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 (2016-12-16)Premium Content

Charter Communications Inc New (CHTR)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 170224C00200000 C 02/24/17 200.0 124.20 128.70
CHTR 170224C00205000 C 02/24/17 205.0 119.10 123.40
CHTR 170224C00210000 C 02/24/17 210.0 114.10 118.40
CHTR 170224C00215000 C 02/24/17 215.0 109.20 113.60
CHTR 170224C00220000 C 02/24/17 220.0 105.00 108.40
CHTR 170224C00225000 C 02/24/17 225.0 99.10 103.60
CHTR 170224C00230000 C 02/24/17 230.0 94.20 98.60
CHTR 170224C00235000 C 02/24/17 235.0 89.20 93.60
CHTR 170224C00240000 C 02/24/17 240.0 84.10 88.50
CHTR 170224C00245000 C 02/24/17 245.0 79.10 83.60
CHTR 170224C00250000 C 02/24/17 250.0 74.10 78.60
CHTR 170224C00255000 C 02/24/17 255.0 69.10 73.60
CHTR 170224C00257500 C 02/24/17 257.5 66.80 71.10
CHTR 170224C00260000 C 02/24/17 260.0 64.10 68.60
CHTR 170224C00262500 C 02/24/17 262.5 62.20 66.00
CHTR 170224C00265000 C 02/24/17 265.0 59.20 63.60
CHTR 170224C00267500 C 02/24/17 267.5 57.20 61.10
CHTR 170224C00270000 C 02/24/17 270.0 54.30 58.60
CHTR 170224C00272500 C 02/24/17 272.5 52.20 56.20
CHTR 170224C00275000 C 02/24/17 275.0 49.10 53.60
CHTR 170224C00277500 C 02/24/17 277.5 47.20 51.20
CHTR 170224C00280000 C 02/24/17 280.0 44.40 48.60
CHTR 170224C00282500 C 02/24/17 282.5 42.20 46.10
CHTR 170224C00285000 C 02/24/17 285.0 39.70 43.90
CHTR 170224C00287500 C 02/24/17 287.5 37.20 41.00
CHTR 170224C00290000 C 02/24/17 290.0 34.70 39.00
CHTR 170224C00292500 C 02/24/17 292.5 32.00 35.80
CHTR 170224C00295000 C 02/24/17 295.0 29.40 33.70
CHTR 170224C00297500 C 02/24/17 297.5 27.20 30.90
CHTR 170224C00300000 C 02/24/17 300.0 24.50 28.70
CHTR 170224C00302500 C 02/24/17 302.5 22.10 26.20
CHTR 170224C00305000 C 02/24/17 305.0 19.50 23.80
CHTR 170224C00307500 C 02/24/17 307.5 17.10 20.90
CHTR 170224C00310000 C 02/24/17 310.0 15.20 19.00
CHTR 170224C00312500 C 02/24/17 312.5 12.70 16.00
CHTR 170224C00315000 C 02/24/17 315.0 10.50 13.60
CHTR 170224C00317500 C 02/24/17 317.5 8.60 11.30
CHTR 170224C00320000 C 02/24/17 320.0 7.10 9.40
CHTR 170224C00322500 C 02/24/17 322.5 5.60 7.70
CHTR 170224C00325000 C 02/24/17 325.0 4.20 6.10
CHTR 170224C00327500 C 02/24/17 327.5 2.85 4.80
CHTR 170224C00330000 C 02/24/17 330.0 2.20 3.80
CHTR 170224C00332500 C 02/24/17 332.5 1.15 3.00
CHTR 170224C00335000 C 02/24/17 335.0 0.95 2.25
CHTR 170224C00337500 C 02/24/17 337.5 0.40 2.25
CHTR 170224C00340000 C 02/24/17 340.0 0.50 2.20
CHTR 170224C00342500 C 02/24/17 342.5 0.00 2.65
CHTR 170224C00345000 C 02/24/17 345.0 0.05 1.95
CHTR 170224C00347500 C 02/24/17 347.5 0.00 1.95
CHTR 170224C00350000 C 02/24/17 350.0 0.00 0.70
CHTR 170224C00352500 C 02/24/17 352.5 0.00 1.65
CHTR 170224C00355000 C 02/24/17 355.0 0.00 1.55
CHTR 170224C00357500 C 02/24/17 357.5 0.00 1.95
CHTR 170224C00360000 C 02/24/17 360.0 0.00 1.85
CHTR 170224C00362500 C 02/24/17 362.5 0.00 1.85
CHTR 170224C00365000 C 02/24/17 365.0 0.10 2.05
CHTR 170224C00370000 C 02/24/17 370.0 0.00 1.90
CHTR 170224C00375000 C 02/24/17 375.0 0.00 0.50
CHTR 170224P00200000 P 02/24/17 200.0 0.00 1.90
CHTR 170224P00205000 P 02/24/17 205.0 0.00 1.85
CHTR 170224P00210000 P 02/24/17 210.0 0.00 1.90
CHTR 170224P00215000 P 02/24/17 215.0 0.00 1.90
CHTR 170224P00220000 P 02/24/17 220.0 0.00 1.90
CHTR 170224P00225000 P 02/24/17 225.0 0.00 1.85
CHTR 170224P00230000 P 02/24/17 230.0 0.00 1.95
CHTR 170224P00235000 P 02/24/17 235.0 0.00 1.85
CHTR 170224P00240000 P 02/24/17 240.0 0.00 1.95
CHTR 170224P00245000 P 02/24/17 245.0 0.00 2.00
CHTR 170224P00250000 P 02/24/17 250.0 0.00 1.95
CHTR 170224P00255000 P 02/24/17 255.0 0.00 1.90
CHTR 170224P00257500 P 02/24/17 257.5 0.00 1.90
CHTR 170224P00260000 P 02/24/17 260.0 0.00 1.85
CHTR 170224P00262500 P 02/24/17 262.5 0.00 1.95
CHTR 170224P00265000 P 02/24/17 265.0 0.00 1.95
CHTR 170224P00267500 P 02/24/17 267.5 0.00 1.90
CHTR 170224P00270000 P 02/24/17 270.0 0.00 2.00
CHTR 170224P00272500 P 02/24/17 272.5 0.00 1.90
CHTR 170224P00275000 P 02/24/17 275.0 0.00 1.90
CHTR 170224P00277500 P 02/24/17 277.5 0.00 1.90
CHTR 170224P00280000 P 02/24/17 280.0 0.00 2.15
CHTR 170224P00282500 P 02/24/17 282.5 0.00 1.80
CHTR 170224P00285000 P 02/24/17 285.0 0.00 1.95
CHTR 170224P00287500 P 02/24/17 287.5 0.00 2.20
CHTR 170224P00290000 P 02/24/17 290.0 0.00 2.00
CHTR 170224P00292500 P 02/24/17 292.5 0.00 1.85
CHTR 170224P00295000 P 02/24/17 295.0 0.00 1.65
CHTR 170224P00297500 P 02/24/17 297.5 0.00 2.30
CHTR 170224P00300000 P 02/24/17 300.0 0.00 0.65
CHTR 170224P00302500 P 02/24/17 302.5 0.00 1.05
CHTR 170224P00305000 P 02/24/17 305.0 0.00 0.85
CHTR 170224P00307500 P 02/24/17 307.5 0.00 0.80
CHTR 170224P00310000 P 02/24/17 310.0 0.05 0.80
CHTR 170224P00312500 P 02/24/17 312.5 0.20 1.35
CHTR 170224P00315000 P 02/24/17 315.0 0.45 1.60
CHTR 170224P00317500 P 02/24/17 317.5 0.80 1.60
CHTR 170224P00320000 P 02/24/17 320.0 1.20 2.15
CHTR 170224P00322500 P 02/24/17 322.5 1.90 2.90
CHTR 170224P00325000 P 02/24/17 325.0 2.90 4.20
CHTR 170224P00327500 P 02/24/17 327.5 4.10 5.70
CHTR 170224P00330000 P 02/24/17 330.0 5.40 7.30
CHTR 170224P00332500 P 02/24/17 332.5 7.10 9.70
CHTR 170224P00335000 P 02/24/17 335.0 9.20 10.80
CHTR 170224P00337500 P 02/24/17 337.5 10.70 13.80
CHTR 170224P00340000 P 02/24/17 340.0 12.90 16.00
CHTR 170224P00342500 P 02/24/17 342.5 15.10 18.20
CHTR 170224P00345000 P 02/24/17 345.0 17.30 21.00
CHTR 170224P00347500 P 02/24/17 347.5 19.70 23.60
CHTR 170224P00350000 P 02/24/17 350.0 22.10 25.90
CHTR 170224P00352500 P 02/24/17 352.5 24.20 28.30
CHTR 170224P00355000 P 02/24/17 355.0 26.60 30.80
CHTR 170224P00357500 P 02/24/17 357.5 29.00 33.40
CHTR 170224P00360000 P 02/24/17 360.0 31.40 35.70
CHTR 170224P00362500 P 02/24/17 362.5 34.20 38.40
CHTR 170224P00365000 P 02/24/17 365.0 36.60 40.80
CHTR 170224P00370000 P 02/24/17 370.0 41.40 45.70
CHTR 170224P00375000 P 02/24/17 375.0 46.60 50.80
