Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-03-17)Premium Content

Charter Communications Inc New (CHTR)
As of Apr 21 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 170428C00275000 C 04/28/17 275.0 61.30 65.70
CHTR 170428C00277500 C 04/28/17 277.5 58.80 63.00
CHTR 170428C00280000 C 04/28/17 280.0 56.30 60.60
CHTR 170428C00282500 C 04/28/17 282.5 53.80 58.40
CHTR 170428C00285000 C 04/28/17 285.0 51.30 55.10
CHTR 170428C00287500 C 04/28/17 287.5 48.70 52.60
CHTR 170428C00290000 C 04/28/17 290.0 46.30 50.40
CHTR 170428C00292500 C 04/28/17 292.5 43.80 47.50
CHTR 170428C00295000 C 04/28/17 295.0 41.30 45.20
CHTR 170428C00297500 C 04/28/17 297.5 38.80 43.10
CHTR 170428C00300000 C 04/28/17 300.0 36.30 40.20
CHTR 170428C00302500 C 04/28/17 302.5 33.70 37.60
CHTR 170428C00305000 C 04/28/17 305.0 31.50 35.30
CHTR 170428C00307500 C 04/28/17 307.5 28.80 32.80
CHTR 170428C00310000 C 04/28/17 310.0 26.50 31.00
CHTR 170428C00312500 C 04/28/17 312.5 23.80 28.00
CHTR 170428C00315000 C 04/28/17 315.0 21.40 25.30
CHTR 170428C00317500 C 04/28/17 317.5 19.40 22.80
CHTR 170428C00320000 C 04/28/17 320.0 17.10 20.70
CHTR 170428C00322500 C 04/28/17 322.5 14.70 18.10
CHTR 170428C00325000 C 04/28/17 325.0 12.70 15.40
CHTR 170428C00327500 C 04/28/17 327.5 10.50 13.60
CHTR 170428C00330000 C 04/28/17 330.0 8.50 11.30
CHTR 170428C00332500 C 04/28/17 332.5 6.70 9.40
CHTR 170428C00335000 C 04/28/17 335.0 5.60 7.30
CHTR 170428C00337500 C 04/28/17 337.5 4.00 5.80
CHTR 170428C00340000 C 04/28/17 340.0 2.80 4.50
CHTR 170428C00342500 C 04/28/17 342.5 1.85 3.60
CHTR 170428C00345000 C 04/28/17 345.0 1.20 3.60
CHTR 170428C00347500 C 04/28/17 347.5 0.75 3.40
CHTR 170428C00350000 C 04/28/17 350.0 0.50 2.30
CHTR 170428C00352500 C 04/28/17 352.5 0.25 1.70
CHTR 170428C00355000 C 04/28/17 355.0 0.00 2.35
CHTR 170428C00357500 C 04/28/17 357.5 0.00 2.20
CHTR 170428C00360000 C 04/28/17 360.0 0.00 2.15
CHTR 170428C00362500 C 04/28/17 362.5 0.00 2.05
CHTR 170428C00365000 C 04/28/17 365.0 0.00 2.00
CHTR 170428C00367500 C 04/28/17 367.5 0.00 1.90
CHTR 170428C00370000 C 04/28/17 370.0 0.30 1.90
CHTR 170428P00275000 P 04/28/17 275.0 0.00 1.80
CHTR 170428P00277500 P 04/28/17 277.5 0.00 1.85
CHTR 170428P00280000 P 04/28/17 280.0 0.00 1.70
CHTR 170428P00282500 P 04/28/17 282.5 0.00 1.80
CHTR 170428P00285000 P 04/28/17 285.0 0.00 1.85
CHTR 170428P00287500 P 04/28/17 287.5 0.00 1.90
CHTR 170428P00290000 P 04/28/17 290.0 0.00 1.90
CHTR 170428P00292500 P 04/28/17 292.5 0.00 1.75
CHTR 170428P00295000 P 04/28/17 295.0 0.00 1.95
CHTR 170428P00297500 P 04/28/17 297.5 0.00 1.90
CHTR 170428P00300000 P 04/28/17 300.0 0.00 1.95
CHTR 170428P00302500 P 04/28/17 302.5 0.00 2.00
CHTR 170428P00305000 P 04/28/17 305.0 0.00 1.95
CHTR 170428P00307500 P 04/28/17 307.5 0.00 2.00
CHTR 170428P00310000 P 04/28/17 310.0 0.00 2.20
CHTR 170428P00312500 P 04/28/17 312.5 0.00 2.05
CHTR 170428P00315000 P 04/28/17 315.0 0.00 2.30
CHTR 170428P00317500 P 04/28/17 317.5 0.00 2.35
CHTR 170428P00320000 P 04/28/17 320.0 0.20 2.60
CHTR 170428P00322500 P 04/28/17 322.5 0.10 2.75
CHTR 170428P00325000 P 04/28/17 325.0 0.60 3.00
CHTR 170428P00327500 P 04/28/17 327.5 0.60 3.30
CHTR 170428P00330000 P 04/28/17 330.0 1.00 3.30
CHTR 170428P00332500 P 04/28/17 332.5 1.75 4.60
CHTR 170428P00335000 P 04/28/17 335.0 2.30 4.40
CHTR 170428P00337500 P 04/28/17 337.5 3.20 5.80
CHTR 170428P00340000 P 04/28/17 340.0 4.60 7.00
CHTR 170428P00342500 P 04/28/17 342.5 5.90 8.60
CHTR 170428P00345000 P 04/28/17 345.0 7.40 10.40
CHTR 170428P00347500 P 04/28/17 347.5 9.20 12.20
CHTR 170428P00350000 P 04/28/17 350.0 11.60 14.40
CHTR 170428P00352500 P 04/28/17 352.5 13.70 16.50
CHTR 170428P00355000 P 04/28/17 355.0 16.30 19.00
CHTR 170428P00357500 P 04/28/17 357.5 17.70 21.30
CHTR 170428P00360000 P 04/28/17 360.0 19.80 23.80
CHTR 170428P00362500 P 04/28/17 362.5 22.30 26.40
CHTR 170428P00365000 P 04/28/17 365.0 24.70 28.80
CHTR 170428P00367500 P 04/28/17 367.5 27.40 31.30
CHTR 170428P00370000 P 04/28/17 370.0 29.70 33.70
CHTR 170505C00285000 C 05/05/17 285.0 51.50 55.70
CHTR 170505C00287500 C 05/05/17 287.5 49.00 53.10
CHTR 170505C00290000 C 05/05/17 290.0 46.60 50.90
CHTR 170505C00292500 C 05/05/17 292.5 44.10 48.30
CHTR 170505C00295000 C 05/05/17 295.0 41.80 46.00
CHTR 170505C00297500 C 05/05/17 297.5 39.10 43.40
CHTR 170505C00300000 C 05/05/17 300.0 37.50 41.00
CHTR 170505C00302500 C 05/05/17 302.5 34.50 38.80
CHTR 170505C00305000 C 05/05/17 305.0 32.00 36.40
CHTR 170505C00307500 C 05/05/17 307.5 30.40 34.00
CHTR 170505C00310000 C 05/05/17 310.0 27.80 31.00
CHTR 170505C00312500 C 05/05/17 312.5 25.80 29.00
CHTR 170505C00315000 C 05/05/17 315.0 23.50 26.60
CHTR 170505C00317500 C 05/05/17 317.5 21.20 24.50
CHTR 170505C00320000 C 05/05/17 320.0 19.20 22.20
CHTR 170505C00322500 C 05/05/17 322.5 16.80 19.90
CHTR 170505C00325000 C 05/05/17 325.0 14.90 18.00
CHTR 170505C00327500 C 05/05/17 327.5 13.30 16.40
CHTR 170505C00330000 C 05/05/17 330.0 12.10 14.40
CHTR 170505C00332500 C 05/05/17 332.5 10.30 12.80
CHTR 170505C00335000 C 05/05/17 335.0 8.80 11.20
CHTR 170505C00337500 C 05/05/17 337.5 7.40 9.80
CHTR 170505C00340000 C 05/05/17 340.0 6.10 8.50
CHTR 170505C00342500 C 05/05/17 342.5 5.30 7.40
CHTR 170505C00345000 C 05/05/17 345.0 4.00 6.40
CHTR 170505C00347500 C 05/05/17 347.5 3.20 5.60
