00235000 P 12/16/16 235.0 11.60 13.20
CHTR 161216P00240000 P 12/16/16 240.0 13.70 15.30
CHTR 161216P00245000 P 12/16/16 245.0 16.00 17.60
CHTR 161216P00250000 P 12/16/16 250.0 18.60 20.20
CHTR 161216P00255000 P 12/16/16 255.0 21.30 23.00
CHTR 161216P00260000 P 12/16/16 260.0 24.40 26.60
CHTR 161216P00265000 P 12/16/16 265.0 27.90 30.40
CHTR 161216P00270000 P 12/16/16 270.0 31.20 33.50
CHTR 161216P00275000 P 12/16/16 275.0 34.90 37.60
CHTR 161216P00280000 P 12/16/16 280.0 38.90 41.30
CHTR 161216P00285000 P 12/16/16 285.0 43.30 45.80
CHTR 161216P00290000 P 12/16/16 290.0 47.60 49.80
CHTR 161216P00295000 P 12/16/16 295.0 52.00 54.60
CHTR 161216P00300000 P 12/16/16 300.0 56.40 59.20
CHTR 161216P00310000 P 12/16/16 310.0 65.80 68.70
CHTR 170120C00110000 C 01/20/17 110.0 131.90 136.00
CHTR 170120C00115000 C 01/20/17 115.0 126.90 131.00
CHTR 170120C00120000 C 01/20/17 120.0 122.00 126.00
CHTR 170120C00125000 C 01/20/17 125.0 117.10 121.00
CHTR 170120C00130000 C 01/20/17 130.0 112.20 116.20
CHTR 170120C00135000 C 01/20/17 135.0 107.30 111.20
CHTR 170120C00140000 C 01/20/17 140.0 102.40 106.20
CHTR 170120C00145000 C 01/20/17 145.0 97.40 101.20
CHTR 170120C00150000 C 01/20/17 150.0 92.40 96.20
CHTR 170120C00155000 C 01/20/17 155.0 87.60 91.40
CHTR 170120C00160000 C 01/20/17 160.0 82.70 86.60
CHTR 170120C00165000 C 01/20/17 165.0 78.10 81.60
CHTR 170120C00170000 C 01/20/17 170.0 74.20 76.80
CHTR 170120C00175000 C 01/20/17 175.0 69.50 72.20
CHTR 170120C00180000 C 01/20/17 180.0 64.70 67.60
CHTR 170120C00185000 C 01/20/17 185.0 60.40 63.00
CHTR 170120C00190000 C 01/20/17 190.0 55.70 58.60
CHTR 170120C00195000 C 01/20/17 195.0 51.30 54.40
CHTR 170120C00200000 C 01/20/17 200.0 47.60 50.00
CHTR 170120C00205000 C 01/20/17 205.0 42.90 45.80
CHTR 170120C00210000 C 01/20/17 210.0 38.90 41.50
CHTR 170120C00215000 C 01/20/17 215.0 35.30 38.00
CHTR 170120C00220000 C 01/20/17 220.0 32.50 34.10
CHTR 170120C00225000 C 01/20/17 225.0 28.90 30.70
CHTR 170120C00230000 C 01/20/17 230.0 25.40 26.60
CHTR 170120C00235000 C 01/20/17 235.0 22.20 23.50
CHTR 170120C00240000 C 01/20/17 240.0 19.20 20.60
CHTR 170120C00245000 C 01/20/17 245.0 16.40 17.90
CHTR 170120C00250000 C 01/20/17 250.0 13.90 15.60
CHTR 170120C00255000 C 01/20/17 255.0 11.70 13.40
CHTR 170120C00260000 C 01/20/17 260.0 9.80 11.40
CHTR 170120C00265000 C 01/20/17 265.0 8.10 9.70
CHTR 170120C00270000 C 01/20/17 270.0 6.60 8.40
CHTR 170120C00275000 C 01/20/17 275.0 5.40 6.80
CHTR 170120C00280000 C 01/20/17 280.0 4.40 5.70
CHTR 170120C00285000 C 01/20/17 285.0 3.50 4.70
CHTR 170120C00290000 C 01/20/17 290.0 1.70 5.20
CHTR 170120C00295000 C 01/20/17 295.0 2.20 3.50
CHTR 170120C00300000 C 01/20/17 300.0 1.80 2.70
CHTR 170120C00310000 C 01/20/17 310.0 1.05 2.40