CHTR 170303C00225000 C 03/03/17 225.0 99.10 103.60
CHTR 170303C00230000 C 03/03/17 230.0 94.10 98.40
CHTR 170303C00235000 C 03/03/17 235.0 89.10 93.50
CHTR 170303C00240000 C 03/03/17 240.0 84.10 88.40
CHTR 170303C00245000 C 03/03/17 245.0 79.10 83.50
CHTR 170303C00250000 C 03/03/17 250.0 74.10 78.60
CHTR 170303C00255000 C 03/03/17 255.0 69.40 73.80
CHTR 170303C00260000 C 03/03/17 260.0 64.20 69.00
CHTR 170303C00262500 C 03/03/17 262.5 62.10 66.50
CHTR 170303C00265000 C 03/03/17 265.0 59.30 63.90
CHTR 170303C00267500 C 03/03/17 267.5 56.80 61.20
CHTR 170303C00270000 C 03/03/17 270.0 54.60 58.30
CHTR 170303C00272500 C 03/03/17 272.5 52.20 55.80
CHTR 170303C00275000 C 03/03/17 275.0 49.40 53.70
CHTR 170303C00277500 C 03/03/17 277.5 47.20 51.50
CHTR 170303C00280000 C 03/03/17 280.0 44.70 48.40
CHTR 170303C00282500 C 03/03/17 282.5 42.00 46.50
CHTR 170303C00285000 C 03/03/17 285.0 39.40 44.00
CHTR 170303C00287500 C 03/03/17 287.5 37.30 41.50
CHTR 170303C00290000 C 03/03/17 290.0 34.50 38.80
CHTR 170303C00292500 C 03/03/17 292.5 32.10 35.90
CHTR 170303C00295000 C 03/03/17 295.0 29.70 33.60
CHTR 170303C00297500 C 03/03/17 297.5 27.40 31.20
CHTR 170303C00300000 C 03/03/17 300.0 24.90 28.70
CHTR 170303C00302500 C 03/03/17 302.5 22.90 26.40
CHTR 170303C00305000 C 03/03/17 305.0 20.50 24.10
CHTR 170303C00307500 C 03/03/17 307.5 18.30 21.30
CHTR 170303C00310000 C 03/03/17 310.0 16.10 19.40
CHTR 170303C00312500 C 03/03/17 312.5 14.20 16.80
CHTR 170303C00315000 C 03/03/17 315.0 11.80 15.00
CHTR 170303C00317500 C 03/03/17 317.5 11.00 12.80
CHTR 170303C00320000 C 03/03/17 320.0 9.10 11.10
CHTR 170303C00322500 C 03/03/17 322.5 7.80 9.30
CHTR 170303C00325000 C 03/03/17 325.0 5.80 8.00
CHTR 170303C00327500 C 03/03/17 327.5 4.50 6.70
CHTR 170303C00330000 C 03/03/17 330.0 4.10 5.10
CHTR 170303C00332500 C 03/03/17 332.5 2.50 4.70
CHTR 170303C00335000 C 03/03/17 335.0 1.80 3.70
CHTR 170303C00337500 C 03/03/17 337.5 1.30 3.10
CHTR 170303C00340000 C 03/03/17 340.0 0.90 2.85
CHTR 170303C00342500 C 03/03/17 342.5 1.00 2.40
CHTR 170303C00345000 C 03/03/17 345.0 0.10 2.45
CHTR 170303C00347500 C 03/03/17 347.5 0.05 2.40
CHTR 170303C00350000 C 03/03/17 350.0 0.30 1.85
CHTR 170303C00352500 C 03/03/17 352.5 0.00 2.15
CHTR 170303C00355000 C 03/03/17 355.0 0.00 1.50
CHTR 170303C00357500 C 03/03/17 357.5 0.00 1.65
CHTR 170303C00360000 C 03/03/17 360.0 0.25 1.50
CHTR 170303C00362500 C 03/03/17 362.5 0.00 1.65
CHTR 170303C00365000 C 03/03/17 365.0 0.00 1.15
CHTR 170303C00370000 C 03/03/17 370.0 0.00 2.05
CHTR 170303P00225000 P 03/03/17 225.0 0.00 2.05
CHTR 170303P00230000 P 03/03/17 230.0 0.00 2.10
CHTR 170303P00235000 P 03/03/17 235.0 0.00 2.00
CHTR 170303P00240000 P 03/03/17 240.0 0.00 2.05
CHTR 170303P00245000 P 03/03/17 245.0 0.00 2.10
CHTR 170303P00250000 P 03/03/17 250.0 0.00 2.05
CHTR 170303P00255000 P 03/03/17 255.0 0.00 2.00
CHTR 170303P00260000 P 03/03/17 260.0 0.00 2.05
CHTR 170303P00262500 P 03/03/17 262.5 0.00 1.95
CHTR 170303P00265000 P 03/03/17 265.0 0.00 2.00
CHTR 170303P00267500 P 03/03/17 267.5 0.00 1.95
CHTR 170303P00270000 P 03/03/17 270.0 0.00 2.00
CHTR 170303P00272500 P 03/03/17 272.5 0.00 2.00
CHTR 170303P00275000 P 03/03/17 275.0 0.00 1.95
CHTR 170303P00277500 P 03/03/17 277.5 0.00 2.15
CHTR 170303P00280000 P 03/03/17 280.0 0.00 2.05
CHTR 170303P00282500 P 03/03/17 282.5 0.00 1.95
CHTR 170303P00285000 P 03/03/17 285.0 0.00 2.15
CHTR 170303P00287500 P 03/03/17 287.5 0.00 2.20
CHTR 170303P00290000 P 03/03/17 290.0 0.00 2.25
CHTR 170303P00292500 P 03/03/17 292.5 0.00 2.45
CHTR 170303P00295000 P 03/03/17 295.0 0.00 1.80
CHTR 170303P00297500 P 03/03/17 297.5 0.00 2.40
CHTR 170303P00300000 P 03/03/17 300.0 0.00 2.00
CHTR 170303P00302500 P 03/03/17 302.5 0.15 2.70
CHTR 170303P00305000 P 03/03/17 305.0 0.60 1.95
CHTR 170303P00307500 P 03/03/17 307.5 0.50 2.10
CHTR 170303P00310000 P 03/03/17 310.0 0.85 1.40
CHTR 170303P00312500 P 03/03/17 312.5 1.40 2.95
CHTR 170303P00315000 P 03/03/17 315.0 1.65 4.30
CHTR 170303P00317500 P 03/03/17 317.5 2.25 5.00
CHTR 170303P00320000 P 03/03/17 320.0 2.85 5.70
CHTR 170303P00322500 P 03/03/17 322.5 3.80 5.10
CHTR 170303P00325000 P 03/03/17 325.0 5.00 7.30
CHTR 170303P00327500 P 03/03/17 327.5 5.90 8.60
CHTR 170303P00330000 P 03/03/17 330.0 7.30 9.80
CHTR 170303P00332500 P 03/03/17 332.5 8.70 11.20
CHTR 170303P00335000 P 03/03/17 335.0 10.50 13.00
CHTR 170303P00337500 P 03/03/17 337.5 12.20 14.80
CHTR 170303P00340000 P 03/03/17 340.0 14.20 16.70
CHTR 170303P00342500 P 03/03/17 342.5 16.20 18.80
CHTR 170303P00345000 P 03/03/17 345.0 18.60 21.00
CHTR 170303P00347500 P 03/03/17 347.5 20.10 23.40
CHTR 170303P00350000 P 03/03/17 350.0 22.20 26.20
CHTR 170303P00352500 P 03/03/17 352.5 24.40 28.60
CHTR 170303P00355000 P 03/03/17 355.0 27.50 31.00
CHTR 170303P00357500 P 03/03/17 357.5 29.10 33.40
CHTR 170303P00360000 P 03/03/17 360.0 31.60 35.70
CHTR 170303P00362500 P 03/03/17 362.5 34.10 38.30
CHTR 170303P00365000 P 03/03/17 365.0 37.00 40.70
CHTR 170303P00370000 P 03/03/17 370.0 41.60 45.90
CHTR 170310C00275000 C 03/10/17 275.0 49.60 54.00
CHTR 170310C00277500 C 03/10/17 277.5 47.40 51.00
CHTR 170310C00280000 C 03/10/17 280.0 44.50 49.00
CHTR 170310C00282500 C 03/10/17 282.5 42.10 46.40
CHTR 170310C00285000 C 03/10/17 285.0 39.90 43.60
CHTR 170310C00287500 C 03/10/17 287.5 37.10 41.20
CHTR 170310C00290000 C 03/10/17 290.0 35.10 39.20
CHTR 170310C00292500 C 03/10/17 292.5 32.50 36.40
CHTR 170310C00295000 C 03/10/17 295.0 30.20 34.00
CHTR 170310C00297500 C 03/10/17 297.5 28.00 31.60
CHTR 170310C00300000 C 03/10/17 300.0 25.50 29.40
CHTR 170310C00302500 C 03/10/17 302.5 24.10 26.90
CHTR 170310C00305000 C 03/10/17 305.0 21.80 24.40
CHTR 170310C00307500 C 03/10/17 307.5 19.50 22.40
CHTR 170310C00310000 C 03/10/17 310.0 17.30 20.20
CHTR 170310C00312500 C 03/10/17 312.5 15.50 18.00
