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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 160701C00160000 C 07/01/16 160.0 55.60 59.20
CHTR 160701C00165000 C 07/01/16 165.0 50.70 54.20
CHTR 160701C00170000 C 07/01/16 170.0 44.60 49.20
CHTR 160701C00175000 C 07/01/16 175.0 40.60 44.00
CHTR 160701C00180000 C 07/01/16 180.0 35.70 39.00
CHTR 160701C00185000 C 07/01/16 185.0 30.60 34.10
CHTR 160701C00190000 C 07/01/16 190.0 25.90 29.40
CHTR 160701C00192500 C 07/01/16 192.5 23.80 26.70
CHTR 160701C00195000 C 07/01/16 195.0 21.10 24.40
CHTR 160701C00197500 C 07/01/16 197.5 18.40 22.00
CHTR 160701C00200000 C 07/01/16 200.0 16.60 19.50
CHTR 160701C00202500 C 07/01/16 202.5 14.80 16.70
CHTR 160701C00205000 C 07/01/16 205.0 11.80 14.40
CHTR 160701C00207500 C 07/01/16 207.5 9.30 12.10
CHTR 160701C00210000 C 07/01/16 210.0 7.30 9.90
CHTR 160701C00212500 C 07/01/16 212.5 5.50 7.90
CHTR 160701C00215000 C 07/01/16 215.0 4.50 6.20
CHTR 160701C00217500 C 07/01/16 217.5 2.90 4.70
CHTR 160701C00220000 C 07/01/16 220.0 1.95 3.30
CHTR 160701C00222500 C 07/01/16 222.5 1.05 2.35
CHTR 160701C00225000 C 07/01/16 225.0 0.60 1.85
CHTR 160701C00227500 C 07/01/16 227.5 0.40 1.50
CHTR 160701C00230000 C 07/01/16 230.0 0.30 1.20
CHTR 160701C00232500 C 07/01/16 232.5 0.10 1.50
CHTR 160701C00235000 C 07/01/16 235.0 0.10 1.10
CHTR 160701C00237500 C 07/01/16 237.5 0.05 0.95
CHTR 160701C00240000 C 07/01/16 240.0 0.00 0.80
CHTR 160701C00242500 C 07/01/16 242.5 0.00 1.25
CHTR 160701C00245000 C 07/01/16 245.0 0.00 1.50
CHTR 160701C00247500 C 07/01/16 247.5 0.00 1.45
CHTR 160701C00250000 C 07/01/16 250.0 0.00 1.45
CHTR 160701C00252500 C 07/01/16 252.5 0.00 1.45
CHTR 160701C00255000 C 07/01/16 255.0 0.00 1.45
CHTR 160701C00257500 C 07/01/16 257.5 0.00 1.40
CHTR 160701C00260000 C 07/01/16 260.0 0.00 1.40
CHTR 160701C00262500 C 07/01/16 262.5 0.00 1.40
CHTR 160701C00265000 C 07/01/16 265.0 0.00 1.05
CHTR 160701C00270000 C 07/01/16 270.0 0.00 1.10
CHTR 160701C00275000 C 07/01/16 275.0 0.00 1.10
CHTR 160701C00280000 C 07/01/16 280.0 0.00 1.05
CHTR 160701C00285000 C 07/01/16 285.0 0.00 1.05
CHTR 160701P00160000 P 07/01/16 160.0 0.00 1.00
CHTR 160701P00165000 P 07/01/16 165.0 0.00 1.00
CHTR 160701P00170000 P 07/01/16 170.0 0.00 2.15
CHTR 160701P00175000 P 07/01/16 175.0 0.00 1.05
CHTR 160701P00180000 P 07/01/16 180.0 0.00 1.15
CHTR 160701P00185000 P 07/01/16 185.0 0.05 1.15
CHTR 160701P00190000 P 07/01/16 190.0 0.15 0.65
CHTR 160701P00192500 P 07/01/16 192.5 0.10 1.20
CHTR 160701P00195000 P 07/01/16 195.0 0.10 1.25
CHTR 160701P00197500 P 07/01/16 197.5 0.40 0.90
CHTR 160701P00200000 P 07/01/16 200.0 0.15 0.95
CHTR 160701P00202500 P 07/01/16 202.5 0.30 1.90
CHTR 160701P00205000 P 07/01/16 205.0 0.50 1.30
CHTR 160701P00207500 P 07/01/16 207.5 0.55 1.65
CHTR 160701P00210000 P 07/01/16 210.0 1.15 2.25
CHTR 160701P00212500 P 07/01/16 212.5 1.80 2.95
CHTR 160701P00215000 P 07/01/16 215.0 2.50 3.80
CHTR 160701P00217500 P 07/01/16 217.5 3.30 5.30
CHTR 160701P00220000 P 07/01/16 220.0 4.50 6.10
CHTR 160701P00222500 P 07/01/16 222.5 6.30 7.80
CHTR 160701P00225000 P 07/01/16 225.0 8.00 10.00
CHTR 160701P00227500 P 07/01/16 227.5 10.10 12.00
CHTR 160701P00230000 P 07/01/16 230.0 12.00 14.20
CHTR 160701P00232500 P 07/01/16 232.5 13.90 17.10
CHTR 160701P00235000 P 07/01/16 235.0 16.30 19.90
CHTR 160701P00237500 P 07/01/16 237.5 18.70 22.20
CHTR 160701P00240000 P 07/01/16 240.0 21.10 24.30
CHTR 160701P00242500 P 07/01/16 242.5 23.90 26.90
CHTR 160701P00245000 P 07/01/16 245.0 26.40 29.40
CHTR 160701P00247500 P 07/01/16 247.5 28.90 31.80
CHTR 160701P00250000 P 07/01/16 250.0 31.20 34.90
CHTR 160701P00252500 P 07/01/16 252.5 33.60 38.00
CHTR 160701P00255000 P 07/01/16 255.0 35.90 40.50
CHTR 160701P00257500 P 07/01/16 257.5 38.60 42.30
CHTR 160701P00260000 P 07/01/16 260.0 41.10 45.10
CHTR 160701P00262500 P 07/01/16 262.5 43.60 48.00
CHTR 160701P00265000 P 07/01/16 265.0 46.10 49.40
CHTR 160701P00270000 P 07/01/16 270.0 51.10 54.50
CHTR 160701P00275000 P 07/01/16 275.0 56.10 59.40
CHTR 160701P00280000 P 07/01/16 280.0 60.90 64.60
CHTR 160701P00285000 P 07/01/16 285.0 66.10 69.40
CHTR 160708C00170000 C 07/08/16 170.0 46.20 49.20
CHTR 160708C00175000 C 07/08/16 175.0 40.90 44.30
CHTR 160708C00180000 C 07/08/16 180.0 35.80 39.40
CHTR 160708C00185000 C 07/08/16 185.0 30.70 34.20
CHTR 160708C00187500 C 07/08/16 187.5 28.50 32.00
CHTR 160708C00190000 C 07/08/16 190.0 26.00 29.40
CHTR 160708C00192500 C 07/08/16 192.5 23.60 27.00
CHTR 160708C00195000 C 07/08/16 195.0 21.20 24.60
CHTR 160708C00197500 C 07/08/16 197.5 19.20 22.20
CHTR 160708C00200000 C 07/08/16 200.0 16.70 19.50
CHTR 160708C00202500 C 07/08/16 202.5 14.30 17.10
CHTR 160708C00205000 C 07/08/16 205.0 12.10 14.90
CHTR 160708C00207500 C 07/08/16 207.5 10.10 12.90
CHTR 160708C00210000 C 07/08/16 210.0 8.10 10.90
CHTR 160708C00212500 C 07/08/16 212.5 6.30 8.90
CHTR 160708C00215000 C 07/08/16 215.0 5.40 7.40
CHTR 160708C00217500 C 07/08/16 217.5 3.90 6.20
CHTR 160708C00220000 C 07/08/16 220.0 2.65 5.20
CHTR 160708C00222500 C 07/08/16 222.5 1.75 4.40
CHTR 160708C00225000 C 07/08/16 225.0 1.10 2.85
CHTR 160708C00227500 C 07/08/16 227.5 0.50 2.60
CHTR 160708C00230000 C 07/08/16 230.0 0.15 1.75
CHTR 160708C00232500 C 07/08/16 232.5 0.20 1.50
CHTR 160708C00235000 C 07/08/16 235.0 0.00 1.30
CHTR 160708C00237500 C 07/08/16 237.5 0.00 2.40
CHTR 160708C00240000 C 07/08/16 240.0 0.00 1.15
CHTR 160708C00242500 C 07/08/16 242.5 0.00 2.25