CHTR 170505C00350000 C 05/05/17 350.0 2.60 4.90
CHTR 170505C00352500 C 05/05/17 352.5 3.10 4.20
CHTR 170505C00355000 C 05/05/17 355.0 1.80 4.20
CHTR 170505C00357500 C 05/05/17 357.5 1.15 3.60
CHTR 170505C00360000 C 05/05/17 360.0 0.90 3.30
CHTR 170505C00362500 C 05/05/17 362.5 0.50 3.10
CHTR 170505C00365000 C 05/05/17 365.0 0.55 2.80
CHTR 170505C00367500 C 05/05/17 367.5 0.55 2.60
CHTR 170505C00370000 C 05/05/17 370.0 0.85 2.55
CHTR 170505P00285000 P 05/05/17 285.0 0.05 2.10
CHTR 170505P00287500 P 05/05/17 287.5 0.05 2.20
CHTR 170505P00290000 P 05/05/17 290.0 0.05 2.25
CHTR 170505P00292500 P 05/05/17 292.5 0.10 2.30
CHTR 170505P00295000 P 05/05/17 295.0 0.05 2.40
CHTR 170505P00297500 P 05/05/17 297.5 0.20 2.45
CHTR 170505P00300000 P 05/05/17 300.0 0.30 2.55
CHTR 170505P00302500 P 05/05/17 302.5 0.25 2.70
CHTR 170505P00305000 P 05/05/17 305.0 0.20 2.85
CHTR 170505P00307500 P 05/05/17 307.5 0.25 3.00
CHTR 170505P00310000 P 05/05/17 310.0 0.35 3.10
CHTR 170505P00312500 P 05/05/17 312.5 0.45 3.30
CHTR 170505P00315000 P 05/05/17 315.0 1.05 3.70
CHTR 170505P00317500 P 05/05/17 317.5 1.30 3.80
CHTR 170505P00320000 P 05/05/17 320.0 1.80 4.00
CHTR 170505P00322500 P 05/05/17 322.5 2.40 3.80
CHTR 170505P00325000 P 05/05/17 325.0 2.95 4.40
CHTR 170505P00327500 P 05/05/17 327.5 3.40 5.40
CHTR 170505P00330000 P 05/05/17 330.0 4.30 6.20
CHTR 170505P00332500 P 05/05/17 332.5 5.20 7.00
CHTR 170505P00335000 P 05/05/17 335.0 6.40 7.80
CHTR 170505P00337500 P 05/05/17 337.5 7.50 9.00
CHTR 170505P00340000 P 05/05/17 340.0 7.50 10.40
CHTR 170505P00342500 P 05/05/17 342.5 9.70 11.80
CHTR 170505P00345000 P 05/05/17 345.0 11.00 13.20
CHTR 170505P00347500 P 05/05/17 347.5 13.20 15.00
CHTR 170505P00350000 P 05/05/17 350.0 14.90 16.80
CHTR 170505P00352500 P 05/05/17 352.5 16.80 18.60
CHTR 170505P00355000 P 05/05/17 355.0 18.30 20.60
CHTR 170505P00357500 P 05/05/17 357.5 19.90 22.60
CHTR 170505P00360000 P 05/05/17 360.0 22.00 24.80
CHTR 170505P00362500 P 05/05/17 362.5 24.30 27.00
CHTR 170505P00365000 P 05/05/17 365.0 26.60 29.40
CHTR 170505P00367500 P 05/05/17 367.5 28.90 31.80
CHTR 170505P00370000 P 05/05/17 370.0 30.60 34.00
CHTR 170512C00290000 C 05/12/17 290.0 47.00 51.20
CHTR 170512C00292500 C 05/12/17 292.5 44.50 48.60
CHTR 170512C00295000 C 05/12/17 295.0 42.00 46.20
CHTR 170512C00297500 C 05/12/17 297.5 39.50 43.80
CHTR 170512C00300000 C 05/12/17 300.0 37.00 41.50
CHTR 170512C00302500 C 05/12/17 302.5 35.00 39.20
CHTR 170512C00305000 C 05/12/17 305.0 32.60 36.80
CHTR 170512C00307500 C 05/12/17 307.5 30.70 33.80
CHTR 170512C00310000 C 05/12/17 310.0 28.40 31.30
CHTR 170512C00312500 C 05/12/17 312.5 26.10 29.30
CHTR 170512C00315000 C 05/12/17 315.0 23.80 27.10
CHTR 170512C00317500 C 05/12/17 317.5 21.60 25.10
CHTR 170512C00320000 C 05/12/17 320.0 19.80 22.70
CHTR 170512C00322500 C 05/12/17 322.5 17.70 21.00
CHTR 170512C00325000 C 05/12/17 325.0 15.80 19.10
CHTR 170512C00327500 C 05/12/17 327.5 14.70 17.30
CHTR 170512C00330000 C 05/12/17 330.0 12.90 16.00
CHTR 170512C00332500 C 05/12/17 332.5 11.20 13.90
CHTR 170512C00335000 C 05/12/17 335.0 9.60 12.80
CHTR 170512C00337500 C 05/12/17 337.5 8.20 10.80
CHTR 170512C00340000 C 05/12/17 340.0 6.90 9.80
CHTR 170512C00342500 C 05/12/17 342.5 6.50 8.10
CHTR 170512C00345000 C 05/12/17 345.0 5.20 7.70
CHTR 170512C00347500 C 05/12/17 347.5 4.60 6.50
CHTR 170512C00350000 C 05/12/17 350.0 3.70 5.70
CHTR 170512C00352500 C 05/12/17 352.5 3.00 5.10
CHTR 170512C00355000 C 05/12/17 355.0 2.30 4.50
CHTR 170512C00357500 C 05/12/17 357.5 1.90 4.50
CHTR 170512C00360000 C 05/12/17 360.0 1.25 4.10
CHTR 170512C00362500 C 05/12/17 362.5 0.50 3.70
CHTR 170512C00365000 C 05/12/17 365.0 0.50 3.50
CHTR 170512C00367500 C 05/12/17 367.5 0.50 3.10
CHTR 170512C00370000 C 05/12/17 370.0 0.40 2.95
CHTR 170512P00290000 P 05/12/17 290.0 0.20 2.30
CHTR 170512P00292500 P 05/12/17 292.5 0.30 2.45
CHTR 170512P00295000 P 05/12/17 295.0 0.45 2.50
CHTR 170512P00297500 P 05/12/17 297.5 0.25 2.65
CHTR 170512P00300000 P 05/12/17 300.0 0.50 2.80
CHTR 170512P00302500 P 05/12/17 302.5 0.20 2.90
CHTR 170512P00305000 P 05/12/17 305.0 0.35 3.10
CHTR 170512P00307500 P 05/12/17 307.5 0.20 3.20
CHTR 170512P00310000 P 05/12/17 310.0 1.15 2.75
CHTR 170512P00312500 P 05/12/17 312.5 1.20 3.10
CHTR 170512P00315000 P 05/12/17 315.0 1.50 4.20
CHTR 170512P00317500 P 05/12/17 317.5 2.10 4.20
CHTR 170512P00320000 P 05/12/17 320.0 2.80 4.20
CHTR 170512P00322500 P 05/12/17 322.5 3.20 4.80
CHTR 170512P00325000 P 05/12/17 325.0 3.80 5.40
CHTR 170512P00327500 P 05/12/17 327.5 4.60 6.20
CHTR 170512P00330000 P 05/12/17 330.0 5.00 7.20
CHTR 170512P00332500 P 05/12/17 332.5 6.40 8.20
CHTR 170512P00335000 P 05/12/17 335.0 7.50 9.60
CHTR 170512P00337500 P 05/12/17 337.5 8.40 10.70
CHTR 170512P00340000 P 05/12/17 340.0 9.80 12.00
CHTR 170512P00342500 P 05/12/17 342.5 11.10 13.40
CHTR 170512P00345000 P 05/12/17 345.0 12.60 14.80
CHTR 170512P00347500 P 05/12/17 347.5 13.60 16.40
CHTR 170512P00350000 P 05/12/17 350.0 15.10 18.20
CHTR 170512P00352500 P 05/12/17 352.5 16.50 20.00
CHTR 170512P00355000 P 05/12/17 355.0 18.80 21.80
CHTR 170512P00357500 P 05/12/17 357.5 20.70 23.80
CHTR 170512P00360000 P 05/12/17 360.0 22.80 25.80
CHTR 170512P00362500 P 05/12/17 362.5 24.90 28.00