CHTR 170310C00315000 C 03/10/17 315.0 14.00 16.40
CHTR 170310C00317500 C 03/10/17 317.5 12.10 14.20
CHTR 170310C00320000 C 03/10/17 320.0 10.90 12.60
CHTR 170310C00322500 C 03/10/17 322.5 8.60 11.00
CHTR 170310C00325000 C 03/10/17 325.0 7.90 9.40
CHTR 170310C00327500 C 03/10/17 327.5 6.80 8.30
CHTR 170310C00330000 C 03/10/17 330.0 5.70 7.00
CHTR 170310C00332500 C 03/10/17 332.5 3.50 6.10
CHTR 170310C00335000 C 03/10/17 335.0 3.80 5.00
CHTR 170310C00337500 C 03/10/17 337.5 2.10 4.40
CHTR 170310C00340000 C 03/10/17 340.0 1.60 3.60
CHTR 170310C00342500 C 03/10/17 342.5 1.25 3.50
CHTR 170310C00345000 C 03/10/17 345.0 1.40 2.95
CHTR 170310C00347500 C 03/10/17 347.5 0.15 2.95
CHTR 170310C00350000 C 03/10/17 350.0 0.60 2.80
CHTR 170310C00352500 C 03/10/17 352.5 0.10 2.70
CHTR 170310C00355000 C 03/10/17 355.0 0.10 1.55
CHTR 170310C00357500 C 03/10/17 357.5 0.15 2.30
CHTR 170310C00360000 C 03/10/17 360.0 0.00 2.35
CHTR 170310C00362500 C 03/10/17 362.5 0.00 2.30
CHTR 170310P00275000 P 03/10/17 275.0 0.00 1.85
CHTR 170310P00277500 P 03/10/17 277.5 0.00 2.15
CHTR 170310P00280000 P 03/10/17 280.0 0.00 2.25
CHTR 170310P00282500 P 03/10/17 282.5 0.00 2.40
CHTR 170310P00285000 P 03/10/17 285.0 0.00 2.55
CHTR 170310P00287500 P 03/10/17 287.5 0.00 2.60
CHTR 170310P00290000 P 03/10/17 290.0 0.05 2.70
CHTR 170310P00292500 P 03/10/17 292.5 0.15 2.60
CHTR 170310P00295000 P 03/10/17 295.0 0.00 2.05
CHTR 170310P00297500 P 03/10/17 297.5 0.05 3.40
CHTR 170310P00300000 P 03/10/17 300.0 0.65 2.05
CHTR 170310P00302500 P 03/10/17 302.5 1.05 3.30
CHTR 170310P00305000 P 03/10/17 305.0 1.30 2.90
CHTR 170310P00307500 P 03/10/17 307.5 1.60 3.40
CHTR 170310P00310000 P 03/10/17 310.0 1.95 4.00
CHTR 170310P00312500 P 03/10/17 312.5 2.50 5.00
CHTR 170310P00315000 P 03/10/17 315.0 2.50 5.30
CHTR 170310P00317500 P 03/10/17 317.5 3.00 6.20
CHTR 170310P00320000 P 03/10/17 320.0 4.10 6.60
CHTR 170310P00322500 P 03/10/17 322.5 5.10 7.80
CHTR 170310P00325000 P 03/10/17 325.0 5.70 8.70
CHTR 170310P00327500 P 03/10/17 327.5 6.90 9.90
CHTR 170310P00330000 P 03/10/17 330.0 8.80 11.20
CHTR 170310P00332500 P 03/10/17 332.5 10.00 12.60
CHTR 170310P00335000 P 03/10/17 335.0 11.80 14.20
CHTR 170310P00337500 P 03/10/17 337.5 13.40 15.80
CHTR 170310P00340000 P 03/10/17 340.0 14.80 17.60
CHTR 170310P00342500 P 03/10/17 342.5 17.20 19.60
CHTR 170310P00345000 P 03/10/17 345.0 18.90 21.60
CHTR 170310P00347500 P 03/10/17 347.5 21.40 23.80
CHTR 170310P00350000 P 03/10/17 350.0 23.00 25.90
CHTR 170310P00352500 P 03/10/17 352.5 25.10 28.40
CHTR 170310P00355000 P 03/10/17 355.0 27.30 30.80
CHTR 170310P00357500 P 03/10/17 357.5 29.50 33.20
CHTR 170310P00360000 P 03/10/17 360.0 32.20 36.00
CHTR 170310P00362500 P 03/10/17 362.5 34.60 38.40
CHTR 170317C00120000 C 03/17/17 120.0 204.10 208.40
CHTR 170317C00125000 C 03/17/17 125.0 199.20 203.70
CHTR 170317C00130000 C 03/17/17 130.0 194.10 198.60
CHTR 170317C00135000 C 03/17/17 135.0 189.10 193.40
CHTR 170317C00140000 C 03/17/17 140.0 184.20 188.60
CHTR 170317C00145000 C 03/17/17 145.0 179.10 183.40
CHTR 170317C00150000 C 03/17/17 150.0 174.20 178.40
CHTR 170317C00155000 C 03/17/17 155.0 169.20 173.60
CHTR 170317C00160000 C 03/17/17 160.0 164.30 168.50
CHTR 170317C00165000 C 03/17/17 165.0 159.30 163.70
CHTR 170317C00170000 C 03/17/17 170.0 154.30 158.60
CHTR 170317C00175000 C 03/17/17 175.0 149.30 153.60
CHTR 170317C00180000 C 03/17/17 180.0 144.30 148.50
CHTR 170317C00185000 C 03/17/17 185.0 139.30 143.60
CHTR 170317C00190000 C 03/17/17 190.0 134.30 138.50
CHTR 170317C00195000 C 03/17/17 195.0 129.30 133.60
CHTR 170317C00200000 C 03/17/17 200.0 124.30 128.60
CHTR 170317C00205000 C 03/17/17 205.0 119.30 123.70
CHTR 170317C00210000 C 03/17/17 210.0 114.40 118.80
CHTR 170317C00215000 C 03/17/17 215.0 109.30 113.50
CHTR 170317C00220000 C 03/17/17 220.0 104.30 108.70
CHTR 170317C00225000 C 03/17/17 225.0 99.30 103.60
CHTR 170317C00230000 C 03/17/17 230.0 94.30 98.70
CHTR 170317C00235000 C 03/17/17 235.0 89.30 93.70
CHTR 170317C00240000 C 03/17/17 240.0 84.30 88.80
CHTR 170317C00245000 C 03/17/17 245.0 79.30 83.80
CHTR 170317C00250000 C 03/17/17 250.0 74.30 78.80
CHTR 170317C00255000 C 03/17/17 255.0 69.30 73.40
CHTR 170317C00260000 C 03/17/17 260.0 64.40 68.80
CHTR 170317C00265000 C 03/17/17 265.0 59.60 63.80
CHTR 170317C00270000 C 03/17/17 270.0 55.00 58.90
CHTR 170317C00275000 C 03/17/17 275.0 50.70 52.80
CHTR 170317C00280000 C 03/17/17 280.0 45.20 48.80
CHTR 170317C00285000 C 03/17/17 285.0 39.90 43.90
CHTR 170317C00290000 C 03/17/17 290.0 35.20 39.50
CHTR 170317C00295000 C 03/17/17 295.0 31.10 34.40
CHTR 170317C00300000 C 03/17/17 300.0 27.50 29.30
CHTR 170317C00305000 C 03/17/17 305.0 22.30 25.00
CHTR 170317C00310000 C 03/17/17 310.0 18.10 21.00
CHTR 170317C00315000 C 03/17/17 315.0 15.20 17.20
CHTR 170317C00320000 C 03/17/17 320.0 12.30 13.30
CHTR 170317C00325000 C 03/17/17 325.0 9.40 10.40
CHTR 170317C00330000 C 03/17/17 330.0 6.90 7.90
CHTR 170317C00335000 C 03/17/17 335.0 5.00 5.90
CHTR 170317C00340000 C 03/17/17 340.0 3.40 4.30
CHTR 170317C00345000 C 03/17/17 345.0 2.30 3.00
CHTR 170317C00350000 C 03/17/17 350.0 0.70 2.45
CHTR 170317C00355000 C 03/17/17 355.0 0.80 1.75
CHTR 170317C00360000 C 03/17/17 360.0 0.70 2.45
CHTR 170317C00365000 C 03/17/17 365.0 0.30 1.25
CHTR 170317C00370000 C 03/17/17 370.0 0.30 2.45
CHTR 170317C00375000 C 03/17/17 375.0 0.00 2.15
CHTR 170317C00380000 C 03/17/17 380.0 0.00 1.10
CHTR 170317C00385000 C 03/17/17 385.0 0.00 0.95
CHTR 170317P00120000 P 03/17/17 120.0 0.00 0.05
CHTR 170317P00125000 P 03/17/17 125.0 0.00 2.05
CHTR 170317P00130000 P 03/17/17 130.0 0.00 0.05
CHTR 170317P00135000 P 03/17/17 135.0 0.00 0.05
CHTR 170317P00140000 P 03/17/17 140.0 0.00 0.10
CHTR 170317P00145000 P 03/17/17 145.0 0.00 1.90
CHTR 170317P00150000 P 03/17/17 150.0 0.00 1.85
CHTR 170317P00155000 P 03/17/17 155.0 0.00 1.90