CHTR 170120C00320000 C 01/20/17 320.0 0.45 2.75
CHTR 170120P00110000 P 01/20/17 110.0 0.00 0.70
CHTR 170120P00115000 P 01/20/17 115.0 0.00 0.85
CHTR 170120P00120000 P 01/20/17 120.0 0.15 0.70
CHTR 170120P00125000 P 01/20/17 125.0 0.10 1.15
CHTR 170120P00130000 P 01/20/17 130.0 0.25 1.10
CHTR 170120P00135000 P 01/20/17 135.0 0.35 0.85
CHTR 170120P00140000 P 01/20/17 140.0 0.45 0.90
CHTR 170120P00145000 P 01/20/17 145.0 0.55 1.50
CHTR 170120P00150000 P 01/20/17 150.0 0.05 2.20
CHTR 170120P00155000 P 01/20/17 155.0 0.85 1.45
CHTR 170120P00160000 P 01/20/17 160.0 1.05 1.60
CHTR 170120P00165000 P 01/20/17 165.0 1.25 3.10
CHTR 170120P00170000 P 01/20/17 170.0 1.55 3.40
CHTR 170120P00175000 P 01/20/17 175.0 1.70 2.45
CHTR 170120P00180000 P 01/20/17 180.0 1.75 4.40
CHTR 170120P00185000 P 01/20/17 185.0 2.50 3.20
CHTR 170120P00190000 P 01/20/17 190.0 3.10 3.80
CHTR 170120P00195000 P 01/20/17 195.0 3.70 6.00
CHTR 170120P00200000 P 01/20/17 200.0 3.00 6.60
CHTR 170120P00205000 P 01/20/17 205.0 4.80 7.40
CHTR 170120P00210000 P 01/20/17 210.0 5.70 7.00
CHTR 170120P00215000 P 01/20/17 215.0 6.70 8.00
CHTR 170120P00220000 P 01/20/17 220.0 7.90 9.50
CHTR 170120P00225000 P 01/20/17 225.0 9.80 10.70
CHTR 170120P00230000 P 01/20/17 230.0 11.40 12.70
CHTR 170120P00235000 P 01/20/17 235.0 13.20 14.40
CHTR 170120P00240000 P 01/20/17 240.0 15.30 16.50
CHTR 170120P00245000 P 01/20/17 245.0 17.50 18.90
CHTR 170120P00250000 P 01/20/17 250.0 20.40 21.40
CHTR 170120P00255000 P 01/20/17 255.0 22.40 24.60
CHTR 170120P00260000 P 01/20/17 260.0 25.40 27.40
CHTR 170120P00265000 P 01/20/17 265.0 28.90 31.60
CHTR 170120P00270000 P 01/20/17 270.0 32.40 35.00
CHTR 170120P00275000 P 01/20/17 275.0 36.10 38.80
CHTR 170120P00280000 P 01/20/17 280.0 40.00 42.60
CHTR 170120P00285000 P 01/20/17 285.0 44.00 46.80
CHTR 170120P00290000 P 01/20/17 290.0 48.10 51.00
CHTR 170120P00295000 P 01/20/17 295.0 52.50 55.20
CHTR 170120P00300000 P 01/20/17 300.0 56.90 59.80
CHTR 170120P00310000 P 01/20/17 310.0 65.90 69.00
CHTR 170120P00320000 P 01/20/17 320.0 75.40 78.60
CHTR 170317C00120000 C 03/17/17 120.0 122.10 126.20
CHTR 170317C00125000 C 03/17/17 125.0 117.30 121.20
CHTR 170317C00130000 C 03/17/17 130.0 112.40 116.20
CHTR 170317C00135000 C 03/17/17 135.0 107.50 111.40
CHTR 170317C00140000 C 03/17/17 140.0 102.80 106.60
CHTR 170317C00145000 C 03/17/17 145.0 98.10 101.80
CHTR 170317C00150000 C 03/17/17 150.0 93.30 96.80
CHTR 170317C00155000 C 03/17/17 155.0 88.60 91.80
CHTR 170317C00160000 C 03/17/17 160.0 84.00 87.20
CHTR 170317C00165000 C 03/17/17 165.0 79.50 82.60
CHTR 170317C00170000 C 03/17/17 170.0 75.10 77.80
CHTR 170317C00175000 C 03/17/17 175.0 70.60 73.20
CHTR 170317C00180000 C 03/17/17 180.0 66.50 68.80