CHTR 160708C00245000 C 07/08/16 245.0 0.00 0.65
CHTR 160708C00247500 C 07/08/16 247.5 0.00 2.20
CHTR 160708C00250000 C 07/08/16 250.0 0.00 2.15
CHTR 160708C00252500 C 07/08/16 252.5 0.00 2.15
CHTR 160708C00255000 C 07/08/16 255.0 0.00 2.15
CHTR 160708C00257500 C 07/08/16 257.5 0.00 2.15
CHTR 160708C00260000 C 07/08/16 260.0 0.00 2.15
CHTR 160708C00262500 C 07/08/16 262.5 0.00 2.15
CHTR 160708P00170000 P 07/08/16 170.0 0.00 2.15
CHTR 160708P00175000 P 07/08/16 175.0 0.00 2.15
CHTR 160708P00180000 P 07/08/16 180.0 0.00 2.20
CHTR 160708P00185000 P 07/08/16 185.0 0.00 2.20
CHTR 160708P00187500 P 07/08/16 187.5 0.00 2.25
CHTR 160708P00190000 P 07/08/16 190.0 0.00 1.55
CHTR 160708P00192500 P 07/08/16 192.5 0.00 1.65
CHTR 160708P00195000 P 07/08/16 195.0 0.05 1.40
CHTR 160708P00197500 P 07/08/16 197.5 0.05 1.65
CHTR 160708P00200000 P 07/08/16 200.0 0.05 1.55
CHTR 160708P00202500 P 07/08/16 202.5 0.05 2.70
CHTR 160708P00205000 P 07/08/16 205.0 0.05 2.45
CHTR 160708P00207500 P 07/08/16 207.5 1.20 3.30
CHTR 160708P00210000 P 07/08/16 210.0 1.65 3.50
CHTR 160708P00212500 P 07/08/16 212.5 2.25 4.50
CHTR 160708P00215000 P 07/08/16 215.0 3.20 5.40
CHTR 160708P00217500 P 07/08/16 217.5 4.20 6.80
CHTR 160708P00220000 P 07/08/16 220.0 5.60 8.40
CHTR 160708P00222500 P 07/08/16 222.5 7.30 9.80
CHTR 160708P00225000 P 07/08/16 225.0 8.60 10.80
CHTR 160708P00227500 P 07/08/16 227.5 10.90 13.10
CHTR 160708P00230000 P 07/08/16 230.0 12.40 15.40
CHTR 160708P00232500 P 07/08/16 232.5 14.80 17.50
CHTR 160708P00235000 P 07/08/16 235.0 16.80 20.30
CHTR 160708P00237500 P 07/08/16 237.5 19.10 22.60
CHTR 160708P00240000 P 07/08/16 240.0 21.50 25.10
CHTR 160708P00242500 P 07/08/16 242.5 23.80 27.00
CHTR 160708P00245000 P 07/08/16 245.0 26.40 30.00
CHTR 160708P00247500 P 07/08/16 247.5 28.80 32.60
CHTR 160708P00250000 P 07/08/16 250.0 31.20 34.50
CHTR 160708P00252500 P 07/08/16 252.5 33.50 38.00
CHTR 160708P00255000 P 07/08/16 255.0 36.10 39.40
CHTR 160708P00257500 P 07/08/16 257.5 38.50 41.80
CHTR 160708P00260000 P 07/08/16 260.0 41.10 44.30
CHTR 160708P00262500 P 07/08/16 262.5 43.50 48.00
CHTR 160715C00125000 C 07/15/16 125.0 89.80 94.30
CHTR 160715C00130000 C 07/15/16 130.0 85.00 89.30
CHTR 160715C00135000 C 07/15/16 135.0 79.70 84.30
CHTR 160715C00140000 C 07/15/16 140.0 75.20 79.30
CHTR 160715C00145000 C 07/15/16 145.0 70.90 74.30
CHTR 160715C00150000 C 07/15/16 150.0 66.10 69.40
CHTR 160715C00155000 C 07/15/16 155.0 61.10 64.40
CHTR 160715C00160000 C 07/15/16 160.0 56.10 59.00
CHTR 160715C00165000 C 07/15/16 165.0 51.10 54.00
CHTR 160715C00170000 C 07/15/16 170.0 45.60 49.40
CHTR 160715C00175000 C 07/15/16 175.0 41.30 44.00
CHTR 160715C00180000 C 07/15/16 180.0 36.40 39.20
CHTR 160715C00185000 C 07/15/16 185.0 31.50 34.60
CHTR 160715C00187500 C 07/15/16 187.5 29.30 31.90
CHTR 160715C00190000 C 07/15/16 190.0 26.80 29.70
CHTR 160715C00192500 C 07/15/16 192.5 24.40 27.20
CHTR 160715C00195000 C 07/15/16 195.0 22.10 24.50
CHTR 160715C00197500 C 07/15/16 197.5 19.80 22.30
CHTR 160715C00200000 C 07/15/16 200.0 18.00 20.00
CHTR 160715C00202500 C 07/15/16 202.5 15.50 17.90
CHTR 160715C00205000 C 07/15/16 205.0 13.40 15.70
CHTR 160715C00207500 C 07/15/16 207.5 11.60 13.80
CHTR 160715C00210000 C 07/15/16 210.0 10.00 11.40
CHTR 160715C00212500 C 07/15/16 212.5 8.00 9.70
CHTR 160715C00215000 C 07/15/16 215.0 6.50 8.10
CHTR 160715C00217500 C 07/15/16 217.5 5.40 6.70
CHTR 160715C00220000 C 07/15/16 220.0 4.20 5.30
CHTR 160715C00222500 C 07/15/16 222.5 3.50 4.30
CHTR 160715C00225000 C 07/15/16 225.0 2.60 3.30
CHTR 160715C00227500 C 07/15/16 227.5 1.95 2.65
CHTR 160715C00230000 C 07/15/16 230.0 1.45 2.05
CHTR 160715C00232500 C 07/15/16 232.5 1.00 1.70
CHTR 160715C00235000 C 07/15/16 235.0 0.60 1.30
CHTR 160715C00237500 C 07/15/16 237.5 0.45 1.10
CHTR 160715C00240000 C 07/15/16 240.0 0.30 0.75
CHTR 160715C00242500 C 07/15/16 242.5 0.15 0.85
CHTR 160715C00245000 C 07/15/16 245.0 0.00 0.65
CHTR 160715C00247500 C 07/15/16 247.5 0.10 0.60
CHTR 160715C00250000 C 07/15/16 250.0 0.05 0.50
CHTR 160715C00252500 C 07/15/16 252.5 0.00 0.55
CHTR 160715C00255000 C 07/15/16 255.0 0.00 0.45
CHTR 160715C00257500 C 07/15/16 257.5 0.10 0.65
CHTR 160715C00260000 C 07/15/16 260.0 0.00 0.65
CHTR 160715C00262500 C 07/15/16 262.5 0.00 0.80
CHTR 160715C00265000 C 07/15/16 265.0 0.00 1.35
CHTR 160715C00270000 C 07/15/16 270.0 0.00 1.45
CHTR 160715C00275000 C 07/15/16 275.0 0.00 2.15
CHTR 160715C00280000 C 07/15/16 280.0 0.00 2.15
CHTR 160715C00285000 C 07/15/16 285.0 0.00 2.15
CHTR 160715C00290000 C 07/15/16 290.0 0.00 2.15
CHTR 160715C00295000 C 07/15/16 295.0 0.00 2.15
CHTR 160715C00300000 C 07/15/16 300.0 0.00 2.15
CHTR 160715C00305000 C 07/15/16 305.0 0.00 2.15
CHTR 160715C00310000 C 07/15/16 310.0 0.00 2.15
CHTR 160715C00315000 C 07/15/16 315.0 0.00 2.15
CHTR 160715C00320000 C 07/15/16 320.0 0.00 2.15
CHTR 160715C00325000 C 07/15/16 325.0 0.00 2.15
CHTR 160715C00330000 C 07/15/16 330.0 0.00 2.15
CHTR 160715C00340000 C 07/15/16 340.0 0.00 2.15
CHTR 160715C00350000 C 07/15/16 350.0 0.00 2.15
CHTR 160715P00125000 P 07/15/16 125.0 0.00 2.05
CHTR 160715P00130000 P 07/15/16 130.0 0.00 2.15
CHTR 160715P00135000 P 07/15/16 135.0 0.00 0.75
CHTR 160715P00140000 P 07/15/16 140.0 0.00 0.70
CHTR 160715P00145000 P 07/15/16 145.0 0.00 0.65
CHTR 160715P00150000 P 07/15/16 150.0 0.10 1.85
CHTR 160715P00155000 P 07/15/16 155.0 0.05 0.60
CHTR 160715P00160000 P 07/15/16 160.0 0.10 0.60
CHTR 160715P00165000 P 07/15/16 165.0 0.05 0.35