CHTR 170317P00160000 P 03/17/17 160.0 0.00 1.85
CHTR 170317P00165000 P 03/17/17 165.0 0.00 1.95
CHTR 170317P00170000 P 03/17/17 170.0 0.00 1.90
CHTR 170317P00175000 P 03/17/17 175.0 0.00 1.80
CHTR 170317P00180000 P 03/17/17 180.0 0.00 2.10
CHTR 170317P00185000 P 03/17/17 185.0 0.00 1.95
CHTR 170317P00190000 P 03/17/17 190.0 0.00 1.90
CHTR 170317P00195000 P 03/17/17 195.0 0.00 1.80
CHTR 170317P00200000 P 03/17/17 200.0 0.00 2.00
CHTR 170317P00205000 P 03/17/17 205.0 0.00 1.80
CHTR 170317P00210000 P 03/17/17 210.0 0.00 1.90
CHTR 170317P00215000 P 03/17/17 215.0 0.00 2.00
CHTR 170317P00220000 P 03/17/17 220.0 0.00 1.80
CHTR 170317P00225000 P 03/17/17 225.0 0.00 2.00
CHTR 170317P00230000 P 03/17/17 230.0 0.00 1.90
CHTR 170317P00235000 P 03/17/17 235.0 0.00 2.10
CHTR 170317P00240000 P 03/17/17 240.0 0.00 1.95
CHTR 170317P00245000 P 03/17/17 245.0 0.00 2.15
CHTR 170317P00250000 P 03/17/17 250.0 0.00 1.90
CHTR 170317P00255000 P 03/17/17 255.0 0.00 1.50
CHTR 170317P00260000 P 03/17/17 260.0 0.00 1.95
CHTR 170317P00265000 P 03/17/17 265.0 0.00 1.85
CHTR 170317P00270000 P 03/17/17 270.0 0.00 2.45
CHTR 170317P00275000 P 03/17/17 275.0 0.00 0.55
CHTR 170317P00280000 P 03/17/17 280.0 0.30 0.40
CHTR 170317P00285000 P 03/17/17 285.0 0.20 0.60
CHTR 170317P00290000 P 03/17/17 290.0 0.70 0.80
CHTR 170317P00295000 P 03/17/17 295.0 0.15 1.15
CHTR 170317P00300000 P 03/17/17 300.0 1.35 1.65
CHTR 170317P00305000 P 03/17/17 305.0 2.05 2.40
CHTR 170317P00310000 P 03/17/17 310.0 2.90 3.40
CHTR 170317P00315000 P 03/17/17 315.0 4.20 4.70
CHTR 170317P00320000 P 03/17/17 320.0 5.80 6.60
CHTR 170317P00325000 P 03/17/17 325.0 7.80 8.80
CHTR 170317P00330000 P 03/17/17 330.0 10.10 11.40
CHTR 170317P00335000 P 03/17/17 335.0 13.00 15.30
CHTR 170317P00340000 P 03/17/17 340.0 16.30 18.30
CHTR 170317P00345000 P 03/17/17 345.0 19.90 22.10
CHTR 170317P00350000 P 03/17/17 350.0 23.80 26.60
CHTR 170317P00355000 P 03/17/17 355.0 28.20 31.00
CHTR 170317P00360000 P 03/17/17 360.0 32.20 36.20
CHTR 170317P00365000 P 03/17/17 365.0 36.90 41.00
CHTR 170317P00370000 P 03/17/17 370.0 41.70 45.90
CHTR 170317P00375000 P 03/17/17 375.0 46.60 50.90
CHTR 170317P00380000 P 03/17/17 380.0 51.60 55.70
CHTR 170317P00385000 P 03/17/17 385.0 56.60 60.90
CHTR 170324C00290000 C 03/24/17 290.0 35.60 40.00
CHTR 170324C00292500 C 03/24/17 292.5 33.70 37.10
CHTR 170324C00295000 C 03/24/17 295.0 31.60 34.50
CHTR 170324C00297500 C 03/24/17 297.5 29.30 32.30
CHTR 170324C00300000 C 03/24/17 300.0 27.10 30.10
CHTR 170324C00302500 C 03/24/17 302.5 25.00 28.30
CHTR 170324C00305000 C 03/24/17 305.0 22.90 26.30
CHTR 170324C00307500 C 03/24/17 307.5 20.90 23.80
CHTR 170324C00310000 C 03/24/17 310.0 19.10 21.90
CHTR 170324C00312500 C 03/24/17 312.5 17.70 20.30
CHTR 170324C00315000 C 03/24/17 315.0 15.80 18.00
CHTR 170324C00317500 C 03/24/17 317.5 14.90 16.60
CHTR 170324C00320000 C 03/24/17 320.0 13.40 14.30
CHTR 170324C00322500 C 03/24/17 322.5 10.60 12.80
CHTR 170324C00325000 C 03/24/17 325.0 9.10 11.40
CHTR 170324C00327500 C 03/24/17 327.5 7.90 10.10
CHTR 170324C00330000 C 03/24/17 330.0 8.00 8.90
CHTR 170324C00332500 C 03/24/17 332.5 5.50 7.80
CHTR 170324C00335000 C 03/24/17 335.0 4.50 6.80
CHTR 170324C00337500 C 03/24/17 337.5 3.70 5.90
CHTR 170324C00340000 C 03/24/17 340.0 3.50 5.10
CHTR 170324C00342500 C 03/24/17 342.5 3.60 4.40
CHTR 170324C00345000 C 03/24/17 345.0 3.00 3.70
CHTR 170324C00347500 C 03/24/17 347.5 1.55 3.60
CHTR 170324C00350000 C 03/24/17 350.0 0.95 3.00
CHTR 170324C00352500 C 03/24/17 352.5 0.75 2.95
CHTR 170324C00355000 C 03/24/17 355.0 0.55 2.60
CHTR 170324C00357500 C 03/24/17 357.5 0.45 2.30
CHTR 170324C00360000 C 03/24/17 360.0 0.40 2.65
CHTR 170324C00362500 C 03/24/17 362.5 0.35 2.50
CHTR 170324P00290000 P 03/24/17 290.0 0.40 2.35
CHTR 170324P00292500 P 03/24/17 292.5 0.65 2.70
CHTR 170324P00295000 P 03/24/17 295.0 0.90 2.75
CHTR 170324P00297500 P 03/24/17 297.5 1.50 2.65
CHTR 170324P00300000 P 03/24/17 300.0 1.50 4.10
CHTR 170324P00302500 P 03/24/17 302.5 2.30 3.60
CHTR 170324P00305000 P 03/24/17 305.0 2.30 3.90
CHTR 170324P00307500 P 03/24/17 307.5 3.30 3.90
CHTR 170324P00310000 P 03/24/17 310.0 3.60 4.60
CHTR 170324P00312500 P 03/24/17 312.5 4.00 5.10
CHTR 170324P00315000 P 03/24/17 315.0 4.80 5.90
CHTR 170324P00317500 P 03/24/17 317.5 5.30 6.80
CHTR 170324P00320000 P 03/24/17 320.0 6.00 7.70
CHTR 170324P00322500 P 03/24/17 322.5 7.00 8.70
CHTR 170324P00325000 P 03/24/17 325.0 8.00 9.70
CHTR 170324P00327500 P 03/24/17 327.5 10.00 10.90
CHTR 170324P00330000 P 03/24/17 330.0 10.30 12.20
CHTR 170324P00332500 P 03/24/17 332.5 11.70 13.60
CHTR 170324P00335000 P 03/24/17 335.0 13.50 15.10
CHTR 170324P00337500 P 03/24/17 337.5 15.10 17.80
CHTR 170324P00340000 P 03/24/17 340.0 16.90 19.60
CHTR 170324P00342500 P 03/24/17 342.5 18.50 21.10
CHTR 170324P00345000 P 03/24/17 345.0 20.50 23.20
CHTR 170324P00347500 P 03/24/17 347.5 22.50 25.20
CHTR 170324P00350000 P 03/24/17 350.0 24.50 27.20
CHTR 170324P00352500 P 03/24/17 352.5 26.70 29.40
CHTR 170324P00355000 P 03/24/17 355.0 28.90 31.60
CHTR 170324P00357500 P 03/24/17 357.5 31.20 33.80
CHTR 170324P00360000 P 03/24/17 360.0 32.70 36.00
CHTR 170324P00362500 P 03/24/17 362.5 34.80 38.40
CHTR 170331C00290000 C 03/31/17 290.0 36.60 39.90
CHTR 170331C00292500 C 03/31/17 292.5 34.30 37.30
CHTR 170331C00295000 C 03/31/17 295.0 32.10 35.30
CHTR 170331C00297500 C 03/31/17 297.5 29.90 32.80
CHTR 170331C00300000 C 03/31/17 300.0 27.90 30.80
CHTR 170331C00302500 C 03/31/17 302.5 25.70 28.70
CHTR 170331C00305000 C 03/31/17 305.0 23.70 26.50
CHTR 170331C00307500 C 03/31/17 307.5 21.70 24.60
CHTR 170331C00310000 C 03/31/17 310.0 19.90 22.70
CHTR 170331C00312500 C 03/31/17 312.5 18.40 21.00
CHTR 170331C00315000 C 03/31/17 315.0 17.50 19.20
CHTR 170331C00317500 C 03/31/17 317.5 14.70 17.10
CHTR 170331C00320000 C 03/31/17 320.0 14.40 15.30
CHTR 170331C00322500 C 03/31/17 322.5 11.70 13.90