CHTR 170317C00185000 C 03/17/17 185.0 62.60 64.40
CHTR 170317C00190000 C 03/17/17 190.0 58.30 60.20
CHTR 170317C00195000 C 03/17/17 195.0 54.10 56.00
CHTR 170317C00200000 C 03/17/17 200.0 50.00 52.00
CHTR 170317C00205000 C 03/17/17 205.0 46.00 48.00
CHTR 170317C00210000 C 03/17/17 210.0 41.60 44.20
CHTR 170317C00215000 C 03/17/17 215.0 38.30 40.20
CHTR 170317C00220000 C 03/17/17 220.0 34.10 36.90
CHTR 170317C00225000 C 03/17/17 225.0 31.10 33.20
CHTR 170317C00230000 C 03/17/17 230.0 27.70 29.70
CHTR 170317C00235000 C 03/17/17 235.0 24.60 26.70
CHTR 170317C00240000 C 03/17/17 240.0 21.70 23.80
CHTR 170317C00245000 C 03/17/17 245.0 19.10 21.30
CHTR 170317C00250000 C 03/17/17 250.0 16.50 18.90
CHTR 170317C00255000 C 03/17/17 255.0 14.30 16.60
CHTR 170317C00260000 C 03/17/17 260.0 13.50 14.50
CHTR 170317C00265000 C 03/17/17 265.0 10.60 12.80
CHTR 170317C00270000 C 03/17/17 270.0 9.00 11.10
CHTR 170317C00275000 C 03/17/17 275.0 7.60 9.60
CHTR 170317C00280000 C 03/17/17 280.0 6.30 8.20
CHTR 170317C00285000 C 03/17/17 285.0 5.20 8.00
CHTR 170317C00290000 C 03/17/17 290.0 3.80 6.70
CHTR 170317C00295000 C 03/17/17 295.0 4.00 5.30
CHTR 170317C00300000 C 03/17/17 300.0 2.05 4.70
CHTR 170317C00305000 C 03/17/17 305.0 2.60 3.80
CHTR 170317C00310000 C 03/17/17 310.0 2.15 3.20
CHTR 170317C00315000 C 03/17/17 315.0 0.90 4.40
CHTR 170317C00320000 C 03/17/17 320.0 0.65 4.00
CHTR 170317C00325000 C 03/17/17 325.0 1.15 3.40
CHTR 170317C00330000 C 03/17/17 330.0 0.90 2.95
CHTR 170317C00335000 C 03/17/17 335.0 0.70 2.70
CHTR 170317C00340000 C 03/17/17 340.0 0.55 2.50
CHTR 170317P00120000 P 03/17/17 120.0 0.35 1.10
CHTR 170317P00125000 P 03/17/17 125.0 0.45 1.10
CHTR 170317P00130000 P 03/17/17 130.0 0.55 1.15
CHTR 170317P00135000 P 03/17/17 135.0 0.70 1.20
CHTR 170317P00140000 P 03/17/17 140.0 0.85 1.30
CHTR 170317P00145000 P 03/17/17 145.0 1.00 1.50
CHTR 170317P00150000 P 03/17/17 150.0 0.60 2.90
CHTR 170317P00155000 P 03/17/17 155.0 1.45 3.20
CHTR 170317P00160000 P 03/17/17 160.0 1.70 3.60
CHTR 170317P00165000 P 03/17/17 165.0 2.00 4.10
CHTR 170317P00170000 P 03/17/17 170.0 2.40 3.10
CHTR 170317P00175000 P 03/17/17 175.0 2.70 3.50
CHTR 170317P00180000 P 03/17/17 180.0 3.20 5.30
CHTR 170317P00185000 P 03/17/17 185.0 3.90 6.10
CHTR 170317P00190000 P 03/17/17 190.0 4.50 5.40
CHTR 170317P00195000 P 03/17/17 195.0 5.20 6.30
CHTR 170317P00200000 P 03/17/17 200.0 5.40 8.40
CHTR 170317P00205000 P 03/17/17 205.0 6.30 9.40
CHTR 170317P00210000 P 03/17/17 210.0 7.40 9.50
CHTR 170317P00215000 P 03/17/17 215.0 8.80 10.80
CHTR 170317P00220000 P 03/17/17 220.0 10.20 12.20
CHTR 170317P00225000 P 03/17/17 225.0 11.90 13.80
CHTR 170317P00230000 P 03/17/17 230.0 13.80 15.60
CHTR 170317P00235000 P 03/17/17 235.0 15.90 17.60