CHTR 160715P00170000 P 07/15/16 170.0 0.20 0.50
CHTR 160715P00175000 P 07/15/16 175.0 0.30 0.65
CHTR 160715P00180000 P 07/15/16 180.0 0.15 0.75
CHTR 160715P00185000 P 07/15/16 185.0 0.25 0.90
CHTR 160715P00187500 P 07/15/16 187.5 0.30 1.05
CHTR 160715P00190000 P 07/15/16 190.0 0.45 1.20
CHTR 160715P00192500 P 07/15/16 192.5 0.50 1.30
CHTR 160715P00195000 P 07/15/16 195.0 0.60 1.45
CHTR 160715P00197500 P 07/15/16 197.5 0.60 1.70
CHTR 160715P00200000 P 07/15/16 200.0 1.25 2.00
CHTR 160715P00202500 P 07/15/16 202.5 1.80 2.40
CHTR 160715P00205000 P 07/15/16 205.0 1.90 2.80
CHTR 160715P00207500 P 07/15/16 207.5 2.40 3.20
CHTR 160715P00210000 P 07/15/16 210.0 2.95 4.00
CHTR 160715P00212500 P 07/15/16 212.5 3.70 4.70
CHTR 160715P00215000 P 07/15/16 215.0 4.60 5.60
CHTR 160715P00217500 P 07/15/16 217.5 5.60 6.70
CHTR 160715P00220000 P 07/15/16 220.0 6.80 8.20
CHTR 160715P00222500 P 07/15/16 222.5 8.30 9.80
CHTR 160715P00225000 P 07/15/16 225.0 10.10 11.50
CHTR 160715P00227500 P 07/15/16 227.5 11.40 13.30
CHTR 160715P00230000 P 07/15/16 230.0 13.30 15.80
CHTR 160715P00232500 P 07/15/16 232.5 15.40 17.70
CHTR 160715P00235000 P 07/15/16 235.0 17.60 20.00
CHTR 160715P00237500 P 07/15/16 237.5 19.80 22.30
CHTR 160715P00240000 P 07/15/16 240.0 22.00 24.60
CHTR 160715P00242500 P 07/15/16 242.5 24.20 26.90
CHTR 160715P00245000 P 07/15/16 245.0 26.50 30.30
CHTR 160715P00247500 P 07/15/16 247.5 29.20 32.00
CHTR 160715P00250000 P 07/15/16 250.0 31.30 34.30
CHTR 160715P00252500 P 07/15/16 252.5 34.00 36.90
CHTR 160715P00255000 P 07/15/16 255.0 36.40 39.20
CHTR 160715P00257500 P 07/15/16 257.5 38.90 41.90
CHTR 160715P00260000 P 07/15/16 260.0 41.40 45.20
CHTR 160715P00262500 P 07/15/16 262.5 43.90 46.70
CHTR 160715P00265000 P 07/15/16 265.0 46.10 50.50
CHTR 160715P00270000 P 07/15/16 270.0 51.00 55.60
CHTR 160715P00275000 P 07/15/16 275.0 56.00 60.50
CHTR 160715P00280000 P 07/15/16 280.0 61.30 65.50
CHTR 160715P00285000 P 07/15/16 285.0 66.00 70.50
CHTR 160715P00290000 P 07/15/16 290.0 71.30 75.50
CHTR 160715P00295000 P 07/15/16 295.0 76.00 80.50
CHTR 160715P00300000 P 07/15/16 300.0 80.90 85.50
CHTR 160715P00305000 P 07/15/16 305.0 85.90 90.50
CHTR 160715P00310000 P 07/15/16 310.0 90.90 95.50
CHTR 160715P00315000 P 07/15/16 315.0 95.80 100.50
CHTR 160715P00320000 P 07/15/16 320.0 100.90 104.90
CHTR 160715P00325000 P 07/15/16 325.0 105.90 109.90
CHTR 160715P00330000 P 07/15/16 330.0 110.90 114.80
CHTR 160715P00340000 P 07/15/16 340.0 120.80 124.70
CHTR 160715P00350000 P 07/15/16 350.0 130.90 134.90
CHTR 160722C00150000 C 07/22/16 150.0 66.10 69.20
CHTR 160722C00155000 C 07/22/16 155.0 61.20 64.20
CHTR 160722C00160000 C 07/22/16 160.0 56.30 59.20
CHTR 160722C00165000 C 07/22/16 165.0 50.50 54.20
CHTR 160722C00170000 C 07/22/16 170.0 45.80 49.20
CHTR 160722C00175000 C 07/22/16 175.0 41.00 44.40
CHTR 160722C00180000 C 07/22/16 180.0 36.50 39.60
CHTR 160722C00185000 C 07/22/16 185.0 31.40 34.80
CHTR 160722C00190000 C 07/22/16 190.0 26.90 29.80
CHTR 160722C00192500 C 07/22/16 192.5 24.70 27.30
CHTR 160722C00195000 C 07/22/16 195.0 22.50 25.00
CHTR 160722C00197500 C 07/22/16 197.5 20.20 22.80
CHTR 160722C00200000 C 07/22/16 200.0 17.90 20.60
CHTR 160722C00202500 C 07/22/16 202.5 16.30 18.50
CHTR 160722C00205000 C 07/22/16 205.0 13.80 16.40
CHTR 160722C00207500 C 07/22/16 207.5 12.80 14.40
CHTR 160722C00210000 C 07/22/16 210.0 10.50 12.40
CHTR 160722C00212500 C 07/22/16 212.5 9.20 10.80
CHTR 160722C00215000 C 07/22/16 215.0 7.90 9.40
CHTR 160722C00217500 C 07/22/16 217.5 5.80 8.20
CHTR 160722C00220000 C 07/22/16 220.0 5.00 7.00
CHTR 160722C00222500 C 07/22/16 222.5 4.00 5.40
CHTR 160722C00225000 C 07/22/16 225.0 3.10 4.90
CHTR 160722C00227500 C 07/22/16 227.5 2.40 3.90
CHTR 160722C00230000 C 07/22/16 230.0 1.80 3.30
CHTR 160722C00232500 C 07/22/16 232.5 1.35 2.70
CHTR 160722C00235000 C 07/22/16 235.0 0.55 2.45
CHTR 160722C00237500 C 07/22/16 237.5 0.35 3.30
CHTR 160722C00240000 C 07/22/16 240.0 0.10 3.10
CHTR 160722C00242500 C 07/22/16 242.5 0.05 2.85
CHTR 160722C00245000 C 07/22/16 245.0 0.05 2.70
CHTR 160722C00247500 C 07/22/16 247.5 0.00 2.55
CHTR 160722C00250000 C 07/22/16 250.0 0.00 2.40
CHTR 160722C00252500 C 07/22/16 252.5 0.00 2.35
CHTR 160722C00255000 C 07/22/16 255.0 0.00 2.25
CHTR 160722C00257500 C 07/22/16 257.5 0.00 2.20
CHTR 160722C00260000 C 07/22/16 260.0 0.00 2.20
CHTR 160722C00262500 C 07/22/16 262.5 0.00 1.00
CHTR 160722C00265000 C 07/22/16 265.0 0.00 2.15
CHTR 160722C00270000 C 07/22/16 270.0 0.00 2.15
CHTR 160722P00150000 P 07/22/16 150.0 0.00 2.10
CHTR 160722P00155000 P 07/22/16 155.0 0.00 2.10
CHTR 160722P00160000 P 07/22/16 160.0 0.00 2.10
CHTR 160722P00165000 P 07/22/16 165.0 0.00 2.10
CHTR 160722P00170000 P 07/22/16 170.0 0.00 2.15
CHTR 160722P00175000 P 07/22/16 175.0 0.00 2.20
CHTR 160722P00180000 P 07/22/16 180.0 0.05 2.35
CHTR 160722P00185000 P 07/22/16 185.0 0.05 2.50
CHTR 160722P00190000 P 07/22/16 190.0 0.05 2.60
CHTR 160722P00192500 P 07/22/16 192.5 0.05 2.90
CHTR 160722P00195000 P 07/22/16 195.0 0.05 3.10
CHTR 160722P00197500 P 07/22/16 197.5 1.55 3.30
CHTR 160722P00200000 P 07/22/16 200.0 1.60 2.95
CHTR 160722P00202500 P 07/22/16 202.5 2.20 3.40
CHTR 160722P00205000 P 07/22/16 205.0 2.35 4.00
CHTR 160722P00207500 P 07/22/16 207.5 3.30 4.60
CHTR 160722P00210000 P 07/22/16 210.0 3.80 5.50
CHTR 160722P00212500 P 07/22/16 212.5 4.40 6.20
CHTR 160722P00215000 P 07/22/16 215.0 5.20 7.90