CHTR 170331C00325000 C 03/31/17 325.0 11.50 12.50
CHTR 170331C00327500 C 03/31/17 327.5 8.90 11.20
CHTR 170331C00330000 C 03/31/17 330.0 7.70 10.00
CHTR 170331C00332500 C 03/31/17 332.5 6.50 8.80
CHTR 170331C00335000 C 03/31/17 335.0 5.50 7.80
CHTR 170331C00337500 C 03/31/17 337.5 4.50 6.90
CHTR 170331C00340000 C 03/31/17 340.0 5.20 6.00
CHTR 170331C00342500 C 03/31/17 342.5 4.40 5.20
CHTR 170331C00345000 C 03/31/17 345.0 3.70 4.50
CHTR 170331C00347500 C 03/31/17 347.5 3.10 3.90
CHTR 170331C00350000 C 03/31/17 350.0 1.50 3.50
CHTR 170331C00352500 C 03/31/17 352.5 1.05 3.10
CHTR 170331C00355000 C 03/31/17 355.0 0.95 2.95
CHTR 170331C00357500 C 03/31/17 357.5 0.75 2.70
CHTR 170331C00360000 C 03/31/17 360.0 0.55 2.55
CHTR 170331C00362500 C 03/31/17 362.5 0.50 2.15
CHTR 170331P00290000 P 03/31/17 290.0 1.00 2.90
CHTR 170331P00292500 P 03/31/17 292.5 1.40 2.80
CHTR 170331P00295000 P 03/31/17 295.0 1.85 3.00
CHTR 170331P00297500 P 03/31/17 297.5 1.80 4.10
CHTR 170331P00300000 P 03/31/17 300.0 2.05 4.20
CHTR 170331P00302500 P 03/31/17 302.5 2.45 4.30
CHTR 170331P00305000 P 03/31/17 305.0 2.95 4.10
CHTR 170331P00307500 P 03/31/17 307.5 3.60 4.70
CHTR 170331P00310000 P 03/31/17 310.0 4.30 5.30
CHTR 170331P00312500 P 03/31/17 312.5 4.80 6.10
CHTR 170331P00315000 P 03/31/17 315.0 5.40 6.90
CHTR 170331P00317500 P 03/31/17 317.5 6.20 7.70
CHTR 170331P00320000 P 03/31/17 320.0 7.30 8.70
CHTR 170331P00322500 P 03/31/17 322.5 7.90 9.70
CHTR 170331P00325000 P 03/31/17 325.0 9.20 10.80
CHTR 170331P00327500 P 03/31/17 327.5 10.40 12.00
CHTR 170331P00330000 P 03/31/17 330.0 11.70 13.20
CHTR 170331P00332500 P 03/31/17 332.5 13.10 14.60
CHTR 170331P00335000 P 03/31/17 335.0 14.60 16.10
CHTR 170331P00337500 P 03/31/17 337.5 16.00 18.60
CHTR 170331P00340000 P 03/31/17 340.0 17.70 20.20
CHTR 170331P00342500 P 03/31/17 342.5 19.30 22.10
CHTR 170331P00345000 P 03/31/17 345.0 21.10 23.60
CHTR 170331P00347500 P 03/31/17 347.5 23.10 25.80
CHTR 170331P00350000 P 03/31/17 350.0 25.20 27.80
CHTR 170331P00352500 P 03/31/17 352.5 27.30 30.00
CHTR 170331P00355000 P 03/31/17 355.0 29.10 32.00
CHTR 170331P00357500 P 03/31/17 357.5 31.50 34.20
CHTR 170331P00360000 P 03/31/17 360.0 33.60 36.40
CHTR 170331P00362500 P 03/31/17 362.5 35.10 38.80
CHTR 170616C00130000 C 06/16/17 130.0 194.50 198.90
CHTR 170616C00135000 C 06/16/17 135.0 189.50 193.90
CHTR 170616C00140000 C 06/16/17 140.0 184.50 188.90
CHTR 170616C00145000 C 06/16/17 145.0 179.60 184.10
CHTR 170616C00150000 C 06/16/17 150.0 174.70 178.90
CHTR 170616C00155000 C 06/16/17 155.0 169.70 174.10
CHTR 170616C00160000 C 06/16/17 160.0 164.70 169.20
CHTR 170616C00165000 C 06/16/17 165.0 159.70 164.20
CHTR 170616C00170000 C 06/16/17 170.0 154.80 159.00
CHTR 170616C00175000 C 06/16/17 175.0 149.70 154.20
CHTR 170616C00180000 C 06/16/17 180.0 144.90 149.10
CHTR 170616C00185000 C 06/16/17 185.0 140.00 144.30
CHTR 170616C00190000 C 06/16/17 190.0 134.90 139.30
CHTR 170616C00195000 C 06/16/17 195.0 130.10 134.40
CHTR 170616C00200000 C 06/16/17 200.0 125.10 129.40
CHTR 170616C00205000 C 06/16/17 205.0 120.20 124.60
CHTR 170616C00210000 C 06/16/17 210.0 115.40 119.60
CHTR 170616C00215000 C 06/16/17 215.0 110.40 114.60
CHTR 170616C00220000 C 06/16/17 220.0 106.60 109.40
CHTR 170616C00225000 C 06/16/17 225.0 100.70 105.00
CHTR 170616C00230000 C 06/16/17 230.0 96.10 100.00
CHTR 170616C00235000 C 06/16/17 235.0 91.30 95.20
CHTR 170616C00240000 C 06/16/17 240.0 86.40 90.60
CHTR 170616C00245000 C 06/16/17 245.0 81.70 85.80
CHTR 170616C00250000 C 06/16/17 250.0 77.20 81.20
CHTR 170616C00255000 C 06/16/17 255.0 72.50 76.20
CHTR 170616C00260000 C 06/16/17 260.0 68.10 71.80
CHTR 170616C00265000 C 06/16/17 265.0 64.10 67.20
CHTR 170616C00270000 C 06/16/17 270.0 60.30 62.50
CHTR 170616C00275000 C 06/16/17 275.0 55.40 57.80
CHTR 170616C00280000 C 06/16/17 280.0 51.10 53.60
CHTR 170616C00285000 C 06/16/17 285.0 47.10 49.80
CHTR 170616C00290000 C 06/16/17 290.0 43.10 45.60
CHTR 170616C00295000 C 06/16/17 295.0 39.20 42.00
CHTR 170616C00300000 C 06/16/17 300.0 35.70 38.20
CHTR 170616C00305000 C 06/16/17 305.0 33.10 34.10
CHTR 170616C00310000 C 06/16/17 310.0 28.90 31.30
CHTR 170616C00315000 C 06/16/17 315.0 26.90 28.20
CHTR 170616C00320000 C 06/16/17 320.0 22.70 25.20
CHTR 170616C00325000 C 06/16/17 325.0 21.30 22.40
CHTR 170616C00330000 C 06/16/17 330.0 18.80 20.00
CHTR 170616C00335000 C 06/16/17 335.0 15.10 17.20
CHTR 170616C00340000 C 06/16/17 340.0 14.30 15.50
CHTR 170616C00345000 C 06/16/17 345.0 10.90 13.60
CHTR 170616C00350000 C 06/16/17 350.0 8.80 11.20
CHTR 170616C00355000 C 06/16/17 355.0 8.90 9.60
CHTR 170616C00360000 C 06/16/17 360.0 7.50 8.20
CHTR 170616C00365000 C 06/16/17 365.0 4.30 6.90
CHTR 170616C00370000 C 06/16/17 370.0 3.20 6.20
CHTR 170616C00380000 C 06/16/17 380.0 1.35 4.40
CHTR 170616C00390000 C 06/16/17 390.0 0.80 3.20
CHTR 170616C00400000 C 06/16/17 400.0 0.15 2.30
CHTR 170616C00410000 C 06/16/17 410.0 0.10 2.30
CHTR 170616P00130000 P 06/16/17 130.0 0.00 0.10
CHTR 170616P00135000 P 06/16/17 135.0 0.00 2.20
CHTR 170616P00140000 P 06/16/17 140.0 0.00 2.20
CHTR 170616P00145000 P 06/16/17 145.0 0.00 2.20
CHTR 170616P00150000 P 06/16/17 150.0 0.00 2.20
CHTR 170616P00155000 P 06/16/17 155.0 0.00 2.15
CHTR 170616P00160000 P 06/16/17 160.0 0.00 0.55
CHTR 170616P00165000 P 06/16/17 165.0 0.00 0.55
CHTR 170616P00170000 P 06/16/17 170.0 0.00 0.60
CHTR 170616P00175000 P 06/16/17 175.0 0.00 0.75
CHTR 170616P00180000 P 06/16/17 180.0 0.00 0.75
CHTR 170616P00185000 P 06/16/17 185.0 0.00 0.95
CHTR 170616P00190000 P 06/16/17 190.0 0.00 1.20
CHTR 170616P00195000 P 06/16/17 195.0 0.00 1.10
CHTR 170616P00200000 P 06/16/17 200.0 0.00 1.20
CHTR 170616P00205000 P 06/16/17 205.0 0.00 1.75
CHTR 170616P00210000 P 06/16/17 210.0 0.00 1.65
CHTR 170616P00215000 P 06/16/17 215.0 0.00 1.85
CHTR 170616P00220000 P 06/16/17 220.0 0.05 2.35