CHTR 170512P00365000 P 05/12/17 365.0 27.30 30.20
CHTR 170512P00367500 P 05/12/17 367.5 29.50 32.40
CHTR 170512P00370000 P 05/12/17 370.0 31.90 34.60
CHTR 170519C00225000 C 05/19/17 225.0 111.40 115.90
CHTR 170519C00230000 C 05/19/17 230.0 106.30 110.90
CHTR 170519C00235000 C 05/19/17 235.0 101.30 105.40
CHTR 170519C00240000 C 05/19/17 240.0 96.30 100.50
CHTR 170519C00245000 C 05/19/17 245.0 91.30 95.40
CHTR 170519C00250000 C 05/19/17 250.0 86.50 91.00
CHTR 170519C00255000 C 05/19/17 255.0 81.50 85.80
CHTR 170519C00260000 C 05/19/17 260.0 76.50 80.90
CHTR 170519C00265000 C 05/19/17 265.0 71.50 76.00
CHTR 170519C00270000 C 05/19/17 270.0 66.60 71.20
CHTR 170519C00275000 C 05/19/17 275.0 61.70 65.90
CHTR 170519C00280000 C 05/19/17 280.0 56.70 61.10
CHTR 170519C00285000 C 05/19/17 285.0 51.70 55.90
CHTR 170519C00290000 C 05/19/17 290.0 47.10 51.40
CHTR 170519C00295000 C 05/19/17 295.0 42.90 46.30
CHTR 170519C00300000 C 05/19/17 300.0 38.00 41.80
CHTR 170519C00305000 C 05/19/17 305.0 33.50 36.30
CHTR 170519C00310000 C 05/19/17 310.0 29.20 32.10
CHTR 170519C00315000 C 05/19/17 315.0 24.80 27.60
CHTR 170519C00320000 C 05/19/17 320.0 20.70 24.10
CHTR 170519C00325000 C 05/19/17 325.0 18.00 20.00
CHTR 170519C00330000 C 05/19/17 330.0 13.60 16.40
CHTR 170519C00335000 C 05/19/17 335.0 10.70 13.20
CHTR 170519C00340000 C 05/19/17 340.0 8.80 10.40
CHTR 170519C00345000 C 05/19/17 345.0 6.60 8.20
CHTR 170519C00350000 C 05/19/17 350.0 5.10 6.40
CHTR 170519C00355000 C 05/19/17 355.0 3.50 5.10
CHTR 170519C00360000 C 05/19/17 360.0 1.90 4.70
CHTR 170519C00365000 C 05/19/17 365.0 0.90 4.00
CHTR 170519C00370000 C 05/19/17 370.0 0.65 3.50
CHTR 170519C00375000 C 05/19/17 375.0 0.45 3.00
CHTR 170519C00380000 C 05/19/17 380.0 0.60 2.80
CHTR 170519C00385000 C 05/19/17 385.0 1.00 2.50
CHTR 170519C00390000 C 05/19/17 390.0 0.10 2.35
CHTR 170519C00395000 C 05/19/17 395.0 0.10 1.95
CHTR 170519C00400000 C 05/19/17 400.0 0.05 1.60
CHTR 170519C00405000 C 05/19/17 405.0 0.05 1.30
CHTR 170519C00410000 C 05/19/17 410.0 0.00 1.10
CHTR 170519C00415000 C 05/19/17 415.0 0.00 0.85
CHTR 170519C00420000 C 05/19/17 420.0 0.00 0.75
CHTR 170519C00425000 C 05/19/17 425.0 0.00 0.60
CHTR 170519P00225000 P 05/19/17 225.0 0.00 0.30
CHTR 170519P00230000 P 05/19/17 230.0 0.00 1.05
CHTR 170519P00235000 P 05/19/17 235.0 0.00 1.05
CHTR 170519P00240000 P 05/19/17 240.0 0.00 1.05
CHTR 170519P00245000 P 05/19/17 245.0 0.00 0.45
CHTR 170519P00250000 P 05/19/17 250.0 0.00 0.65
CHTR 170519P00255000 P 05/19/17 255.0 0.20 0.75
CHTR 170519P00260000 P 05/19/17 260.0 0.00 1.20
CHTR 170519P00265000 P 05/19/17 265.0 0.00 1.45
CHTR 170519P00270000 P 05/19/17 270.0 0.05 1.65
CHTR 170519P00275000 P 05/19/17 275.0 0.05 2.25
CHTR 170519P00280000 P 05/19/17 280.0 0.15 2.35
CHTR 170519P00285000 P 05/19/17 285.0 0.25 2.45
CHTR 170519P00290000 P 05/19/17 290.0 0.10 2.65
CHTR 170519P00295000 P 05/19/17 295.0 0.60 2.95
CHTR 170519P00300000 P 05/19/17 300.0 0.55 2.00
CHTR 170519P00305000 P 05/19/17 305.0 1.35 2.20
CHTR 170519P00310000 P 05/19/17 310.0 1.35 3.30
CHTR 170519P00315000 P 05/19/17 315.0 2.75 3.90
CHTR 170519P00320000 P 05/19/17 320.0 3.70 5.00
CHTR 170519P00325000 P 05/19/17 325.0 4.90 6.10
CHTR 170519P00330000 P 05/19/17 330.0 6.60 7.80
CHTR 170519P00335000 P 05/19/17 335.0 8.40 10.10
CHTR 170519P00340000 P 05/19/17 340.0 10.80 12.40
CHTR 170519P00345000 P 05/19/17 345.0 13.20 15.20
CHTR 170519P00350000 P 05/19/17 350.0 16.10 19.40
CHTR 170519P00355000 P 05/19/17 355.0 19.70 22.90
CHTR 170519P00360000 P 05/19/17 360.0 23.60 26.70
CHTR 170519P00365000 P 05/19/17 365.0 27.80 30.80
CHTR 170519P00370000 P 05/19/17 370.0 32.50 35.20
CHTR 170519P00375000 P 05/19/17 375.0 37.20 39.70
CHTR 170519P00380000 P 05/19/17 380.0 40.20 44.40
CHTR 170519P00385000 P 05/19/17 385.0 44.90 49.10
CHTR 170519P00390000 P 05/19/17 390.0 49.80 54.00
CHTR 170519P00395000 P 05/19/17 395.0 54.50 59.00
CHTR 170519P00400000 P 05/19/17 400.0 59.50 63.90
CHTR 170519P00405000 P 05/19/17 405.0 64.50 68.90
CHTR 170519P00410000 P 05/19/17 410.0 70.10 74.00
CHTR 170519P00415000 P 05/19/17 415.0 75.20 79.00
CHTR 170519P00420000 P 05/19/17 420.0 80.00 84.00
CHTR 170519P00425000 P 05/19/17 425.0 84.70 89.00
CHTR 170526C00285000 C 05/26/17 285.0 52.10 56.30
CHTR 170526C00287500 C 05/26/17 287.5 50.20 54.20
CHTR 170526C00290000 C 05/26/17 290.0 47.60 51.80
CHTR 170526C00292500 C 05/26/17 292.5 45.20 49.00
CHTR 170526C00295000 C 05/26/17 295.0 43.10 46.80
CHTR 170526C00297500 C 05/26/17 297.5 40.40 44.30
CHTR 170526C00300000 C 05/26/17 300.0 38.20 41.90
CHTR 170526C00302500 C 05/26/17 302.5 35.90 39.20
CHTR 170526C00305000 C 05/26/17 305.0 33.70 36.60
CHTR 170526C00307500 C 05/26/17 307.5 31.50 34.60
CHTR 170526C00310000 C 05/26/17 310.0 29.40 32.60
CHTR 170526C00312500 C 05/26/17 312.5 27.30 30.90
CHTR 170526C00315000 C 05/26/17 315.0 25.30 28.80
CHTR 170526C00317500 C 05/26/17 317.5 23.30 26.70
CHTR 170526C00320000 C 05/26/17 320.0 21.30 24.30
CHTR 170526C00322500 C 05/26/17 322.5 19.50 22.50
CHTR 170526C00325000 C 05/26/17 325.0 17.70 20.80
CHTR 170526C00327500 C 05/26/17 327.5 16.10 19.10
CHTR 170526C00330000 C 05/26/17 330.0 14.70 17.50
CHTR 170526C00332500 C 05/26/17 332.5 13.00 15.60
CHTR 170526C00335000 C 05/26/17 335.0 11.50 14.60
CHTR 170526C00337500 C 05/26/17 337.5 10.30 13.10