CHTR 160722P00217500 P 07/22/16 217.5 6.30 8.80
CHTR 160722P00220000 P 07/22/16 220.0 7.60 10.20
CHTR 160722P00222500 P 07/22/16 222.5 8.90 11.50
CHTR 160722P00225000 P 07/22/16 225.0 10.60 13.20
CHTR 160722P00227500 P 07/22/16 227.5 12.20 14.80
CHTR 160722P00230000 P 07/22/16 230.0 14.20 16.60
CHTR 160722P00232500 P 07/22/16 232.5 15.90 18.60
CHTR 160722P00235000 P 07/22/16 235.0 18.10 20.80
CHTR 160722P00237500 P 07/22/16 237.5 20.30 22.80
CHTR 160722P00240000 P 07/22/16 240.0 21.90 25.30
CHTR 160722P00242500 P 07/22/16 242.5 24.20 28.20
CHTR 160722P00245000 P 07/22/16 245.0 26.50 30.10
CHTR 160722P00247500 P 07/22/16 247.5 28.90 32.80
CHTR 160722P00250000 P 07/22/16 250.0 31.30 35.30
CHTR 160722P00252500 P 07/22/16 252.5 33.70 37.70
CHTR 160722P00255000 P 07/22/16 255.0 36.30 40.10
CHTR 160722P00257500 P 07/22/16 257.5 38.60 42.50
CHTR 160722P00260000 P 07/22/16 260.0 41.20 44.70
CHTR 160722P00262500 P 07/22/16 262.5 43.60 48.10
CHTR 160722P00265000 P 07/22/16 265.0 46.10 50.50
CHTR 160722P00270000 P 07/22/16 270.0 51.20 55.20
CHTR 160729C00150000 C 07/29/16 150.0 65.30 69.40
CHTR 160729C00155000 C 07/29/16 155.0 60.20 64.00
CHTR 160729C00160000 C 07/29/16 160.0 55.40 59.20
CHTR 160729C00165000 C 07/29/16 165.0 50.30 54.40
CHTR 160729C00170000 C 07/29/16 170.0 45.70 49.40
CHTR 160729C00175000 C 07/29/16 175.0 41.50 44.60
CHTR 160729C00180000 C 07/29/16 180.0 36.60 39.80
CHTR 160729C00185000 C 07/29/16 185.0 31.90 35.00
CHTR 160729C00190000 C 07/29/16 190.0 27.60 30.30
CHTR 160729C00195000 C 07/29/16 195.0 23.30 25.60
CHTR 160729C00200000 C 07/29/16 200.0 19.00 21.40
CHTR 160729C00202500 C 07/29/16 202.5 16.90 19.30
CHTR 160729C00205000 C 07/29/16 205.0 15.10 17.40
CHTR 160729C00207500 C 07/29/16 207.5 13.80 15.60
CHTR 160729C00210000 C 07/29/16 210.0 11.70 13.70
CHTR 160729C00212500 C 07/29/16 212.5 10.20 12.40
CHTR 160729C00215000 C 07/29/16 215.0 8.50 10.40
CHTR 160729C00217500 C 07/29/16 217.5 7.10 9.10
CHTR 160729C00220000 C 07/29/16 220.0 5.80 8.20
CHTR 160729C00222500 C 07/29/16 222.5 4.70 7.20
CHTR 160729C00225000 C 07/29/16 225.0 3.70 6.20
CHTR 160729C00227500 C 07/29/16 227.5 3.00 5.40
CHTR 160729C00230000 C 07/29/16 230.0 2.20 4.90
CHTR 160729C00232500 C 07/29/16 232.5 1.80 4.40
CHTR 160729C00235000 C 07/29/16 235.0 1.40 3.80
CHTR 160729C00237500 C 07/29/16 237.5 0.85 3.70
CHTR 160729C00240000 C 07/29/16 240.0 0.60 3.60
CHTR 160729C00242500 C 07/29/16 242.5 0.30 3.30
CHTR 160729C00245000 C 07/29/16 245.0 0.10 3.00
CHTR 160729C00247500 C 07/29/16 247.5 0.05 3.00
CHTR 160729C00250000 C 07/29/16 250.0 0.05 2.85
CHTR 160729C00255000 C 07/29/16 255.0 0.00 2.55
CHTR 160729C00260000 C 07/29/16 260.0 0.00 2.30
CHTR 160729C00265000 C 07/29/16 265.0 0.00 2.15
CHTR 160729C00270000 C 07/29/16 270.0 0.00 2.15
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 2.10
CHTR 160729P00165000 P 07/29/16 165.0 0.00 1.30
CHTR 160729P00170000 P 07/29/16 170.0 0.05 2.30
CHTR 160729P00175000 P 07/29/16 175.0 0.05 2.40
CHTR 160729P00180000 P 07/29/16 180.0 0.05 2.65
CHTR 160729P00185000 P 07/29/16 185.0 0.05 2.95
CHTR 160729P00190000 P 07/29/16 190.0 0.05 3.00
CHTR 160729P00195000 P 07/29/16 195.0 1.65 3.60
CHTR 160729P00200000 P 07/29/16 200.0 2.30 3.90
CHTR 160729P00202500 P 07/29/16 202.5 2.50 5.00
CHTR 160729P00205000 P 07/29/16 205.0 3.30 5.60
CHTR 160729P00207500 P 07/29/16 207.5 3.90 5.80
CHTR 160729P00210000 P 07/29/16 210.0 4.60 6.80
CHTR 160729P00212500 P 07/29/16 212.5 5.50 7.50
CHTR 160729P00215000 P 07/29/16 215.0 6.60 8.40
CHTR 160729P00217500 P 07/29/16 217.5 7.80 9.70
CHTR 160729P00220000 P 07/29/16 220.0 9.00 11.20
CHTR 160729P00222500 P 07/29/16 222.5 10.20 12.70
CHTR 160729P00225000 P 07/29/16 225.0 11.80 14.20
CHTR 160729P00227500 P 07/29/16 227.5 13.30 15.80
CHTR 160729P00230000 P 07/29/16 230.0 15.10 17.40
CHTR 160729P00232500 P 07/29/16 232.5 17.10 19.20
CHTR 160729P00235000 P 07/29/16 235.0 18.80 21.20
CHTR 160729P00237500 P 07/29/16 237.5 20.90 23.20
CHTR 160729P00240000 P 07/29/16 240.0 23.10 25.40
CHTR 160729P00242500 P 07/29/16 242.5 25.10 27.60
CHTR 160729P00245000 P 07/29/16 245.0 27.50 30.00
CHTR 160729P00247500 P 07/29/16 247.5 29.70 32.20
CHTR 160729P00250000 P 07/29/16 250.0 32.10 34.60
CHTR 160729P00255000 P 07/29/16 255.0 36.90 40.00
CHTR 160729P00260000 P 07/29/16 260.0 41.70 44.80
CHTR 160729P00265000 P 07/29/16 265.0 46.60 49.90
CHTR 160729P00270000 P 07/29/16 270.0 51.50 54.80
CHTR 160805C00175000 C 08/05/16 175.0 41.40 44.60
CHTR 160805C00180000 C 08/05/16 180.0 36.90 39.80
CHTR 160805C00185000 C 08/05/16 185.0 32.60 35.20
CHTR 160805C00187500 C 08/05/16 187.5 30.20 32.80
CHTR 160805C00190000 C 08/05/16 190.0 28.10 30.60
CHTR 160805C00192500 C 08/05/16 192.5 25.60 28.40
CHTR 160805C00195000 C 08/05/16 195.0 23.60 26.20
CHTR 160805C00197500 C 08/05/16 197.5 21.40 24.20
CHTR 160805C00200000 C 08/05/16 200.0 19.50 22.20
CHTR 160805C00202500 C 08/05/16 202.5 17.50 20.20
CHTR 160805C00205000 C 08/05/16 205.0 15.90 18.20
CHTR 160805C00207500 C 08/05/16 207.5 14.80 16.20
CHTR 160805C00210000 C 08/05/16 210.0 13.00 14.50
CHTR 160805C00212500 C 08/05/16 212.5 11.00 13.10
CHTR 160805C00215000 C 08/05/16 215.0 9.70 11.60
CHTR 160805C00217500 C 08/05/16 217.5 8.30 10.00
CHTR 160805C00220000 C 08/05/16 220.0 7.00 9.00
CHTR 160805C00222500 C 08/05/16 222.5 5.90 8.00
CHTR 160805C00225000 C 08/05/16 225.0 4.90 7.00
CHTR 160805C00227500 C 08/05/16 227.5 3.80 6.20
CHTR 160805C00230000 C 08/05/16 230.0 3.30 5.40