CHTR 170616P00225000 P 06/16/17 225.0 0.10 2.35
CHTR 170616P00230000 P 06/16/17 230.0 0.10 2.40
CHTR 170616P00235000 P 06/16/17 235.0 0.10 2.70
CHTR 170616P00240000 P 06/16/17 240.0 1.00 3.10
CHTR 170616P00245000 P 06/16/17 245.0 0.60 3.30
CHTR 170616P00250000 P 06/16/17 250.0 0.85 3.70
CHTR 170616P00255000 P 06/16/17 255.0 1.20 4.40
CHTR 170616P00260000 P 06/16/17 260.0 1.65 3.60
CHTR 170616P00265000 P 06/16/17 265.0 2.15 5.00
CHTR 170616P00270000 P 06/16/17 270.0 2.70 5.10
CHTR 170616P00275000 P 06/16/17 275.0 3.30 5.90
CHTR 170616P00280000 P 06/16/17 280.0 4.50 6.40
CHTR 170616P00285000 P 06/16/17 285.0 5.60 6.70
CHTR 170616P00290000 P 06/16/17 290.0 6.40 7.80
CHTR 170616P00295000 P 06/16/17 295.0 7.40 9.00
CHTR 170616P00300000 P 06/16/17 300.0 9.20 10.40
CHTR 170616P00305000 P 06/16/17 305.0 10.50 12.30
CHTR 170616P00310000 P 06/16/17 310.0 12.20 14.00
CHTR 170616P00315000 P 06/16/17 315.0 14.60 15.90
CHTR 170616P00320000 P 06/16/17 320.0 16.60 17.90
CHTR 170616P00325000 P 06/16/17 325.0 18.60 20.10
CHTR 170616P00330000 P 06/16/17 330.0 20.60 22.60
CHTR 170616P00335000 P 06/16/17 335.0 23.30 25.20
CHTR 170616P00340000 P 06/16/17 340.0 26.10 28.00
CHTR 170616P00345000 P 06/16/17 345.0 29.30 31.00
CHTR 170616P00350000 P 06/16/17 350.0 32.20 34.60
CHTR 170616P00355000 P 06/16/17 355.0 35.50 38.00
CHTR 170616P00360000 P 06/16/17 360.0 39.00 41.60
CHTR 170616P00365000 P 06/16/17 365.0 43.00 45.30
CHTR 170616P00370000 P 06/16/17 370.0 46.60 49.20
CHTR 170616P00380000 P 06/16/17 380.0 55.20 57.60
CHTR 170616P00390000 P 06/16/17 390.0 63.60 66.80
CHTR 170616P00400000 P 06/16/17 400.0 72.70 76.20
CHTR 170616P00410000 P 06/16/17 410.0 81.90 86.00
CHTR 170915C00160000 C 09/15/17 160.0 165.40 169.60
CHTR 170915C00165000 C 09/15/17 165.0 160.50 164.60
CHTR 170915C00170000 C 09/15/17 170.0 155.80 159.80
CHTR 170915C00175000 C 09/15/17 175.0 150.80 154.80
CHTR 170915C00180000 C 09/15/17 180.0 146.10 150.00
CHTR 170915C00185000 C 09/15/17 185.0 141.10 145.00
CHTR 170915C00190000 C 09/15/17 190.0 136.30 140.20
CHTR 170915C00195000 C 09/15/17 195.0 131.50 135.40
CHTR 170915C00200000 C 09/15/17 200.0 126.70 130.60
CHTR 170915C00205000 C 09/15/17 205.0 122.00 125.80
CHTR 170915C00210000 C 09/15/17 210.0 117.30 121.00
CHTR 170915C00215000 C 09/15/17 215.0 112.60 116.40
CHTR 170915C00220000 C 09/15/17 220.0 107.90 111.60
CHTR 170915C00225000 C 09/15/17 225.0 103.30 107.00
CHTR 170915C00230000 C 09/15/17 230.0 98.70 102.40
CHTR 170915C00235000 C 09/15/17 235.0 94.20 97.80
CHTR 170915C00240000 C 09/15/17 240.0 89.70 93.40
CHTR 170915C00245000 C 09/15/17 245.0 85.80 88.40
CHTR 170915C00250000 C 09/15/17 250.0 81.40 84.00
CHTR 170915C00255000 C 09/15/17 255.0 77.10 79.80
CHTR 170915C00260000 C 09/15/17 260.0 72.90 75.40
CHTR 170915C00265000 C 09/15/17 265.0 68.70 71.20
CHTR 170915C00270000 C 09/15/17 270.0 64.70 67.20
CHTR 170915C00275000 C 09/15/17 275.0 60.50 63.20
CHTR 170915C00280000 C 09/15/17 280.0 56.70 59.20
CHTR 170915C00285000 C 09/15/17 285.0 52.70 55.40
CHTR 170915C00290000 C 09/15/17 290.0 49.10 51.80
CHTR 170915C00295000 C 09/15/17 295.0 45.60 48.20
CHTR 170915C00300000 C 09/15/17 300.0 42.10 45.00
CHTR 170915C00305000 C 09/15/17 305.0 38.70 41.40
CHTR 170915C00310000 C 09/15/17 310.0 35.40 38.40
CHTR 170915C00315000 C 09/15/17 315.0 32.30 35.40
CHTR 170915C00320000 C 09/15/17 320.0 29.50 32.40
CHTR 170915C00325000 C 09/15/17 325.0 26.60 29.60
CHTR 170915C00330000 C 09/15/17 330.0 23.90 27.20
CHTR 170915C00335000 C 09/15/17 335.0 21.60 24.40
CHTR 170915C00340000 C 09/15/17 340.0 19.10 21.80
CHTR 170915C00345000 C 09/15/17 345.0 16.80 20.00
CHTR 170915C00350000 C 09/15/17 350.0 14.80 17.80
CHTR 170915C00355000 C 09/15/17 355.0 13.00 16.30
CHTR 170915C00360000 C 09/15/17 360.0 11.30 14.60
CHTR 170915C00365000 C 09/15/17 365.0 9.70 12.40
CHTR 170915C00370000 C 09/15/17 370.0 8.10 11.60
CHTR 170915C00375000 C 09/15/17 375.0 6.70 9.90
CHTR 170915C00380000 C 09/15/17 380.0 5.50 9.00
CHTR 170915C00385000 C 09/15/17 385.0 4.50 8.10
CHTR 170915C00390000 C 09/15/17 390.0 3.60 7.20
CHTR 170915C00395000 C 09/15/17 395.0 2.75 6.30
CHTR 170915C00400000 C 09/15/17 400.0 2.10 5.20
CHTR 170915C00405000 C 09/15/17 405.0 1.75 4.60
CHTR 170915C00410000 C 09/15/17 410.0 1.25 4.20
CHTR 170915C00420000 C 09/15/17 420.0 0.90 3.40
CHTR 170915C00430000 C 09/15/17 430.0 0.10 2.70
CHTR 170915P00160000 P 09/15/17 160.0 0.00 1.15
CHTR 170915P00165000 P 09/15/17 165.0 0.05 1.35
CHTR 170915P00170000 P 09/15/17 170.0 0.05 1.50
CHTR 170915P00175000 P 09/15/17 175.0 0.10 1.75
CHTR 170915P00180000 P 09/15/17 180.0 0.05 1.85
CHTR 170915P00185000 P 09/15/17 185.0 0.15 1.05
CHTR 170915P00190000 P 09/15/17 190.0 0.15 1.15
CHTR 170915P00195000 P 09/15/17 195.0 0.10 2.50
CHTR 170915P00200000 P 09/15/17 200.0 0.20 2.70
CHTR 170915P00205000 P 09/15/17 205.0 0.15 3.00
CHTR 170915P00210000 P 09/15/17 210.0 0.35 3.30
CHTR 170915P00215000 P 09/15/17 215.0 0.55 3.70
CHTR 170915P00220000 P 09/15/17 220.0 1.25 3.90
CHTR 170915P00225000 P 09/15/17 225.0 1.50 4.40
CHTR 170915P00230000 P 09/15/17 230.0 2.00 4.70
CHTR 170915P00235000 P 09/15/17 235.0 2.25 5.10
CHTR 170915P00240000 P 09/15/17 240.0 2.50 5.50
CHTR 170915P00245000 P 09/15/17 245.0 2.95 5.90
CHTR 170915P00250000 P 09/15/17 250.0 3.60 6.40
CHTR 170915P00255000 P 09/15/17 255.0 4.00 7.20
CHTR 170915P00260000 P 09/15/17 260.0 4.80 7.80
CHTR 170915P00265000 P 09/15/17 265.0 5.80 8.20
CHTR 170915P00270000 P 09/15/17 270.0 6.80 9.20
CHTR 170915P00275000 P 09/15/17 275.0 7.70 10.00
CHTR 170915P00280000 P 09/15/17 280.0 8.90 10.60
CHTR 170915P00285000 P 09/15/17 285.0 10.30 11.80
CHTR 170915P00290000 P 09/15/17 290.0 11.90 13.40
CHTR 170915P00295000 P 09/15/17 295.0 12.80 14.70
CHTR 170915P00300000 P 09/15/17 300.0 15.00 16.30
CHTR 170915P00305000 P 09/15/17 305.0 16.70 18.00
CHTR 170915P00310000 P 09/15/17 310.0 18.20 19.90