CHTR 170526C00340000 C 05/26/17 340.0 9.50 11.40
CHTR 170526C00342500 C 05/26/17 342.5 8.30 10.20
CHTR 170526C00345000 C 05/26/17 345.0 7.30 9.20
CHTR 170526C00347500 C 05/26/17 347.5 6.30 8.10
CHTR 170526C00350000 C 05/26/17 350.0 5.40 7.30
CHTR 170526C00352500 C 05/26/17 352.5 4.50 6.80
CHTR 170526C00355000 C 05/26/17 355.0 3.60 6.10
CHTR 170526C00357500 C 05/26/17 357.5 3.30 5.00
CHTR 170526C00360000 C 05/26/17 360.0 3.00 4.50
CHTR 170526C00362500 C 05/26/17 362.5 1.70 4.70
CHTR 170526C00365000 C 05/26/17 365.0 1.35 4.50
CHTR 170526C00367500 C 05/26/17 367.5 1.05 4.20
CHTR 170526C00370000 C 05/26/17 370.0 0.85 3.80
CHTR 170526P00285000 P 05/26/17 285.0 0.30 2.60
CHTR 170526P00287500 P 05/26/17 287.5 0.40 2.55
CHTR 170526P00290000 P 05/26/17 290.0 0.50 2.75
CHTR 170526P00292500 P 05/26/17 292.5 0.55 2.85
CHTR 170526P00295000 P 05/26/17 295.0 0.40 2.95
CHTR 170526P00297500 P 05/26/17 297.5 0.45 3.20
CHTR 170526P00300000 P 05/26/17 300.0 0.55 3.50
CHTR 170526P00302500 P 05/26/17 302.5 0.65 3.60
CHTR 170526P00305000 P 05/26/17 305.0 1.05 4.00
CHTR 170526P00307500 P 05/26/17 307.5 1.05 4.40
CHTR 170526P00310000 P 05/26/17 310.0 2.10 3.40
CHTR 170526P00312500 P 05/26/17 312.5 2.00 5.00
CHTR 170526P00315000 P 05/26/17 315.0 2.90 5.40
CHTR 170526P00317500 P 05/26/17 317.5 3.70 5.20
CHTR 170526P00320000 P 05/26/17 320.0 4.20 5.90
CHTR 170526P00322500 P 05/26/17 322.5 5.00 6.60
CHTR 170526P00325000 P 05/26/17 325.0 5.00 7.70
CHTR 170526P00327500 P 05/26/17 327.5 6.50 8.20
CHTR 170526P00330000 P 05/26/17 330.0 7.40 9.00
CHTR 170526P00332500 P 05/26/17 332.5 8.00 10.00
CHTR 170526P00335000 P 05/26/17 335.0 9.40 11.10
CHTR 170526P00337500 P 05/26/17 337.5 10.50 12.80
CHTR 170526P00340000 P 05/26/17 340.0 11.60 13.60
CHTR 170526P00342500 P 05/26/17 342.5 13.10 15.20
CHTR 170526P00345000 P 05/26/17 345.0 14.40 16.90
CHTR 170526P00347500 P 05/26/17 347.5 15.90 18.40
CHTR 170526P00350000 P 05/26/17 350.0 17.50 20.00
CHTR 170526P00352500 P 05/26/17 352.5 18.60 21.70
CHTR 170526P00355000 P 05/26/17 355.0 20.30 23.60
CHTR 170526P00357500 P 05/26/17 357.5 21.70 25.30
CHTR 170526P00360000 P 05/26/17 360.0 23.50 27.20
CHTR 170526P00362500 P 05/26/17 362.5 25.70 29.10
CHTR 170526P00365000 P 05/26/17 365.0 27.80 31.20
CHTR 170526P00367500 P 05/26/17 367.5 30.40 33.40
CHTR 170526P00370000 P 05/26/17 370.0 32.10 35.50
CHTR 170602C00262500 C 06/02/17 262.5 74.30 78.70
CHTR 170602C00265000 C 06/02/17 265.0 71.70 76.10
CHTR 170602C00267500 C 06/02/17 267.5 69.40 73.80
CHTR 170602C00270000 C 06/02/17 270.0 67.00 71.40
CHTR 170602C00272500 C 06/02/17 272.5 64.40 68.50
CHTR 170602C00275000 C 06/02/17 275.0 61.90 66.10
CHTR 170602C00277500 C 06/02/17 277.5 59.60 64.00
CHTR 170602C00280000 C 06/02/17 280.0 57.20 61.20
CHTR 170602C00282500 C 06/02/17 282.5 54.80 58.90
CHTR 170602C00285000 C 06/02/17 285.0 52.70 56.40
CHTR 170602C00287500 C 06/02/17 287.5 50.30 54.10
CHTR 170602C00290000 C 06/02/17 290.0 48.20 51.50
CHTR 170602C00292500 C 06/02/17 292.5 45.50 49.50
CHTR 170602C00295000 C 06/02/17 295.0 43.20 47.10
CHTR 170602C00297500 C 06/02/17 297.5 41.20 44.60
CHTR 170602C00300000 C 06/02/17 300.0 38.70 41.60
CHTR 170602C00302500 C 06/02/17 302.5 36.50 39.70
CHTR 170602C00305000 C 06/02/17 305.0 34.30 37.40
CHTR 170602C00307500 C 06/02/17 307.5 32.10 35.60
CHTR 170602C00310000 C 06/02/17 310.0 29.90 33.20
CHTR 170602C00312500 C 06/02/17 312.5 27.90 31.40
CHTR 170602C00315000 C 06/02/17 315.0 25.90 29.40
CHTR 170602C00317500 C 06/02/17 317.5 23.90 26.80
CHTR 170602C00320000 C 06/02/17 320.0 22.10 25.00
CHTR 170602C00322500 C 06/02/17 322.5 20.30 23.50
CHTR 170602C00325000 C 06/02/17 325.0 18.70 21.40
CHTR 170602C00327500 C 06/02/17 327.5 16.90 19.60
CHTR 170602C00330000 C 06/02/17 330.0 15.40 18.10
CHTR 170602C00332500 C 06/02/17 332.5 13.90 16.70
CHTR 170602C00335000 C 06/02/17 335.0 12.50 15.20
CHTR 170602C00337500 C 06/02/17 337.5 11.50 13.60
CHTR 170602C00340000 C 06/02/17 340.0 10.30 12.20
CHTR 170602C00342500 C 06/02/17 342.5 9.10 11.10
CHTR 170602C00345000 C 06/02/17 345.0 7.90 10.30
CHTR 170602C00347500 C 06/02/17 347.5 6.90 9.00
CHTR 170602C00350000 C 06/02/17 350.0 5.90 8.60
CHTR 170602C00352500 C 06/02/17 352.5 5.70 7.30
CHTR 170602C00355000 C 06/02/17 355.0 4.60 6.40
CHTR 170602C00357500 C 06/02/17 357.5 3.90 5.70
CHTR 170602C00360000 C 06/02/17 360.0 3.60 5.20
CHTR 170602C00362500 C 06/02/17 362.5 3.10 4.60
CHTR 170602C00365000 C 06/02/17 365.0 1.65 4.80
CHTR 170602C00367500 C 06/02/17 367.5 1.55 4.60
CHTR 170602C00370000 C 06/02/17 370.0 1.25 4.20
CHTR 170602P00262500 P 06/02/17 262.5 0.00 2.25
CHTR 170602P00265000 P 06/02/17 265.0 0.00 2.35
CHTR 170602P00267500 P 06/02/17 267.5 0.00 2.25
CHTR 170602P00270000 P 06/02/17 270.0 0.05 2.35
CHTR 170602P00272500 P 06/02/17 272.5 0.10 2.40
CHTR 170602P00275000 P 06/02/17 275.0 0.10 2.45
CHTR 170602P00277500 P 06/02/17 277.5 0.10 2.55
CHTR 170602P00280000 P 06/02/17 280.0 0.20 2.60
CHTR 170602P00282500 P 06/02/17 282.5 0.40 2.70
CHTR 170602P00285000 P 06/02/17 285.0 0.50 2.80
CHTR 170602P00287500 P 06/02/17 287.5 0.50 2.95
CHTR 170602P00290000 P 06/02/17 290.0 0.35 3.00
CHTR 170602P00292500 P 06/02/17 292.5 0.45 3.20
CHTR 170602P00295000 P 06/02/17 295.0 0.60 3.40
CHTR 170602P00297500 P 06/02/17 297.5 0.75 3.60