CHTR 160805C00232500 C 08/05/16 232.5 2.70 4.90
CHTR 160805C00235000 C 08/05/16 235.0 1.80 4.20
CHTR 160805C00237500 C 08/05/16 237.5 1.75 3.80
CHTR 160805C00240000 C 08/05/16 240.0 0.85 3.80
CHTR 160805C00242500 C 08/05/16 242.5 0.55 3.60
CHTR 160805C00245000 C 08/05/16 245.0 0.50 2.20
CHTR 160805C00247500 C 08/05/16 247.5 0.10 3.10
CHTR 160805C00250000 C 08/05/16 250.0 0.05 2.90
CHTR 160805C00252500 C 08/05/16 252.5 0.05 2.70
CHTR 160805C00255000 C 08/05/16 255.0 0.00 2.50
CHTR 160805C00257500 C 08/05/16 257.5 0.00 2.55
CHTR 160805C00260000 C 08/05/16 260.0 0.00 2.25
CHTR 160805C00265000 C 08/05/16 265.0 0.00 2.15
CHTR 160805C00270000 C 08/05/16 270.0 0.00 2.05
CHTR 160805P00175000 P 08/05/16 175.0 0.05 2.45
CHTR 160805P00180000 P 08/05/16 180.0 0.05 2.50
CHTR 160805P00185000 P 08/05/16 185.0 0.20 2.95
CHTR 160805P00187500 P 08/05/16 187.5 0.45 2.60
CHTR 160805P00190000 P 08/05/16 190.0 0.90 2.90
CHTR 160805P00192500 P 08/05/16 192.5 1.95 3.60
CHTR 160805P00195000 P 08/05/16 195.0 2.30 3.90
CHTR 160805P00197500 P 08/05/16 197.5 2.10 4.10
CHTR 160805P00200000 P 08/05/16 200.0 3.10 4.60
CHTR 160805P00202500 P 08/05/16 202.5 3.20 5.10
CHTR 160805P00205000 P 08/05/16 205.0 4.20 5.80
CHTR 160805P00207500 P 08/05/16 207.5 4.70 6.50
CHTR 160805P00210000 P 08/05/16 210.0 5.70 7.30
CHTR 160805P00212500 P 08/05/16 212.5 6.60 8.50
CHTR 160805P00215000 P 08/05/16 215.0 7.80 9.40
CHTR 160805P00217500 P 08/05/16 217.5 8.40 10.90
CHTR 160805P00220000 P 08/05/16 220.0 10.10 12.20
CHTR 160805P00222500 P 08/05/16 222.5 11.10 13.60
CHTR 160805P00225000 P 08/05/16 225.0 12.80 15.00
CHTR 160805P00227500 P 08/05/16 227.5 14.00 16.40
CHTR 160805P00230000 P 08/05/16 230.0 15.90 18.20
CHTR 160805P00232500 P 08/05/16 232.5 17.80 19.80
CHTR 160805P00235000 P 08/05/16 235.0 19.40 21.80
CHTR 160805P00237500 P 08/05/16 237.5 21.40 23.80
CHTR 160805P00240000 P 08/05/16 240.0 23.50 25.80
CHTR 160805P00242500 P 08/05/16 242.5 25.70 28.00
CHTR 160805P00245000 P 08/05/16 245.0 27.90 30.20
CHTR 160805P00247500 P 08/05/16 247.5 29.90 32.50
CHTR 160805P00250000 P 08/05/16 250.0 32.30 35.30
CHTR 160805P00252500 P 08/05/16 252.5 34.50 37.70
CHTR 160805P00255000 P 08/05/16 255.0 36.90 40.00
CHTR 160805P00257500 P 08/05/16 257.5 39.30 42.40
CHTR 160805P00260000 P 08/05/16 260.0 41.70 45.00
CHTR 160805P00265000 P 08/05/16 265.0 46.50 49.80
CHTR 160805P00270000 P 08/05/16 270.0 51.40 54.80
CHTR 160819C00120000 C 08/19/16 120.0 95.50 99.20
CHTR 160819C00125000 C 08/19/16 125.0 90.60 94.20
CHTR 160819C00130000 C 08/19/16 130.0 85.70 89.10
CHTR 160819C00135000 C 08/19/16 135.0 80.80 84.20
CHTR 160819C00140000 C 08/19/16 140.0 76.40 79.20
CHTR 160819C00145000 C 08/19/16 145.0 71.40 74.20
CHTR 160819C00150000 C 08/19/16 150.0 66.50 69.40
CHTR 160819C00155000 C 08/19/16 155.0 61.50 64.60
CHTR 160819C00160000 C 08/19/16 160.0 56.70 59.60
CHTR 160819C00165000 C 08/19/16 165.0 51.70 54.80
CHTR 160819C00170000 C 08/19/16 170.0 47.20 50.00
CHTR 160819C00175000 C 08/19/16 175.0 42.30 45.20
CHTR 160819C00180000 C 08/19/16 180.0 38.20 40.40
CHTR 160819C00185000 C 08/19/16 185.0 33.30 35.70
CHTR 160819C00190000 C 08/19/16 190.0 29.20 31.30
CHTR 160819C00195000 C 08/19/16 195.0 25.00 27.10
CHTR 160819C00200000 C 08/19/16 200.0 21.30 22.90
CHTR 160819C00205000 C 08/19/16 205.0 16.90 19.00
CHTR 160819C00210000 C 08/19/16 210.0 14.30 15.40
CHTR 160819C00215000 C 08/19/16 215.0 11.20 12.40
CHTR 160819C00220000 C 08/19/16 220.0 8.50 9.90
CHTR 160819C00225000 C 08/19/16 225.0 6.10 7.50
CHTR 160819C00230000 C 08/19/16 230.0 4.50 5.70
CHTR 160819C00235000 C 08/19/16 235.0 2.95 4.50
CHTR 160819C00240000 C 08/19/16 240.0 2.10 3.50
CHTR 160819C00245000 C 08/19/16 245.0 1.45 2.45
CHTR 160819C00250000 C 08/19/16 250.0 0.70 2.75
CHTR 160819C00255000 C 08/19/16 255.0 0.45 2.20
CHTR 160819C00260000 C 08/19/16 260.0 0.35 1.70
CHTR 160819C00265000 C 08/19/16 265.0 0.25 1.30
CHTR 160819C00270000 C 08/19/16 270.0 0.15 1.05
CHTR 160819C00275000 C 08/19/16 275.0 0.25 0.75
CHTR 160819C00280000 C 08/19/16 280.0 0.15 0.50
CHTR 160819C00285000 C 08/19/16 285.0 0.10 0.40
CHTR 160819C00290000 C 08/19/16 290.0 0.10 0.50
CHTR 160819C00295000 C 08/19/16 295.0 0.05 0.20
CHTR 160819C00300000 C 08/19/16 300.0 0.00 0.40
CHTR 160819C00305000 C 08/19/16 305.0 0.00 0.40
CHTR 160819C00310000 C 08/19/16 310.0 0.00 0.40
CHTR 160819C00315000 C 08/19/16 315.0 0.00 0.40
CHTR 160819C00320000 C 08/19/16 320.0 0.00 0.35
CHTR 160819C00330000 C 08/19/16 330.0 0.00 0.35
CHTR 160819C00340000 C 08/19/16 340.0 0.00 0.35
CHTR 160819P00120000 P 08/19/16 120.0 0.00 0.65
CHTR 160819P00125000 P 08/19/16 125.0 0.00 0.50
CHTR 160819P00130000 P 08/19/16 130.0 0.15 0.40
CHTR 160819P00135000 P 08/19/16 135.0 0.20 0.40
CHTR 160819P00140000 P 08/19/16 140.0 0.25 0.65
CHTR 160819P00145000 P 08/19/16 145.0 0.25 0.75
CHTR 160819P00150000 P 08/19/16 150.0 0.35 1.15
CHTR 160819P00155000 P 08/19/16 155.0 0.30 1.40
CHTR 160819P00160000 P 08/19/16 160.0 0.35 1.65
CHTR 160819P00165000 P 08/19/16 165.0 0.45 1.25
CHTR 160819P00170000 P 08/19/16 170.0 0.65 2.25
CHTR 160819P00175000 P 08/19/16 175.0 0.70 1.90
CHTR 160819P00180000 P 08/19/16 180.0 0.90 2.45
CHTR 160819P00185000 P 08/19/16 185.0 1.80 2.65
CHTR 160819P00190000 P 08/19/16 190.0 2.30 3.40
CHTR 160819P00195000 P 08/19/16 195.0 3.00 4.00
CHTR 160819P00200000 P 08/19/16 200.0 4.00 5.00
CHTR 160819P00205000 P 08/19/16 205.0 5.20 6.20
CHTR 160819P00210000 P 08/19/16 210.0 6.70 8.00
CHTR 160819P00215000 P 08/19/16 215.0 8.60 9.90