CHTR 170317P00240000 P 03/17/17 240.0 18.00 19.70
CHTR 170317P00245000 P 03/17/17 245.0 20.30 22.00
CHTR 170317P00250000 P 03/17/17 250.0 22.80 24.60
CHTR 170317P00255000 P 03/17/17 255.0 25.60 27.30
CHTR 170317P00260000 P 03/17/17 260.0 28.90 30.10
CHTR 170317P00265000 P 03/17/17 265.0 31.60 33.80
CHTR 170317P00270000 P 03/17/17 270.0 34.80 37.20
CHTR 170317P00275000 P 03/17/17 275.0 38.70 40.70
CHTR 170317P00280000 P 03/17/17 280.0 42.30 44.40
CHTR 170317P00285000 P 03/17/17 285.0 46.10 48.30
CHTR 170317P00290000 P 03/17/17 290.0 50.10 52.30
CHTR 170317P00295000 P 03/17/17 295.0 54.30 56.50
CHTR 170317P00300000 P 03/17/17 300.0 58.60 60.80
CHTR 170317P00305000 P 03/17/17 305.0 62.90 65.10
CHTR 170317P00310000 P 03/17/17 310.0 67.30 69.60
CHTR 170317P00315000 P 03/17/17 315.0 71.70 74.40
CHTR 170317P00320000 P 03/17/17 320.0 76.10 79.20
CHTR 170317P00325000 P 03/17/17 325.0 80.60 84.10
CHTR 170317P00330000 P 03/17/17 330.0 85.30 89.20
CHTR 170317P00335000 P 03/17/17 335.0 90.10 93.60
CHTR 170317P00340000 P 03/17/17 340.0 95.00 99.00
CHTR 180119C00110000 C 01/19/18 110.0 133.50 137.00
CHTR 180119C00115000 C 01/19/18 115.0 128.90 132.20
CHTR 180119C00120000 C 01/19/18 120.0 124.30 127.60
CHTR 180119C00125000 C 01/19/18 125.0 119.70 122.80
CHTR 180119C00130000 C 01/19/18 130.0 115.30 118.20
CHTR 180119C00135000 C 01/19/18 135.0 110.70 113.80
CHTR 180119C00140000 C 01/19/18 140.0 106.30 109.20
CHTR 180119C00145000 C 01/19/18 145.0 101.90 104.80
CHTR 180119C00150000 C 01/19/18 150.0 97.50 100.60
CHTR 180119C00155000 C 01/19/18 155.0 93.30 96.20
CHTR 180119C00160000 C 01/19/18 160.0 89.10 92.00
CHTR 180119C00165000 C 01/19/18 165.0 85.00 87.80
CHTR 180119C00170000 C 01/19/18 170.0 80.90 83.80
CHTR 180119C00175000 C 01/19/18 175.0 77.50 79.60
CHTR 180119C00180000 C 01/19/18 180.0 73.20 75.60
CHTR 180119C00185000 C 01/19/18 185.0 69.60 71.80
CHTR 180119C00190000 C 01/19/18 190.0 65.70 68.20
CHTR 180119C00195000 C 01/19/18 195.0 62.20 64.60
CHTR 180119C00200000 C 01/19/18 200.0 58.50 61.20
CHTR 180119C00205000 C 01/19/18 205.0 55.10 57.80
CHTR 180119C00210000 C 01/19/18 210.0 51.70 54.30
CHTR 180119C00215000 C 01/19/18 215.0 48.50 51.40
CHTR 180119C00220000 C 01/19/18 220.0 45.30 47.90
CHTR 180119C00225000 C 01/19/18 225.0 42.30 44.90
CHTR 180119C00230000 C 01/19/18 230.0 39.30 41.90
CHTR 180119C00235000 C 01/19/18 235.0 36.50 39.60
CHTR 180119C00240000 C 01/19/18 240.0 33.70 36.40
CHTR 180119C00245000 C 01/19/18 245.0 31.30 34.00
CHTR 180119C00250000 C 01/19/18 250.0 28.70 31.50
CHTR 180119C00255000 C 01/19/18 255.0 26.50 29.80
CHTR 180119C00260000 C 01/19/18 260.0 24.30 27.40
CHTR 180119C00265000 C 01/19/18 265.0 22.10 25.20
CHTR 180119C00270000 C 01/19/18 270.0 20.30 23.60