CHTR 170915P00315000 P 09/15/17 315.0 19.90 21.90
CHTR 170915P00320000 P 09/15/17 320.0 22.20 24.00
CHTR 170915P00325000 P 09/15/17 325.0 24.30 26.20
CHTR 170915P00330000 P 09/15/17 330.0 26.70 28.40
CHTR 170915P00335000 P 09/15/17 335.0 29.10 31.20
CHTR 170915P00340000 P 09/15/17 340.0 31.80 33.80
CHTR 170915P00345000 P 09/15/17 345.0 34.40 36.80
CHTR 170915P00350000 P 09/15/17 350.0 37.10 39.80
CHTR 170915P00355000 P 09/15/17 355.0 40.70 42.80
CHTR 170915P00360000 P 09/15/17 360.0 43.70 46.20
CHTR 170915P00365000 P 09/15/17 365.0 46.90 49.80
CHTR 170915P00370000 P 09/15/17 370.0 50.70 53.40
CHTR 170915P00375000 P 09/15/17 375.0 54.50 57.20
CHTR 170915P00380000 P 09/15/17 380.0 58.30 60.80
CHTR 170915P00385000 P 09/15/17 385.0 62.20 64.80
CHTR 170915P00390000 P 09/15/17 390.0 66.30 68.80
CHTR 170915P00395000 P 09/15/17 395.0 70.50 73.40
CHTR 170915P00400000 P 09/15/17 400.0 74.90 77.40
CHTR 170915P00405000 P 09/15/17 405.0 79.50 82.10
CHTR 170915P00410000 P 09/15/17 410.0 83.30 87.20
CHTR 170915P00420000 P 09/15/17 420.0 92.60 96.40
CHTR 170915P00430000 P 09/15/17 430.0 101.70 106.00
CHTR 180119C00110000 C 01/19/18 110.0 215.50 220.00
CHTR 180119C00115000 C 01/19/18 115.0 210.70 215.20
CHTR 180119C00120000 C 01/19/18 120.0 205.90 210.20
CHTR 180119C00125000 C 01/19/18 125.0 200.90 205.40
CHTR 180119C00130000 C 01/19/18 130.0 196.10 200.60
CHTR 180119C00135000 C 01/19/18 135.0 191.10 195.60
CHTR 180119C00140000 C 01/19/18 140.0 186.30 190.80
CHTR 180119C00145000 C 01/19/18 145.0 181.50 186.00
CHTR 180119C00150000 C 01/19/18 150.0 176.70 181.20
CHTR 180119C00155000 C 01/19/18 155.0 171.90 176.40
CHTR 180119C00160000 C 01/19/18 160.0 167.10 171.60
CHTR 180119C00165000 C 01/19/18 165.0 162.30 166.80
CHTR 180119C00170000 C 01/19/18 170.0 157.50 162.00
CHTR 180119C00175000 C 01/19/18 175.0 152.90 157.40
CHTR 180119C00180000 C 01/19/18 180.0 148.10 152.60
CHTR 180119C00185000 C 01/19/18 185.0 143.50 148.00
CHTR 180119C00190000 C 01/19/18 190.0 138.90 143.40
CHTR 180119C00195000 C 01/19/18 195.0 134.30 138.40
CHTR 180119C00200000 C 01/19/18 200.0 129.70 134.00
CHTR 180119C00205000 C 01/19/18 205.0 125.10 129.40
CHTR 180119C00210000 C 01/19/18 210.0 120.50 125.00
CHTR 180119C00215000 C 01/19/18 215.0 116.10 120.40
CHTR 180119C00220000 C 01/19/18 220.0 111.70 116.00
CHTR 180119C00225000 C 01/19/18 225.0 107.30 111.60
CHTR 180119C00230000 C 01/19/18 230.0 103.50 106.20
CHTR 180119C00235000 C 01/19/18 235.0 99.10 101.80
CHTR 180119C00240000 C 01/19/18 240.0 94.90 97.60
CHTR 180119C00245000 C 01/19/18 245.0 90.70 93.40
CHTR 180119C00250000 C 01/19/18 250.0 86.70 89.40
CHTR 180119C00255000 C 01/19/18 255.0 82.70 85.40
CHTR 180119C00260000 C 01/19/18 260.0 78.70 81.40
CHTR 180119C00265000 C 01/19/18 265.0 74.70 77.40
CHTR 180119C00270000 C 01/19/18 270.0 70.90 73.60
CHTR 180119C00275000 C 01/19/18 275.0 67.30 70.00
CHTR 180119C00280000 C 01/19/18 280.0 63.50 66.20
CHTR 180119C00285000 C 01/19/18 285.0 60.10 62.80
CHTR 180119C00290000 C 01/19/18 290.0 56.50 59.20
CHTR 180119C00295000 C 01/19/18 295.0 53.10 56.00
CHTR 180119C00300000 C 01/19/18 300.0 49.90 52.60
CHTR 180119C00310000 C 01/19/18 310.0 43.50 46.40
CHTR 180119C00320000 C 01/19/18 320.0 37.70 40.90
CHTR 180119C00330000 C 01/19/18 330.0 34.00 35.00
CHTR 180119C00340000 C 01/19/18 340.0 29.10 30.30
CHTR 180119C00350000 C 01/19/18 350.0 22.70 25.80
CHTR 180119C00360000 C 01/19/18 360.0 19.00 22.00
CHTR 180119C00370000 C 01/19/18 370.0 15.70 18.40
CHTR 180119C00380000 C 01/19/18 380.0 12.90 15.30
CHTR 180119C00390000 C 01/19/18 390.0 10.60 12.20
CHTR 180119C00400000 C 01/19/18 400.0 8.50 10.70
CHTR 180119C00410000 C 01/19/18 410.0 5.10 8.20
CHTR 180119C00420000 C 01/19/18 420.0 3.50 7.30
CHTR 180119C00430000 C 01/19/18 430.0 2.35 5.90
CHTR 180119C00440000 C 01/19/18 440.0 1.30 4.90
CHTR 180119C00450000 C 01/19/18 450.0 0.50 4.10
CHTR 180119C00460000 C 01/19/18 460.0 0.15 3.10
CHTR 180119P00110000 P 01/19/18 110.0 0.00 0.75
CHTR 180119P00115000 P 01/19/18 115.0 0.05 0.95
CHTR 180119P00120000 P 01/19/18 120.0 0.15 1.15
CHTR 180119P00125000 P 01/19/18 125.0 0.00 1.35
CHTR 180119P00130000 P 01/19/18 130.0 0.05 1.60
CHTR 180119P00135000 P 01/19/18 135.0 0.05 1.60
CHTR 180119P00140000 P 01/19/18 140.0 0.10 1.75
CHTR 180119P00145000 P 01/19/18 145.0 0.10 2.05
CHTR 180119P00150000 P 01/19/18 150.0 0.25 2.55
CHTR 180119P00155000 P 01/19/18 155.0 0.10 2.50
CHTR 180119P00160000 P 01/19/18 160.0 0.10 2.85
CHTR 180119P00165000 P 01/19/18 165.0 0.25 2.90
CHTR 180119P00170000 P 01/19/18 170.0 0.30 3.40
CHTR 180119P00175000 P 01/19/18 175.0 0.50 3.60
CHTR 180119P00180000 P 01/19/18 180.0 1.40 4.20
CHTR 180119P00185000 P 01/19/18 185.0 0.80 4.30
CHTR 180119P00190000 P 01/19/18 190.0 1.70 4.00
CHTR 180119P00195000 P 01/19/18 195.0 1.35 4.90
CHTR 180119P00200000 P 01/19/18 200.0 1.65 5.30
CHTR 180119P00205000 P 01/19/18 205.0 1.95 5.60
CHTR 180119P00210000 P 01/19/18 210.0 2.55 5.20
CHTR 180119P00215000 P 01/19/18 215.0 2.95 6.60
CHTR 180119P00220000 P 01/19/18 220.0 3.50 7.00
CHTR 180119P00225000 P 01/19/18 225.0 4.30 7.40
CHTR 180119P00230000 P 01/19/18 230.0 6.30 8.00
CHTR 180119P00235000 P 01/19/18 235.0 7.00 8.80
CHTR 180119P00240000 P 01/19/18 240.0 7.80 9.40
CHTR 180119P00245000 P 01/19/18 245.0 7.80 10.10
CHTR 180119P00250000 P 01/19/18 250.0 8.60 11.00
CHTR 180119P00255000 P 01/19/18 255.0 9.60 11.40
CHTR 180119P00260000 P 01/19/18 260.0 10.40 12.00
CHTR 180119P00265000 P 01/19/18 265.0 11.50 13.40
CHTR 180119P00270000 P 01/19/18 270.0 12.70 15.00
CHTR 180119P00275000 P 01/19/18 275.0 13.90 16.10
CHTR 180119P00280000 P 01/19/18 280.0 15.20 17.20
CHTR 180119P00285000 P 01/19/18 285.0 16.60 18.80
CHTR 180119P00290000 P 01/19/18 290.0 17.80 20.20
CHTR 180119P00295000 P 01/19/18 295.0 19.50 21.80
CHTR 180119P00300000 P 01/19/18 300.0 21.20 23.50