CHTR 160819P00220000 P 08/19/16 220.0 11.10 12.30
CHTR 160819P00225000 P 08/19/16 225.0 13.70 15.40
CHTR 160819P00230000 P 08/19/16 230.0 17.10 18.50
CHTR 160819P00235000 P 08/19/16 235.0 20.60 22.20
CHTR 160819P00240000 P 08/19/16 240.0 24.30 26.80
CHTR 160819P00245000 P 08/19/16 245.0 28.50 30.80
CHTR 160819P00250000 P 08/19/16 250.0 32.70 35.30
CHTR 160819P00255000 P 08/19/16 255.0 37.10 40.90
CHTR 160819P00260000 P 08/19/16 260.0 41.90 44.60
CHTR 160819P00265000 P 08/19/16 265.0 46.70 50.80
CHTR 160819P00270000 P 08/19/16 270.0 51.50 55.70
CHTR 160819P00275000 P 08/19/16 275.0 56.50 60.60
CHTR 160819P00280000 P 08/19/16 280.0 61.30 65.60
CHTR 160819P00285000 P 08/19/16 285.0 66.30 70.40
CHTR 160819P00290000 P 08/19/16 290.0 71.20 75.50
CHTR 160819P00295000 P 08/19/16 295.0 76.20 80.50
CHTR 160819P00300000 P 08/19/16 300.0 81.10 85.60
CHTR 160819P00305000 P 08/19/16 305.0 86.10 89.50
CHTR 160819P00310000 P 08/19/16 310.0 91.10 94.50
CHTR 160819P00315000 P 08/19/16 315.0 96.30 99.50
CHTR 160819P00320000 P 08/19/16 320.0 101.10 104.50
CHTR 160819P00330000 P 08/19/16 330.0 111.10 114.50
CHTR 160819P00340000 P 08/19/16 340.0 120.90 124.40
CHTR 160916C00135000 C 09/16/16 135.0 80.80 84.20
CHTR 160916C00140000 C 09/16/16 140.0 76.30 79.20
CHTR 160916C00145000 C 09/16/16 145.0 71.40 74.40
CHTR 160916C00150000 C 09/16/16 150.0 66.60 69.60
CHTR 160916C00155000 C 09/16/16 155.0 62.00 64.60
CHTR 160916C00160000 C 09/16/16 160.0 57.00 59.80
CHTR 160916C00165000 C 09/16/16 165.0 52.40 55.00
CHTR 160916C00170000 C 09/16/16 170.0 47.70 50.20
CHTR 160916C00175000 C 09/16/16 175.0 43.40 45.60
CHTR 160916C00180000 C 09/16/16 180.0 39.00 41.00
CHTR 160916C00185000 C 09/16/16 185.0 34.60 36.60
CHTR 160916C00190000 C 09/16/16 190.0 30.70 32.40
CHTR 160916C00195000 C 09/16/16 195.0 26.70 28.50
CHTR 160916C00200000 C 09/16/16 200.0 22.90 24.50
CHTR 160916C00205000 C 09/16/16 205.0 19.30 20.80
CHTR 160916C00210000 C 09/16/16 210.0 16.00 16.90
CHTR 160916C00215000 C 09/16/16 215.0 12.50 13.90
CHTR 160916C00220000 C 09/16/16 220.0 10.00 11.40
CHTR 160916C00225000 C 09/16/16 225.0 8.00 9.20
CHTR 160916C00230000 C 09/16/16 230.0 6.10 7.30
CHTR 160916C00235000 C 09/16/16 235.0 4.50 5.80
CHTR 160916C00240000 C 09/16/16 240.0 3.30 4.50
CHTR 160916C00245000 C 09/16/16 245.0 2.35 4.10
CHTR 160916C00250000 C 09/16/16 250.0 1.35 2.85
CHTR 160916C00255000 C 09/16/16 255.0 0.95 2.40
CHTR 160916C00260000 C 09/16/16 260.0 0.75 1.95
CHTR 160916C00265000 C 09/16/16 265.0 0.45 2.15
CHTR 160916C00270000 C 09/16/16 270.0 0.35 1.60
CHTR 160916C00275000 C 09/16/16 275.0 0.25 1.50
CHTR 160916C00280000 C 09/16/16 280.0 0.20 1.20
CHTR 160916C00285000 C 09/16/16 285.0 0.15 1.00
CHTR 160916C00290000 C 09/16/16 290.0 0.00 0.80
CHTR 160916C00295000 C 09/16/16 295.0 0.00 0.65
CHTR 160916C00300000 C 09/16/16 300.0 0.00 0.65
CHTR 160916P00135000 P 09/16/16 135.0 0.30 1.00
CHTR 160916P00140000 P 09/16/16 140.0 0.35 1.05
CHTR 160916P00145000 P 09/16/16 145.0 0.40 0.95
CHTR 160916P00150000 P 09/16/16 150.0 0.40 1.30
CHTR 160916P00155000 P 09/16/16 155.0 0.55 1.60
CHTR 160916P00160000 P 09/16/16 160.0 0.50 1.85
CHTR 160916P00165000 P 09/16/16 165.0 0.75 2.10
CHTR 160916P00170000 P 09/16/16 170.0 0.85 2.85
CHTR 160916P00175000 P 09/16/16 175.0 1.45 2.70
CHTR 160916P00180000 P 09/16/16 180.0 1.45 3.30
CHTR 160916P00185000 P 09/16/16 185.0 2.75 3.70
CHTR 160916P00190000 P 09/16/16 190.0 3.40 4.70
CHTR 160916P00195000 P 09/16/16 195.0 4.40 5.60
CHTR 160916P00200000 P 09/16/16 200.0 5.60 6.80
CHTR 160916P00205000 P 09/16/16 205.0 6.80 8.20
CHTR 160916P00210000 P 09/16/16 210.0 8.50 9.60
CHTR 160916P00215000 P 09/16/16 215.0 10.40 11.90
CHTR 160916P00220000 P 09/16/16 220.0 13.10 14.40
CHTR 160916P00225000 P 09/16/16 225.0 15.70 17.30
CHTR 160916P00230000 P 09/16/16 230.0 18.70 20.50
CHTR 160916P00235000 P 09/16/16 235.0 21.70 23.80
CHTR 160916P00240000 P 09/16/16 240.0 25.70 28.20
CHTR 160916P00245000 P 09/16/16 245.0 29.70 32.20
CHTR 160916P00250000 P 09/16/16 250.0 33.50 36.10
CHTR 160916P00255000 P 09/16/16 255.0 38.30 40.60
CHTR 160916P00260000 P 09/16/16 260.0 42.70 45.60
CHTR 160916P00265000 P 09/16/16 265.0 47.20 51.20
CHTR 160916P00270000 P 09/16/16 270.0 51.70 56.00
CHTR 160916P00275000 P 09/16/16 275.0 56.50 60.90
CHTR 160916P00280000 P 09/16/16 280.0 61.30 65.80
CHTR 160916P00285000 P 09/16/16 285.0 66.30 70.60
CHTR 160916P00290000 P 09/16/16 290.0 71.10 75.70
CHTR 160916P00295000 P 09/16/16 295.0 76.10 80.60
CHTR 160916P00300000 P 09/16/16 300.0 81.30 85.60
CHTR 161216C00135000 C 12/16/16 135.0 81.70 84.60
CHTR 161216C00140000 C 12/16/16 140.0 77.30 79.80
CHTR 161216C00145000 C 12/16/16 145.0 72.50 75.00
CHTR 161216C00150000 C 12/16/16 150.0 67.60 70.40
CHTR 161216C00155000 C 12/16/16 155.0 63.20 65.60
CHTR 161216C00160000 C 12/16/16 160.0 59.10 61.20
CHTR 161216C00165000 C 12/16/16 165.0 54.80 56.60
CHTR 161216C00170000 C 12/16/16 170.0 49.90 52.20
CHTR 161216C00175000 C 12/16/16 175.0 45.50 47.80
CHTR 161216C00180000 C 12/16/16 180.0 41.50 43.80
CHTR 161216C00185000 C 12/16/16 185.0 37.60 40.00
CHTR 161216C00190000 C 12/16/16 190.0 33.70 36.20
CHTR 161216C00195000 C 12/16/16 195.0 30.10 32.60
CHTR 161216C00200000 C 12/16/16 200.0 26.60 29.00
CHTR 161216C00205000 C 12/16/16 205.0 23.30 25.80
CHTR 161216C00210000 C 12/16/16 210.0 20.10 22.30
CHTR 161216C00215000 C 12/16/16 215.0 17.40 19.50
CHTR 161216C00220000 C 12/16/16 220.0 14.80 17.00
CHTR 161216C00225000 C 12/16/16 225.0 13.50 14.70