CHTR 170602P00300000 P 06/02/17 300.0 0.90 3.90
CHTR 170602P00302500 P 06/02/17 302.5 1.10 4.10
CHTR 170602P00305000 P 06/02/17 305.0 1.35 4.30
CHTR 170602P00307500 P 06/02/17 307.5 1.85 4.60
CHTR 170602P00310000 P 06/02/17 310.0 2.05 5.00
CHTR 170602P00312500 P 06/02/17 312.5 2.90 5.40
CHTR 170602P00315000 P 06/02/17 315.0 3.80 5.20
CHTR 170602P00317500 P 06/02/17 317.5 4.30 5.80
CHTR 170602P00320000 P 06/02/17 320.0 5.00 6.50
CHTR 170602P00322500 P 06/02/17 322.5 5.60 7.20
CHTR 170602P00325000 P 06/02/17 325.0 6.40 7.90
CHTR 170602P00327500 P 06/02/17 327.5 7.20 8.80
CHTR 170602P00330000 P 06/02/17 330.0 8.10 9.80
CHTR 170602P00332500 P 06/02/17 332.5 8.50 10.80
CHTR 170602P00335000 P 06/02/17 335.0 9.70 12.10
CHTR 170602P00337500 P 06/02/17 337.5 11.00 13.50
CHTR 170602P00340000 P 06/02/17 340.0 12.10 14.70
CHTR 170602P00342500 P 06/02/17 342.5 13.50 16.00
CHTR 170602P00345000 P 06/02/17 345.0 15.20 17.40
CHTR 170602P00347500 P 06/02/17 347.5 16.50 18.90
CHTR 170602P00350000 P 06/02/17 350.0 18.30 20.50
CHTR 170602P00352500 P 06/02/17 352.5 20.00 22.20
CHTR 170602P00355000 P 06/02/17 355.0 21.00 23.90
CHTR 170602P00357500 P 06/02/17 357.5 22.30 25.70
CHTR 170602P00360000 P 06/02/17 360.0 24.50 27.60
CHTR 170602P00362500 P 06/02/17 362.5 26.30 29.50
CHTR 170602P00365000 P 06/02/17 365.0 28.50 31.50
CHTR 170602P00367500 P 06/02/17 367.5 30.40 33.60
CHTR 170602P00370000 P 06/02/17 370.0 32.70 35.80
CHTR 170616C00130000 C 06/16/17 130.0 206.40 210.30
CHTR 170616C00135000 C 06/16/17 135.0 201.40 205.90
CHTR 170616C00140000 C 06/16/17 140.0 196.40 200.30
CHTR 170616C00145000 C 06/16/17 145.0 191.40 195.90
CHTR 170616C00150000 C 06/16/17 150.0 186.30 190.90
CHTR 170616C00155000 C 06/16/17 155.0 181.30 186.00
CHTR 170616C00160000 C 06/16/17 160.0 176.30 181.00
CHTR 170616C00165000 C 06/16/17 165.0 171.30 176.00
CHTR 170616C00170000 C 06/16/17 170.0 166.30 170.40
CHTR 170616C00175000 C 06/16/17 175.0 161.50 166.00
CHTR 170616C00180000 C 06/16/17 180.0 156.50 161.00
CHTR 170616C00185000 C 06/16/17 185.0 151.50 156.00
CHTR 170616C00190000 C 06/16/17 190.0 146.50 151.00
CHTR 170616C00195000 C 06/16/17 195.0 141.50 146.00
CHTR 170616C00200000 C 06/16/17 200.0 136.50 141.00
CHTR 170616C00205000 C 06/16/17 205.0 131.50 136.00
CHTR 170616C00210000 C 06/16/17 210.0 126.60 131.10
CHTR 170616C00215000 C 06/16/17 215.0 121.50 126.00
CHTR 170616C00220000 C 06/16/17 220.0 116.70 121.10
CHTR 170616C00225000 C 06/16/17 225.0 111.70 116.10
CHTR 170616C00230000 C 06/16/17 230.0 106.60 111.20
CHTR 170616C00235000 C 06/16/17 235.0 101.70 106.20
CHTR 170616C00240000 C 06/16/17 240.0 96.70 100.90
CHTR 170616C00245000 C 06/16/17 245.0 91.90 96.40
CHTR 170616C00250000 C 06/16/17 250.0 86.80 91.40
CHTR 170616C00255000 C 06/16/17 255.0 82.10 86.40
CHTR 170616C00260000 C 06/16/17 260.0 77.20 81.50
CHTR 170616C00265000 C 06/16/17 265.0 72.30 76.60
CHTR 170616C00270000 C 06/16/17 270.0 67.40 71.60
CHTR 170616C00275000 C 06/16/17 275.0 62.70 66.80
CHTR 170616C00280000 C 06/16/17 280.0 57.80 62.00
CHTR 170616C00285000 C 06/16/17 285.0 53.20 57.20
CHTR 170616C00290000 C 06/16/17 290.0 48.60 52.60
CHTR 170616C00295000 C 06/16/17 295.0 44.10 47.00
CHTR 170616C00300000 C 06/16/17 300.0 40.00 42.60
CHTR 170616C00305000 C 06/16/17 305.0 35.50 38.20
CHTR 170616C00310000 C 06/16/17 310.0 31.30 34.50
CHTR 170616C00315000 C 06/16/17 315.0 27.70 30.40
CHTR 170616C00320000 C 06/16/17 320.0 23.90 26.70
CHTR 170616C00325000 C 06/16/17 325.0 20.60 23.00
CHTR 170616C00330000 C 06/16/17 330.0 17.80 20.00
CHTR 170616C00335000 C 06/16/17 335.0 14.50 17.00
CHTR 170616C00340000 C 06/16/17 340.0 11.80 14.60
CHTR 170616C00345000 C 06/16/17 345.0 9.90 12.20
CHTR 170616C00350000 C 06/16/17 350.0 8.20 10.00
CHTR 170616C00355000 C 06/16/17 355.0 6.30 8.30
CHTR 170616C00360000 C 06/16/17 360.0 5.20 6.80
CHTR 170616C00365000 C 06/16/17 365.0 4.00 5.50
CHTR 170616C00370000 C 06/16/17 370.0 2.05 5.10
CHTR 170616C00380000 C 06/16/17 380.0 0.45 3.70
CHTR 170616C00390000 C 06/16/17 390.0 0.30 2.95
CHTR 170616C00400000 C 06/16/17 400.0 0.30 2.05
CHTR 170616C00410000 C 06/16/17 410.0 0.00 1.50
CHTR 170616P00130000 P 06/16/17 130.0 0.00 0.10
CHTR 170616P00135000 P 06/16/17 135.0 0.00 0.30
CHTR 170616P00140000 P 06/16/17 140.0 0.00 0.30
CHTR 170616P00145000 P 06/16/17 145.0 0.00 0.30
CHTR 170616P00150000 P 06/16/17 150.0 0.00 0.30
CHTR 170616P00155000 P 06/16/17 155.0 0.00 0.30
CHTR 170616P00160000 P 06/16/17 160.0 0.00 1.05
CHTR 170616P00165000 P 06/16/17 165.0 0.00 0.30
CHTR 170616P00170000 P 06/16/17 170.0 0.00 1.05
CHTR 170616P00175000 P 06/16/17 175.0 0.00 0.30
CHTR 170616P00180000 P 06/16/17 180.0 0.00 1.05
CHTR 170616P00185000 P 06/16/17 185.0 0.00 2.60
CHTR 170616P00190000 P 06/16/17 190.0 0.00 0.75
CHTR 170616P00195000 P 06/16/17 195.0 0.00 1.85
CHTR 170616P00200000 P 06/16/17 200.0 0.00 0.75
CHTR 170616P00205000 P 06/16/17 205.0 0.00 1.10
CHTR 170616P00210000 P 06/16/17 210.0 0.00 0.25
CHTR 170616P00215000 P 06/16/17 215.0 0.00 1.15
CHTR 170616P00220000 P 06/16/17 220.0 0.00 1.15
CHTR 170616P00225000 P 06/16/17 225.0 0.00 0.55
CHTR 170616P00230000 P 06/16/17 230.0 0.00 0.60
CHTR 170616P00235000 P 06/16/17 235.0 0.00 0.80
CHTR 170616P00240000 P 06/16/17 240.0 0.00 0.90
CHTR 170616P00245000 P 06/16/17 245.0 0.00 1.15