CHTR 180119P00310000 P 01/19/18 310.0 25.10 27.00
CHTR 180119P00320000 P 01/19/18 320.0 29.10 30.90
CHTR 180119P00330000 P 01/19/18 330.0 33.60 35.90
CHTR 180119P00340000 P 01/19/18 340.0 38.60 40.90
CHTR 180119P00350000 P 01/19/18 350.0 44.10 46.40
CHTR 180119P00360000 P 01/19/18 360.0 49.70 52.60
CHTR 180119P00370000 P 01/19/18 370.0 56.30 59.00
CHTR 180119P00380000 P 01/19/18 380.0 62.90 66.00
CHTR 180119P00390000 P 01/19/18 390.0 71.00 73.20
CHTR 180119P00400000 P 01/19/18 400.0 78.30 81.00
CHTR 180119P00410000 P 01/19/18 410.0 86.70 89.20
CHTR 180119P00420000 P 01/19/18 420.0 95.30 97.80
CHTR 180119P00430000 P 01/19/18 430.0 103.50 107.20
CHTR 180119P00440000 P 01/19/18 440.0 112.50 116.60
CHTR 180119P00450000 P 01/19/18 450.0 121.90 126.20
CHTR 180119P00460000 P 01/19/18 460.0 131.50 136.00
CHTR 190118C00085000 C 01/18/19 85.0 241.00 245.20
CHTR 190118C00090000 C 01/18/19 90.0 236.50 240.40
CHTR 190118C00095000 C 01/18/19 95.0 231.50 235.60
CHTR 190118C00100000 C 01/18/19 100.0 227.00 230.80
CHTR 190118C00105000 C 01/18/19 105.0 222.00 226.20
CHTR 190118C00110000 C 01/18/19 110.0 217.50 221.40
CHTR 190118C00115000 C 01/18/19 115.0 212.50 216.80
CHTR 190118C00120000 C 01/18/19 120.0 208.00 212.00
CHTR 190118C00125000 C 01/18/19 125.0 203.50 207.40
CHTR 190118C00130000 C 01/18/19 130.0 198.50 202.80
CHTR 190118C00135000 C 01/18/19 135.0 194.00 198.20
CHTR 190118C00140000 C 01/18/19 140.0 189.50 193.60
CHTR 190118C00145000 C 01/18/19 145.0 185.00 189.00
CHTR 190118C00150000 C 01/18/19 150.0 180.50 184.40
CHTR 190118C00155000 C 01/18/19 155.0 176.00 179.80
CHTR 190118C00160000 C 01/18/19 160.0 171.50 175.40
CHTR 190118C00165000 C 01/18/19 165.0 167.00 170.80
CHTR 190118C00170000 C 01/18/19 170.0 162.50 166.40
CHTR 190118C00175000 C 01/18/19 175.0 158.00 162.00
CHTR 190118C00180000 C 01/18/19 180.0 153.50 157.60
CHTR 190118C00185000 C 01/18/19 185.0 149.00 153.40
CHTR 190118C00190000 C 01/18/19 190.0 145.00 149.00
CHTR 190118C00195000 C 01/18/19 195.0 140.50 144.80
CHTR 190118C00200000 C 01/18/19 200.0 136.50 140.60
CHTR 190118C00210000 C 01/18/19 210.0 128.50 132.00
CHTR 190118C00220000 C 01/18/19 220.0 120.50 123.80
CHTR 190118C00230000 C 01/18/19 230.0 112.50 116.00
CHTR 190118C00240000 C 01/18/19 240.0 105.00 108.20
CHTR 190118C00250000 C 01/18/19 250.0 97.50 100.80
CHTR 190118C00260000 C 01/18/19 260.0 90.00 93.60
CHTR 190118C00270000 C 01/18/19 270.0 83.50 86.60
CHTR 190118C00280000 C 01/18/19 280.0 76.50 80.00
CHTR 190118C00290000 C 01/18/19 290.0 70.50 73.60
CHTR 190118C00300000 C 01/18/19 300.0 64.50 67.60
CHTR 190118C00310000 C 01/18/19 310.0 58.50 61.80
CHTR 190118C00320000 C 01/18/19 320.0 53.50 56.20
CHTR 190118C00330000 C 01/18/19 330.0 48.00 51.00
CHTR 190118C00340000 C 01/18/19 340.0 43.50 46.20
CHTR 190118C00350000 C 01/18/19 350.0 38.50 41.60
CHTR 190118C00360000 C 01/18/19 360.0 34.50 37.60
CHTR 190118C00370000 C 01/18/19 370.0 30.50 33.60
CHTR 190118C00380000 C 01/18/19 380.0 26.60 30.70
CHTR 190118C00390000 C 01/18/19 390.0 23.50 27.50
CHTR 190118C00400000 C 01/18/19 400.0 20.50 24.40
CHTR 190118C00410000 C 01/18/19 410.0 17.80 21.80
CHTR 190118C00420000 C 01/18/19 420.0 15.40 19.20
CHTR 190118C00430000 C 01/18/19 430.0 13.30 16.90
CHTR 190118C00440000 C 01/18/19 440.0 11.30 14.80
CHTR 190118C00450000 C 01/18/19 450.0 9.60 13.00
CHTR 190118C00460000 C 01/18/19 460.0 8.10 11.40
CHTR 190118P00085000 P 01/18/19 85.0 0.00 3.40
CHTR 190118P00090000 P 01/18/19 90.0 0.00 4.40
CHTR 190118P00095000 P 01/18/19 95.0 0.00 1.65
CHTR 190118P00100000 P 01/18/19 100.0 0.05 1.55
CHTR 190118P00105000 P 01/18/19 105.0 0.60 2.05
CHTR 190118P00110000 P 01/18/19 110.0 0.15 2.00
CHTR 190118P00115000 P 01/18/19 115.0 0.15 2.35
CHTR 190118P00120000 P 01/18/19 120.0 0.70 2.70
CHTR 190118P00125000 P 01/18/19 125.0 0.25 2.95
CHTR 190118P00130000 P 01/18/19 130.0 0.45 3.30
CHTR 190118P00135000 P 01/18/19 135.0 0.75 3.50
CHTR 190118P00140000 P 01/18/19 140.0 0.90 4.10
CHTR 190118P00145000 P 01/18/19 145.0 1.00 4.30
CHTR 190118P00150000 P 01/18/19 150.0 1.30 4.80
CHTR 190118P00155000 P 01/18/19 155.0 1.70 5.00
CHTR 190118P00160000 P 01/18/19 160.0 2.05 5.40
CHTR 190118P00165000 P 01/18/19 165.0 2.35 5.80
CHTR 190118P00170000 P 01/18/19 170.0 2.90 4.20
CHTR 190118P00175000 P 01/18/19 175.0 3.10 6.70
CHTR 190118P00180000 P 01/18/19 180.0 3.80 7.20
CHTR 190118P00185000 P 01/18/19 185.0 4.30 6.30
CHTR 190118P00190000 P 01/18/19 190.0 5.00 6.80
CHTR 190118P00195000 P 01/18/19 195.0 5.60 6.90
CHTR 190118P00200000 P 01/18/19 200.0 6.20 7.50
CHTR 190118P00210000 P 01/18/19 210.0 7.60 11.00
CHTR 190118P00220000 P 01/18/19 220.0 9.30 12.60
CHTR 190118P00230000 P 01/18/19 230.0 10.80 14.40
CHTR 190118P00240000 P 01/18/19 240.0 12.90 16.60
CHTR 190118P00250000 P 01/18/19 250.0 15.80 18.80
CHTR 190118P00260000 P 01/18/19 260.0 18.30 21.40
CHTR 190118P00270000 P 01/18/19 270.0 20.40 24.10
CHTR 190118P00280000 P 01/18/19 280.0 23.90 27.40
CHTR 190118P00290000 P 01/18/19 290.0 27.20 30.80
CHTR 190118P00300000 P 01/18/19 300.0 31.20 34.60
CHTR 190118P00310000 P 01/18/19 310.0 35.00 38.60
CHTR 190118P00320000 P 01/18/19 320.0 39.10 42.80
CHTR 190118P00330000 P 01/18/19 330.0 44.00 47.60
CHTR 190118P00340000 P 01/18/19 340.0 49.30 52.60
CHTR 190118P00350000 P 01/18/19 350.0 54.50 57.80
CHTR 190118P00360000 P 01/18/19 360.0 60.20 63.60
CHTR 190118P00370000 P 01/18/19 370.0 66.30 69.60
CHTR 190118P00380000 P 01/18/19 380.0 72.70 76.00
CHTR 190118P00390000 P 01/18/19 390.0 79.30 82.60
CHTR 190118P00400000 P 01/18/19 400.0 86.30 89.60
CHTR 190118P00410000 P 01/18/19 410.0 93.70 97.00
CHTR 190118P00420000 P 01/18/19 420.0 101.00 104.60
CHTR 190118P00430000 P 01/18/19 430.0 108.70 112.60
CHTR 190118P00440000 P 01/18/19 440.0 117.10 120.80
CHTR 190118P00450000 P 01/18/19 450.0 125.50 129.20
CHTR 190118P00460000 P 01/18/19 460.0 134.50 138.00

OPRA data is delayed 15 minutes.