CHTR 180119C00275000 C 01/19/18 275.0 18.50 21.30
CHTR 180119C00280000 C 01/19/18 280.0 16.90 19.60
CHTR 180119C00285000 C 01/19/18 285.0 15.30 18.30
CHTR 180119C00290000 C 01/19/18 290.0 13.90 17.40
CHTR 180119C00295000 C 01/19/18 295.0 12.50 16.00
CHTR 180119C00300000 C 01/19/18 300.0 11.30 14.10
CHTR 180119C00310000 C 01/19/18 310.0 9.80 11.80
CHTR 180119C00320000 C 01/19/18 320.0 8.00 10.00
CHTR 180119C00330000 C 01/19/18 330.0 6.50 8.50
CHTR 180119C00340000 C 01/19/18 340.0 4.30 7.50
CHTR 180119C00350000 C 01/19/18 350.0 3.90 5.80
CHTR 180119P00110000 P 01/19/18 110.0 0.15 2.80
CHTR 180119P00115000 P 01/19/18 115.0 0.30 3.20
CHTR 180119P00120000 P 01/19/18 120.0 0.50 3.60
CHTR 180119P00125000 P 01/19/18 125.0 2.30 3.10
CHTR 180119P00130000 P 01/19/18 130.0 2.65 3.50
CHTR 180119P00135000 P 01/19/18 135.0 3.00 3.90
CHTR 180119P00140000 P 01/19/18 140.0 1.75 5.70
CHTR 180119P00145000 P 01/19/18 145.0 2.15 6.30
CHTR 180119P00150000 P 01/19/18 150.0 4.60 5.40
CHTR 180119P00155000 P 01/19/18 155.0 3.30 7.60
CHTR 180119P00160000 P 01/19/18 160.0 5.30 7.30
CHTR 180119P00165000 P 01/19/18 165.0 6.10 8.10
CHTR 180119P00170000 P 01/19/18 170.0 7.30 8.50
CHTR 180119P00175000 P 01/19/18 175.0 7.90 9.90
CHTR 180119P00180000 P 01/19/18 180.0 8.90 10.90
CHTR 180119P00185000 P 01/19/18 185.0 10.30 11.90
CHTR 180119P00190000 P 01/19/18 190.0 10.20 14.00
CHTR 180119P00195000 P 01/19/18 195.0 11.50 15.20
CHTR 180119P00200000 P 01/19/18 200.0 12.80 16.60
CHTR 180119P00205000 P 01/19/18 205.0 14.50 18.20
CHTR 180119P00210000 P 01/19/18 210.0 16.00 19.80
CHTR 180119P00215000 P 01/19/18 215.0 17.90 21.40
CHTR 180119P00220000 P 01/19/18 220.0 19.70 23.40
CHTR 180119P00225000 P 01/19/18 225.0 21.70 25.20
CHTR 180119P00230000 P 01/19/18 230.0 23.70 27.20
CHTR 180119P00235000 P 01/19/18 235.0 26.10 29.40
CHTR 180119P00240000 P 01/19/18 240.0 28.50 31.30
CHTR 180119P00245000 P 01/19/18 245.0 31.00 34.00
CHTR 180119P00250000 P 01/19/18 250.0 33.70 36.40
CHTR 180119P00255000 P 01/19/18 255.0 36.50 39.20
CHTR 180119P00260000 P 01/19/18 260.0 39.30 41.80
CHTR 180119P00265000 P 01/19/18 265.0 42.30 44.80
CHTR 180119P00270000 P 01/19/18 270.0 45.50 47.80
CHTR 180119P00275000 P 01/19/18 275.0 48.50 51.00
CHTR 180119P00280000 P 01/19/18 280.0 51.70 54.20
CHTR 180119P00285000 P 01/19/18 285.0 55.10 57.60
CHTR 180119P00290000 P 01/19/18 290.0 58.60 61.00
CHTR 180119P00295000 P 01/19/18 295.0 62.20 64.60
CHTR 180119P00300000 P 01/19/18 300.0 65.90 68.40
CHTR 180119P00310000 P 01/19/18 310.0 73.70 76.20
CHTR 180119P00320000 P 01/19/18 320.0 81.70 84.20
CHTR 180119P00330000 P 01/19/18 330.0 90.10 92.60
CHTR 180119P00340000 P 01/19/18 340.0 98.70 101.40
CHTR 180119P00350000 P 01/19/18 350.0 107.70 110.40

OPRA data is delayed 15 minutes.