CHTR 170616P00250000 P 06/16/17 250.0 0.00 1.30
CHTR 170616P00255000 P 06/16/17 255.0 0.15 1.45
CHTR 170616P00260000 P 06/16/17 260.0 0.00 1.70
CHTR 170616P00265000 P 06/16/17 265.0 0.20 2.05
CHTR 170616P00270000 P 06/16/17 270.0 0.30 2.05
CHTR 170616P00275000 P 06/16/17 275.0 0.40 2.60
CHTR 170616P00280000 P 06/16/17 280.0 0.90 1.45
CHTR 170616P00285000 P 06/16/17 285.0 0.15 1.75
CHTR 170616P00290000 P 06/16/17 290.0 0.25 3.70
CHTR 170616P00295000 P 06/16/17 295.0 1.90 4.20
CHTR 170616P00300000 P 06/16/17 300.0 2.45 3.80
CHTR 170616P00305000 P 06/16/17 305.0 2.20 5.40
CHTR 170616P00310000 P 06/16/17 310.0 3.50 5.80
CHTR 170616P00315000 P 06/16/17 315.0 5.00 6.80
CHTR 170616P00320000 P 06/16/17 320.0 6.10 7.40
CHTR 170616P00325000 P 06/16/17 325.0 7.40 9.60
CHTR 170616P00330000 P 06/16/17 330.0 9.90 11.40
CHTR 170616P00335000 P 06/16/17 335.0 11.60 13.50
CHTR 170616P00340000 P 06/16/17 340.0 13.60 15.80
CHTR 170616P00345000 P 06/16/17 345.0 16.70 19.10
CHTR 170616P00350000 P 06/16/17 350.0 19.60 21.40
CHTR 170616P00355000 P 06/16/17 355.0 22.90 25.20
CHTR 170616P00360000 P 06/16/17 360.0 25.30 28.60
CHTR 170616P00365000 P 06/16/17 365.0 29.00 32.50
CHTR 170616P00370000 P 06/16/17 370.0 33.70 36.80
CHTR 170616P00380000 P 06/16/17 380.0 42.30 45.20
CHTR 170616P00390000 P 06/16/17 390.0 51.00 54.40
CHTR 170616P00400000 P 06/16/17 400.0 59.70 64.00
CHTR 170616P00410000 P 06/16/17 410.0 69.70 74.00
CHTR 170915C00160000 C 09/15/17 160.0 177.10 180.80
CHTR 170915C00165000 C 09/15/17 165.0 172.10 175.90
CHTR 170915C00170000 C 09/15/17 170.0 167.10 171.10
CHTR 170915C00175000 C 09/15/17 175.0 162.20 166.00
CHTR 170915C00180000 C 09/15/17 180.0 157.50 161.60
CHTR 170915C00185000 C 09/15/17 185.0 152.60 156.60
CHTR 170915C00190000 C 09/15/17 190.0 147.70 151.60
CHTR 170915C00195000 C 09/15/17 195.0 142.50 146.60
CHTR 170915C00200000 C 09/15/17 200.0 137.80 141.80
CHTR 170915C00205000 C 09/15/17 205.0 132.80 136.80
CHTR 170915C00210000 C 09/15/17 210.0 128.00 132.00
CHTR 170915C00215000 C 09/15/17 215.0 123.00 127.00
CHTR 170915C00220000 C 09/15/17 220.0 118.10 122.20
CHTR 170915C00225000 C 09/15/17 225.0 113.40 117.20
CHTR 170915C00230000 C 09/15/17 230.0 108.70 112.40
CHTR 170915C00235000 C 09/15/17 235.0 103.80 107.60
CHTR 170915C00240000 C 09/15/17 240.0 99.10 102.80
CHTR 170915C00245000 C 09/15/17 245.0 94.60 98.20
CHTR 170915C00250000 C 09/15/17 250.0 89.80 93.40
CHTR 170915C00255000 C 09/15/17 255.0 85.00 88.80
CHTR 170915C00260000 C 09/15/17 260.0 80.60 84.20
CHTR 170915C00265000 C 09/15/17 265.0 76.10 79.60
CHTR 170915C00270000 C 09/15/17 270.0 71.70 74.20
CHTR 170915C00275000 C 09/15/17 275.0 67.10 69.90
CHTR 170915C00280000 C 09/15/17 280.0 63.00 66.00
CHTR 170915C00285000 C 09/15/17 285.0 58.60 61.30
CHTR 170915C00290000 C 09/15/17 290.0 54.50 57.80
CHTR 170915C00295000 C 09/15/17 295.0 50.50 53.20
CHTR 170915C00300000 C 09/15/17 300.0 46.60 49.40
CHTR 170915C00305000 C 09/15/17 305.0 42.70 45.40
CHTR 170915C00310000 C 09/15/17 310.0 39.20 42.00
CHTR 170915C00315000 C 09/15/17 315.0 35.60 38.60
CHTR 170915C00320000 C 09/15/17 320.0 32.30 34.80
CHTR 170915C00325000 C 09/15/17 325.0 29.20 32.10
CHTR 170915C00330000 C 09/15/17 330.0 26.00 28.90
CHTR 170915C00335000 C 09/15/17 335.0 23.30 26.30
CHTR 170915C00340000 C 09/15/17 340.0 20.50 23.70
CHTR 170915C00345000 C 09/15/17 345.0 18.10 20.80
CHTR 170915C00350000 C 09/15/17 350.0 16.10 19.10
CHTR 170915C00355000 C 09/15/17 355.0 13.90 16.60
CHTR 170915C00360000 C 09/15/17 360.0 12.30 14.80
CHTR 170915C00365000 C 09/15/17 365.0 10.40 13.00
CHTR 170915C00370000 C 09/15/17 370.0 8.90 11.50
CHTR 170915C00375000 C 09/15/17 375.0 7.50 10.00
CHTR 170915C00380000 C 09/15/17 380.0 6.40 9.10
CHTR 170915C00385000 C 09/15/17 385.0 5.30 7.60
CHTR 170915C00390000 C 09/15/17 390.0 3.80 7.10
CHTR 170915C00395000 C 09/15/17 395.0 3.00 6.00
CHTR 170915C00400000 C 09/15/17 400.0 2.45 5.50
CHTR 170915C00405000 C 09/15/17 405.0 2.00 4.90
CHTR 170915C00410000 C 09/15/17 410.0 1.60 3.50
CHTR 170915C00420000 C 09/15/17 420.0 1.10 3.70
CHTR 170915C00430000 C 09/15/17 430.0 0.50 2.95
CHTR 170915P00160000 P 09/15/17 160.0 0.05 1.20
CHTR 170915P00165000 P 09/15/17 165.0 0.05 1.25
CHTR 170915P00170000 P 09/15/17 170.0 0.05 1.25
CHTR 170915P00175000 P 09/15/17 175.0 0.10 0.85
CHTR 170915P00180000 P 09/15/17 180.0 0.00 0.70
CHTR 170915P00185000 P 09/15/17 185.0 0.00 0.75
CHTR 170915P00190000 P 09/15/17 190.0 0.00 0.85
CHTR 170915P00195000 P 09/15/17 195.0 0.00 1.35
CHTR 170915P00200000 P 09/15/17 200.0 0.00 1.65
CHTR 170915P00205000 P 09/15/17 205.0 0.20 1.80
CHTR 170915P00210000 P 09/15/17 210.0 0.30 1.90
CHTR 170915P00215000 P 09/15/17 215.0 0.35 2.10
CHTR 170915P00220000 P 09/15/17 220.0 0.40 2.45
CHTR 170915P00225000 P 09/15/17 225.0 0.50 2.70
CHTR 170915P00230000 P 09/15/17 230.0 0.40 2.80
CHTR 170915P00235000 P 09/15/17 235.0 0.35 3.00
CHTR 170915P00240000 P 09/15/17 240.0 0.50 3.30
CHTR 170915P00245000 P 09/15/17 245.0 0.65 3.60
CHTR 170915P00250000 P 09/15/17 250.0 1.00 3.70
CHTR 170915P00255000 P 09/15/17 255.0 1.90 4.10
CHTR 170915P00260000 P 09/15/17 260.0 1.65 4.60
CHTR 170915P00265000 P 09/15/17 265.0 1.90 5.00
CHTR 170915P00270000 P 09/15/17 270.0 2.25 5.50
CHTR 170915P00275000 P 09/15/17 275.0 2.95 6.00
CHTR 170915P00280000 P 09/15/17 280.0 3.60 6.60