CHTR 161216C00230000 C 12/16/16 230.0 10.60 12.60
CHTR 161216C00235000 C 12/16/16 235.0 8.50 10.80
CHTR 161216C00240000 C 12/16/16 240.0 7.00 9.10
CHTR 161216C00245000 C 12/16/16 245.0 5.70 7.70
CHTR 161216C00250000 C 12/16/16 250.0 4.50 6.40
CHTR 161216C00255000 C 12/16/16 255.0 3.50 6.00
CHTR 161216C00260000 C 12/16/16 260.0 2.75 5.30
CHTR 161216C00265000 C 12/16/16 265.0 2.05 4.90
CHTR 161216C00270000 C 12/16/16 270.0 1.40 4.60
CHTR 161216C00275000 C 12/16/16 275.0 0.90 4.10
CHTR 161216C00280000 C 12/16/16 280.0 0.30 3.50
CHTR 161216C00285000 C 12/16/16 285.0 0.05 2.85
CHTR 161216C00290000 C 12/16/16 290.0 0.20 2.90
CHTR 161216C00295000 C 12/16/16 295.0 0.05 2.70
CHTR 161216C00300000 C 12/16/16 300.0 0.00 2.45
CHTR 161216C00310000 C 12/16/16 310.0 0.00 2.05
CHTR 161216P00135000 P 12/16/16 135.0 0.05 2.85
CHTR 161216P00140000 P 12/16/16 140.0 0.75 2.95
CHTR 161216P00145000 P 12/16/16 145.0 0.05 3.30
CHTR 161216P00150000 P 12/16/16 150.0 0.40 3.50
CHTR 161216P00155000 P 12/16/16 155.0 0.60 4.00
CHTR 161216P00160000 P 12/16/16 160.0 0.90 4.40
CHTR 161216P00165000 P 12/16/16 165.0 1.40 4.70
CHTR 161216P00170000 P 12/16/16 170.0 2.10 5.00
CHTR 161216P00175000 P 12/16/16 175.0 2.90 6.00
CHTR 161216P00180000 P 12/16/16 180.0 3.70 6.40
CHTR 161216P00185000 P 12/16/16 185.0 5.40 7.30
CHTR 161216P00190000 P 12/16/16 190.0 6.40 8.50
CHTR 161216P00195000 P 12/16/16 195.0 7.70 9.80
CHTR 161216P00200000 P 12/16/16 200.0 9.00 11.30
CHTR 161216P00205000 P 12/16/16 205.0 10.70 13.00
CHTR 161216P00210000 P 12/16/16 210.0 12.70 14.90
CHTR 161216P00215000 P 12/16/16 215.0 15.10 17.00
CHTR 161216P00220000 P 12/16/16 220.0 17.60 19.40
CHTR 161216P00225000 P 12/16/16 225.0 20.50 22.00
CHTR 161216P00230000 P 12/16/16 230.0 23.50 24.90
CHTR 161216P00235000 P 12/16/16 235.0 26.40 28.80
CHTR 161216P00240000 P 12/16/16 240.0 29.90 32.10
CHTR 161216P00245000 P 12/16/16 245.0 32.90 35.90
CHTR 161216P00250000 P 12/16/16 250.0 37.10 39.70
CHTR 161216P00255000 P 12/16/16 255.0 41.00 43.40
CHTR 161216P00260000 P 12/16/16 260.0 45.10 47.60
CHTR 161216P00265000 P 12/16/16 265.0 49.40 52.00
CHTR 161216P00270000 P 12/16/16 270.0 53.70 56.50
CHTR 161216P00275000 P 12/16/16 275.0 58.10 60.80
CHTR 161216P00280000 P 12/16/16 280.0 62.70 66.10
CHTR 161216P00285000 P 12/16/16 285.0 67.50 71.20
CHTR 161216P00290000 P 12/16/16 290.0 72.10 76.20
CHTR 161216P00295000 P 12/16/16 295.0 76.90 80.90
CHTR 161216P00300000 P 12/16/16 300.0 81.70 85.90
CHTR 161216P00310000 P 12/16/16 310.0 91.40 95.60
CHTR 170120C00110000 C 01/20/17 110.0 105.80 109.20
CHTR 170120C00115000 C 01/20/17 115.0 101.60 104.40
CHTR 170120C00120000 C 01/20/17 120.0 96.60 99.40
CHTR 170120C00125000 C 01/20/17 125.0 92.00 94.60
CHTR 170120C00130000 C 01/20/17 130.0 87.30 89.80
CHTR 170120C00135000 C 01/20/17 135.0 82.50 85.00
CHTR 170120C00140000 C 01/20/17 140.0 77.80 80.20
CHTR 170120C00145000 C 01/20/17 145.0 73.10 75.60
CHTR 170120C00150000 C 01/20/17 150.0 68.10 70.80
CHTR 170120C00155000 C 01/20/17 155.0 63.90 66.40
CHTR 170120C00160000 C 01/20/17 160.0 59.80 61.80
CHTR 170120C00165000 C 01/20/17 165.0 54.90 57.40
CHTR 170120C00170000 C 01/20/17 170.0 51.10 53.20
CHTR 170120C00175000 C 01/20/17 175.0 46.90 49.00
CHTR 170120C00180000 C 01/20/17 180.0 42.60 45.00
CHTR 170120C00185000 C 01/20/17 185.0 38.90 41.20
CHTR 170120C00190000 C 01/20/17 190.0 35.00 37.60
CHTR 170120C00195000 C 01/20/17 195.0 31.20 34.00
CHTR 170120C00200000 C 01/20/17 200.0 28.00 30.50
CHTR 170120C00205000 C 01/20/17 205.0 25.00 27.30
CHTR 170120C00210000 C 01/20/17 210.0 21.80 24.30
CHTR 170120C00215000 C 01/20/17 215.0 18.90 21.50
CHTR 170120C00220000 C 01/20/17 220.0 16.30 18.70
CHTR 170120C00225000 C 01/20/17 225.0 13.80 16.40
CHTR 170120C00230000 C 01/20/17 230.0 11.60 14.30
CHTR 170120C00235000 C 01/20/17 235.0 9.80 12.40
CHTR 170120C00240000 C 01/20/17 240.0 8.50 10.50
CHTR 170120C00245000 C 01/20/17 245.0 7.00 9.00
CHTR 170120C00250000 C 01/20/17 250.0 5.70 7.70
CHTR 170120C00255000 C 01/20/17 255.0 4.50 6.60
CHTR 170120C00260000 C 01/20/17 260.0 3.30 6.20
CHTR 170120C00265000 C 01/20/17 265.0 2.30 6.00
CHTR 170120C00270000 C 01/20/17 270.0 2.00 4.80
CHTR 170120C00275000 C 01/20/17 275.0 1.50 4.90
CHTR 170120C00280000 C 01/20/17 280.0 0.90 4.30
CHTR 170120C00285000 C 01/20/17 285.0 0.75 3.70
CHTR 170120C00290000 C 01/20/17 290.0 0.30 2.90
CHTR 170120C00295000 C 01/20/17 295.0 0.20 3.10
CHTR 170120C00300000 C 01/20/17 300.0 0.05 2.85
CHTR 170120C00310000 C 01/20/17 310.0 0.00 1.90
CHTR 170120C00320000 C 01/20/17 320.0 0.00 2.00
CHTR 170120P00110000 P 01/20/17 110.0 0.00 1.90
CHTR 170120P00115000 P 01/20/17 115.0 0.00 2.15
CHTR 170120P00120000 P 01/20/17 120.0 0.05 2.45
CHTR 170120P00125000 P 01/20/17 125.0 0.05 2.50
CHTR 170120P00130000 P 01/20/17 130.0 0.05 2.75
CHTR 170120P00135000 P 01/20/17 135.0 0.05 2.95
CHTR 170120P00140000 P 01/20/17 140.0 0.05 3.30
CHTR 170120P00145000 P 01/20/17 145.0 1.65 3.60
CHTR 170120P00150000 P 01/20/17 150.0 0.50 3.90
CHTR 170120P00155000 P 01/20/17 155.0 1.45 4.30
CHTR 170120P00160000 P 01/20/17 160.0 2.05 4.70
CHTR 170120P00165000 P 01/20/17 165.0 2.30 5.00
CHTR 170120P00170000 P 01/20/17 170.0 3.20 5.70
CHTR 170120P00175000 P 01/20/17 175.0 4.00 6.60
CHTR 170120P00180000 P 01/20/17 180.0 5.60 7.80
CHTR 170120P00185000 P 01/20/17 185.0 6.50 8.50
CHTR 170120P00190000 P 01/20/17 190.0 7.60 9.70
CHTR 170120P00195000 P 01/20/17 195.0 9.00 11.10
CHTR 170120P00200000 P 01/20/17 200.0 10.60 12.70