CHTR 170915P00285000 P 09/15/17 285.0 4.50 7.40
CHTR 170915P00290000 P 09/15/17 290.0 5.60 8.10
CHTR 170915P00295000 P 09/15/17 295.0 6.20 9.00
CHTR 170915P00300000 P 09/15/17 300.0 7.40 9.60
CHTR 170915P00305000 P 09/15/17 305.0 8.70 10.90
CHTR 170915P00310000 P 09/15/17 310.0 10.10 12.20
CHTR 170915P00315000 P 09/15/17 315.0 11.60 13.60
CHTR 170915P00320000 P 09/15/17 320.0 13.20 15.30
CHTR 170915P00325000 P 09/15/17 325.0 15.10 17.40
CHTR 170915P00330000 P 09/15/17 330.0 16.80 19.70
CHTR 170915P00335000 P 09/15/17 335.0 19.10 21.60
CHTR 170915P00340000 P 09/15/17 340.0 21.60 24.10
CHTR 170915P00345000 P 09/15/17 345.0 24.30 26.80
CHTR 170915P00350000 P 09/15/17 350.0 27.00 29.70
CHTR 170915P00355000 P 09/15/17 355.0 30.00 32.60
CHTR 170915P00360000 P 09/15/17 360.0 33.30 35.70
CHTR 170915P00365000 P 09/15/17 365.0 36.50 39.10
CHTR 170915P00370000 P 09/15/17 370.0 40.00 42.50
CHTR 170915P00375000 P 09/15/17 375.0 43.70 46.10
CHTR 170915P00380000 P 09/15/17 380.0 46.70 50.00
CHTR 170915P00385000 P 09/15/17 385.0 50.80 53.40
CHTR 170915P00390000 P 09/15/17 390.0 54.80 57.80
CHTR 170915P00395000 P 09/15/17 395.0 59.00 62.00
CHTR 170915P00400000 P 09/15/17 400.0 63.20 66.20
CHTR 170915P00405000 P 09/15/17 405.0 67.90 70.80
CHTR 170915P00410000 P 09/15/17 410.0 72.60 75.00
CHTR 170915P00420000 P 09/15/17 420.0 80.30 84.80
CHTR 170915P00430000 P 09/15/17 430.0 90.00 94.20
CHTR 180119C00110000 C 01/19/18 110.0 227.40 231.40
CHTR 180119C00115000 C 01/19/18 115.0 222.50 226.60
CHTR 180119C00120000 C 01/19/18 120.0 217.50 221.80
CHTR 180119C00125000 C 01/19/18 125.0 212.60 216.80
CHTR 180119C00130000 C 01/19/18 130.0 207.70 211.80
CHTR 180119C00135000 C 01/19/18 135.0 202.80 206.70
CHTR 180119C00140000 C 01/19/18 140.0 197.90 202.00
CHTR 180119C00145000 C 01/19/18 145.0 193.10 197.20
CHTR 180119C00150000 C 01/19/18 150.0 188.20 192.10
CHTR 180119C00155000 C 01/19/18 155.0 183.30 187.40
CHTR 180119C00160000 C 01/19/18 160.0 178.50 182.60
CHTR 180119C00165000 C 01/19/18 165.0 173.60 177.80
CHTR 180119C00170000 C 01/19/18 170.0 168.80 172.80
CHTR 180119C00175000 C 01/19/18 175.0 163.90 168.00
CHTR 180119C00180000 C 01/19/18 180.0 159.20 163.00
CHTR 180119C00185000 C 01/19/18 185.0 154.30 158.40
CHTR 180119C00190000 C 01/19/18 190.0 149.80 153.20
CHTR 180119C00195000 C 01/19/18 195.0 144.90 148.50
CHTR 180119C00200000 C 01/19/18 200.0 140.10 144.00
CHTR 180119C00205000 C 01/19/18 205.0 135.40 139.40
CHTR 180119C00210000 C 01/19/18 210.0 130.70 134.60
CHTR 180119C00215000 C 01/19/18 215.0 126.10 130.00
CHTR 180119C00220000 C 01/19/18 220.0 121.60 125.40
CHTR 180119C00225000 C 01/19/18 225.0 116.90 120.80
CHTR 180119C00230000 C 01/19/18 230.0 112.40 116.20
CHTR 180119C00235000 C 01/19/18 235.0 107.90 111.60
CHTR 180119C00240000 C 01/19/18 240.0 103.40 107.00
CHTR 180119C00245000 C 01/19/18 245.0 99.00 102.60
CHTR 180119C00250000 C 01/19/18 250.0 94.80 97.80
CHTR 180119C00255000 C 01/19/18 255.0 90.40 93.40
CHTR 180119C00260000 C 01/19/18 260.0 86.30 88.80
CHTR 180119C00265000 C 01/19/18 265.0 82.00 84.50
CHTR 180119C00270000 C 01/19/18 270.0 77.90 80.50
CHTR 180119C00275000 C 01/19/18 275.0 73.80 76.40
CHTR 180119C00280000 C 01/19/18 280.0 69.80 72.40
CHTR 180119C00285000 C 01/19/18 285.0 66.00 68.60
CHTR 180119C00290000 C 01/19/18 290.0 62.20 65.20
CHTR 180119C00295000 C 01/19/18 295.0 58.50 61.20
CHTR 180119C00300000 C 01/19/18 300.0 54.90 57.60
CHTR 180119C00310000 C 01/19/18 310.0 48.00 50.80
CHTR 180119C00320000 C 01/19/18 320.0 41.20 44.20
CHTR 180119C00330000 C 01/19/18 330.0 35.30 37.80
CHTR 180119C00340000 C 01/19/18 340.0 29.80 32.40
CHTR 180119C00350000 C 01/19/18 350.0 25.20 27.50
CHTR 180119C00360000 C 01/19/18 360.0 20.50 23.30
CHTR 180119C00370000 C 01/19/18 370.0 16.50 19.20
CHTR 180119C00380000 C 01/19/18 380.0 13.20 16.00
CHTR 180119C00390000 C 01/19/18 390.0 10.20 13.20
CHTR 180119C00400000 C 01/19/18 400.0 8.00 10.70
CHTR 180119C00410000 C 01/19/18 410.0 5.50 8.80
CHTR 180119C00420000 C 01/19/18 420.0 4.10 6.90
CHTR 180119C00430000 C 01/19/18 430.0 3.20 5.70
CHTR 180119C00440000 C 01/19/18 440.0 2.25 4.80
CHTR 180119C00450000 C 01/19/18 450.0 0.75 4.10
CHTR 180119C00460000 C 01/19/18 460.0 0.20 3.40
CHTR 180119P00110000 P 01/19/18 110.0 0.00 0.35
CHTR 180119P00115000 P 01/19/18 115.0 0.00 0.90
CHTR 180119P00120000 P 01/19/18 120.0 0.15 1.40
CHTR 180119P00125000 P 01/19/18 125.0 0.00 0.65
CHTR 180119P00130000 P 01/19/18 130.0 0.00 0.70
CHTR 180119P00135000 P 01/19/18 135.0 0.00 0.95
CHTR 180119P00140000 P 01/19/18 140.0 0.00 1.15
CHTR 180119P00145000 P 01/19/18 145.0 0.00 1.35
CHTR 180119P00150000 P 01/19/18 150.0 0.20 1.55
CHTR 180119P00155000 P 01/19/18 155.0 0.00 1.70
CHTR 180119P00160000 P 01/19/18 160.0 0.10 1.95
CHTR 180119P00165000 P 01/19/18 165.0 0.10 2.10
CHTR 180119P00170000 P 01/19/18 170.0 0.10 1.15
CHTR 180119P00175000 P 01/19/18 175.0 0.20 2.55
CHTR 180119P00180000 P 01/19/18 180.0 0.30 2.75
CHTR 180119P00185000 P 01/19/18 185.0 0.10 2.90
CHTR 180119P00190000 P 01/19/18 190.0 0.15 3.10
CHTR 180119P00195000 P 01/19/18 195.0 0.25 3.30
CHTR 180119P00200000 P 01/19/18 200.0 1.40 3.10
CHTR 180119P00205000 P 01/19/18 205.0 0.15 3.70
CHTR 180119P00210000 P 01/19/18 210.0 0.40 3.80
CHTR 180119P00215000 P 01/19/18 215.0 0.60 4.10