CHTR 170120P00205000 P 01/20/17 205.0 12.30 14.50
CHTR 170120P00210000 P 01/20/17 210.0 14.50 16.40
CHTR 170120P00215000 P 01/20/17 215.0 16.60 18.50
CHTR 170120P00220000 P 01/20/17 220.0 19.20 20.90
CHTR 170120P00225000 P 01/20/17 225.0 21.80 23.90
CHTR 170120P00230000 P 01/20/17 230.0 24.50 26.80
CHTR 170120P00235000 P 01/20/17 235.0 27.80 29.90
CHTR 170120P00240000 P 01/20/17 240.0 30.60 33.40
CHTR 170120P00245000 P 01/20/17 245.0 34.20 36.80
CHTR 170120P00250000 P 01/20/17 250.0 38.00 40.50
CHTR 170120P00255000 P 01/20/17 255.0 41.70 44.40
CHTR 170120P00260000 P 01/20/17 260.0 45.80 48.60
CHTR 170120P00265000 P 01/20/17 265.0 50.00 52.80
CHTR 170120P00270000 P 01/20/17 270.0 54.30 56.90
CHTR 170120P00275000 P 01/20/17 275.0 58.70 61.40
CHTR 170120P00280000 P 01/20/17 280.0 63.40 65.90
CHTR 170120P00285000 P 01/20/17 285.0 67.80 70.70
CHTR 170120P00290000 P 01/20/17 290.0 72.60 75.90
CHTR 170120P00295000 P 01/20/17 295.0 77.20 81.00
CHTR 170120P00300000 P 01/20/17 300.0 82.00 85.70
CHTR 170120P00310000 P 01/20/17 310.0 91.60 95.80
CHTR 170120P00320000 P 01/20/17 320.0 101.30 105.60
CHTR 180119C00110000 C 01/19/18 110.0 108.10 111.40
CHTR 180119C00115000 C 01/19/18 115.0 103.50 106.80
CHTR 180119C00120000 C 01/19/18 120.0 99.10 102.40
CHTR 180119C00125000 C 01/19/18 125.0 94.70 98.00
CHTR 180119C00130000 C 01/19/18 130.0 90.50 93.80
CHTR 180119C00135000 C 01/19/18 135.0 87.50 89.60
CHTR 180119C00140000 C 01/19/18 140.0 83.10 85.40
CHTR 180119C00145000 C 01/19/18 145.0 79.00 81.20
CHTR 180119C00150000 C 01/19/18 150.0 74.90 77.40
CHTR 180119C00155000 C 01/19/18 155.0 70.90 73.40
CHTR 180119C00160000 C 01/19/18 160.0 67.10 69.60
CHTR 180119C00165000 C 01/19/18 165.0 63.30 66.00
CHTR 180119C00170000 C 01/19/18 170.0 59.70 62.40
CHTR 180119C00175000 C 01/19/18 175.0 56.10 59.00
CHTR 180119C00180000 C 01/19/18 180.0 52.50 55.60
CHTR 180119C00185000 C 01/19/18 185.0 49.30 52.40
CHTR 180119C00190000 C 01/19/18 190.0 46.10 49.20
CHTR 180119C00195000 C 01/19/18 195.0 42.90 46.20
CHTR 180119C00200000 C 01/19/18 200.0 39.90 43.40
CHTR 180119C00205000 C 01/19/18 205.0 37.10 40.50
CHTR 180119C00210000 C 01/19/18 210.0 34.30 37.80
CHTR 180119C00215000 C 01/19/18 215.0 31.70 35.40
CHTR 180119C00220000 C 01/19/18 220.0 29.30 33.00
CHTR 180119C00225000 C 01/19/18 225.0 26.90 30.70
CHTR 180119C00230000 C 01/19/18 230.0 24.70 28.30
CHTR 180119C00235000 C 01/19/18 235.0 22.50 26.30
CHTR 180119C00240000 C 01/19/18 240.0 20.50 24.30
CHTR 180119C00245000 C 01/19/18 245.0 18.70 22.40
CHTR 180119C00250000 C 01/19/18 250.0 17.10 20.80
CHTR 180119C00255000 C 01/19/18 255.0 15.50 19.00
CHTR 180119C00260000 C 01/19/18 260.0 14.00 17.40
CHTR 180119C00265000 C 01/19/18 265.0 12.70 16.00
CHTR 180119C00270000 C 01/19/18 270.0 11.50 14.70
CHTR 180119C00275000 C 01/19/18 275.0 10.50 13.50
CHTR 180119C00280000 C 01/19/18 280.0 9.20 12.40
CHTR 180119C00285000 C 01/19/18 285.0 8.20 11.40
CHTR 180119C00290000 C 01/19/18 290.0 7.30 10.40
CHTR 180119C00295000 C 01/19/18 295.0 6.50 9.50
CHTR 180119C00300000 C 01/19/18 300.0 5.70 8.70
CHTR 180119C00310000 C 01/19/18 310.0 4.30 7.20
CHTR 180119C00320000 C 01/19/18 320.0 3.90 6.20
CHTR 180119C00330000 C 01/19/18 330.0 2.90 5.40
CHTR 180119C00340000 C 01/19/18 340.0 2.10 4.90
CHTR 180119P00110000 P 01/19/18 110.0 1.45 4.70
CHTR 180119P00115000 P 01/19/18 115.0 1.85 5.00
CHTR 180119P00120000 P 01/19/18 120.0 2.25 5.40
CHTR 180119P00125000 P 01/19/18 125.0 2.10 6.00
CHTR 180119P00130000 P 01/19/18 130.0 2.90 6.40
CHTR 180119P00135000 P 01/19/18 135.0 3.90 7.20
CHTR 180119P00140000 P 01/19/18 140.0 4.30 7.80
CHTR 180119P00145000 P 01/19/18 145.0 5.10 8.60
CHTR 180119P00150000 P 01/19/18 150.0 6.10 9.40
CHTR 180119P00155000 P 01/19/18 155.0 7.20 10.40
CHTR 180119P00160000 P 01/19/18 160.0 8.30 11.40
CHTR 180119P00165000 P 01/19/18 165.0 9.50 13.10
CHTR 180119P00170000 P 01/19/18 170.0 10.70 14.40
CHTR 180119P00175000 P 01/19/18 175.0 12.30 15.00
CHTR 180119P00180000 P 01/19/18 180.0 14.00 17.10
CHTR 180119P00185000 P 01/19/18 185.0 15.30 18.80
CHTR 180119P00190000 P 01/19/18 190.0 17.50 20.50
CHTR 180119P00195000 P 01/19/18 195.0 19.10 22.40
CHTR 180119P00200000 P 01/19/18 200.0 21.10 24.40
CHTR 180119P00205000 P 01/19/18 205.0 23.30 26.50
CHTR 180119P00210000 P 01/19/18 210.0 25.70 28.70
CHTR 180119P00215000 P 01/19/18 215.0 28.10 31.00
CHTR 180119P00220000 P 01/19/18 220.0 30.70 33.40
CHTR 180119P00225000 P 01/19/18 225.0 33.50 36.10
CHTR 180119P00230000 P 01/19/18 230.0 36.30 38.90
CHTR 180119P00235000 P 01/19/18 235.0 39.30 42.10
CHTR 180119P00240000 P 01/19/18 240.0 41.80 44.70
CHTR 180119P00245000 P 01/19/18 245.0 44.70 48.10
CHTR 180119P00250000 P 01/19/18 250.0 48.40 51.10
CHTR 180119P00255000 P 01/19/18 255.0 51.30 54.80
CHTR 180119P00260000 P 01/19/18 260.0 55.40 58.20
CHTR 180119P00265000 P 01/19/18 265.0 58.30 61.60
CHTR 180119P00270000 P 01/19/18 270.0 62.10 65.40
CHTR 180119P00275000 P 01/19/18 275.0 65.90 69.00
CHTR 180119P00280000 P 01/19/18 280.0 69.90 73.00
CHTR 180119P00285000 P 01/19/18 285.0 73.90 76.80
CHTR 180119P00290000 P 01/19/18 290.0 77.90 81.00
CHTR 180119P00295000 P 01/19/18 295.0 82.10 85.00
CHTR 180119P00300000 P 01/19/18 300.0 86.40 89.20
CHTR 180119P00310000 P 01/19/18 310.0 95.00 98.00
CHTR 180119P00320000 P 01/19/18 320.0 104.00 107.00
CHTR 180119P00330000 P 01/19/18 330.0 113.00 116.40
CHTR 180119P00340000 P 01/19/18 340.0 122.50 125.80

OPRA data is delayed 15 minutes.