CHTR 180119P00220000 P 01/19/18 220.0 1.00 4.40
CHTR 180119P00225000 P 01/19/18 225.0 1.35 4.80
CHTR 180119P00230000 P 01/19/18 230.0 1.70 5.10
CHTR 180119P00235000 P 01/19/18 235.0 2.35 5.30
CHTR 180119P00240000 P 01/19/18 240.0 4.20 6.10
CHTR 180119P00245000 P 01/19/18 245.0 4.70 6.50
CHTR 180119P00250000 P 01/19/18 250.0 5.20 6.80
CHTR 180119P00255000 P 01/19/18 255.0 5.80 7.70
CHTR 180119P00260000 P 01/19/18 260.0 6.50 8.20
CHTR 180119P00265000 P 01/19/18 265.0 7.20 9.10
CHTR 180119P00270000 P 01/19/18 270.0 8.00 9.70
CHTR 180119P00275000 P 01/19/18 275.0 7.80 10.80
CHTR 180119P00280000 P 01/19/18 280.0 8.70 11.80
CHTR 180119P00285000 P 01/19/18 285.0 10.20 12.70
CHTR 180119P00290000 P 01/19/18 290.0 11.30 13.90
CHTR 180119P00295000 P 01/19/18 295.0 12.60 15.00
CHTR 180119P00300000 P 01/19/18 300.0 13.50 16.20
CHTR 180119P00310000 P 01/19/18 310.0 17.50 19.60
CHTR 180119P00320000 P 01/19/18 320.0 21.10 23.00
CHTR 180119P00330000 P 01/19/18 330.0 25.10 27.00
CHTR 180119P00340000 P 01/19/18 340.0 28.70 31.40
CHTR 180119P00350000 P 01/19/18 350.0 34.00 36.40
CHTR 180119P00360000 P 01/19/18 360.0 39.60 42.00
CHTR 180119P00370000 P 01/19/18 370.0 45.80 48.20
CHTR 180119P00380000 P 01/19/18 380.0 52.90 55.00
CHTR 180119P00390000 P 01/19/18 390.0 59.40 62.20
CHTR 180119P00400000 P 01/19/18 400.0 67.30 69.90
CHTR 180119P00410000 P 01/19/18 410.0 75.10 78.20
CHTR 180119P00420000 P 01/19/18 420.0 83.60 86.50
CHTR 180119P00430000 P 01/19/18 430.0 92.70 95.20
CHTR 180119P00440000 P 01/19/18 440.0 101.00 104.80
CHTR 180119P00450000 P 01/19/18 450.0 110.30 114.40
CHTR 180119P00460000 P 01/19/18 460.0 119.80 124.20
CHTR 190118C00085000 C 01/18/19 85.0 253.50 257.00
CHTR 190118C00090000 C 01/18/19 90.0 248.70 252.20
CHTR 190118C00095000 C 01/18/19 95.0 243.90 247.40
CHTR 190118C00100000 C 01/18/19 100.0 239.10 242.60
CHTR 190118C00105000 C 01/18/19 105.0 234.30 238.00
CHTR 190118C00110000 C 01/18/19 110.0 229.50 233.20
CHTR 190118C00115000 C 01/18/19 115.0 224.70 228.40
CHTR 190118C00120000 C 01/18/19 120.0 220.00 223.80
CHTR 190118C00125000 C 01/18/19 125.0 215.30 219.00
CHTR 190118C00130000 C 01/18/19 130.0 210.50 214.40
CHTR 190118C00135000 C 01/18/19 135.0 206.00 209.80
CHTR 190118C00140000 C 01/18/19 140.0 201.10 205.00
CHTR 190118C00145000 C 01/18/19 145.0 196.50 200.40
CHTR 190118C00150000 C 01/18/19 150.0 192.00 195.80
CHTR 190118C00155000 C 01/18/19 155.0 187.10 191.20
CHTR 190118C00160000 C 01/18/19 160.0 182.50 186.60
CHTR 190118C00165000 C 01/18/19 165.0 178.00 182.00
CHTR 190118C00170000 C 01/18/19 170.0 173.50 177.40
CHTR 190118C00175000 C 01/18/19 175.0 169.00 173.00
CHTR 190118C00180000 C 01/18/19 180.0 164.50 168.40
CHTR 190118C00185000 C 01/18/19 185.0 160.00 164.00
CHTR 190118C00190000 C 01/18/19 190.0 155.50 159.60
CHTR 190118C00195000 C 01/18/19 195.0 151.10 155.20
CHTR 190118C00200000 C 01/18/19 200.0 147.00 151.00
CHTR 190118C00210000 C 01/18/19 210.0 138.10 142.40
CHTR 190118C00220000 C 01/18/19 220.0 129.70 134.00
CHTR 190118C00230000 C 01/18/19 230.0 121.90 125.50
CHTR 190118C00240000 C 01/18/19 240.0 113.90 117.50
CHTR 190118C00250000 C 01/18/19 250.0 106.10 109.70
CHTR 190118C00260000 C 01/18/19 260.0 98.50 102.10
CHTR 190118C00270000 C 01/18/19 270.0 91.30 94.80
CHTR 190118C00280000 C 01/18/19 280.0 84.30 87.70
CHTR 190118C00290000 C 01/18/19 290.0 77.50 81.00
CHTR 190118C00300000 C 01/18/19 300.0 71.10 74.80
CHTR 190118C00310000 C 01/18/19 310.0 64.90 68.20
CHTR 190118C00320000 C 01/18/19 320.0 59.10 61.90
CHTR 190118C00330000 C 01/18/19 330.0 53.50 56.50
CHTR 190118C00340000 C 01/18/19 340.0 48.30 50.80
CHTR 190118C00350000 C 01/18/19 350.0 43.30 46.00
CHTR 190118C00360000 C 01/18/19 360.0 38.50 41.40
CHTR 190118C00370000 C 01/18/19 370.0 34.30 37.40
CHTR 190118C00380000 C 01/18/19 380.0 30.10 33.60
CHTR 190118C00390000 C 01/18/19 390.0 26.50 29.90
CHTR 190118C00400000 C 01/18/19 400.0 23.10 26.40
CHTR 190118C00410000 C 01/18/19 410.0 19.90 23.50
CHTR 190118C00420000 C 01/18/19 420.0 17.30 20.90
CHTR 190118C00430000 C 01/18/19 430.0 14.70 18.40
CHTR 190118C00440000 C 01/18/19 440.0 12.30 15.90
CHTR 190118C00450000 C 01/18/19 450.0 10.30 14.00
CHTR 190118C00460000 C 01/18/19 460.0 8.70 12.40
CHTR 190118P00085000 P 01/18/19 85.0 0.00 3.30
CHTR 190118P00090000 P 01/18/19 90.0 0.00 4.60
CHTR 190118P00095000 P 01/18/19 95.0 0.00 1.80
CHTR 190118P00100000 P 01/18/19 100.0 0.00 1.85
CHTR 190118P00105000 P 01/18/19 105.0 0.00 1.95
CHTR 190118P00110000 P 01/18/19 110.0 0.00 1.80
CHTR 190118P00115000 P 01/18/19 115.0 0.05 2.15
CHTR 190118P00120000 P 01/18/19 120.0 0.10 2.30
CHTR 190118P00125000 P 01/18/19 125.0 0.05 2.60
CHTR 190118P00130000 P 01/18/19 130.0 0.15 2.95
CHTR 190118P00135000 P 01/18/19 135.0 0.10 3.20
CHTR 190118P00140000 P 01/18/19 140.0 0.10 3.60
CHTR 190118P00145000 P 01/18/19 145.0 0.50 3.80
CHTR 190118P00150000 P 01/18/19 150.0 0.30 4.30
CHTR 190118P00155000 P 01/18/19 155.0 0.50 4.80
CHTR 190118P00160000 P 01/18/19 160.0 0.85 4.70
CHTR 190118P00165000 P 01/18/19 165.0 0.85 2.90
CHTR 190118P00170000 P 01/18/19 170.0 1.20 3.20
CHTR 190118P00175000 P 01/18/19 175.0 1.75 5.70
CHTR 190118P00180000 P 01/18/19 180.0 2.00 6.10
CHTR 190118P00185000 P 01/18/19 185.0 2.45 6.50
CHTR 190118P00190000 P 01/18/19 190.0 2.80 6.80
CHTR 190118P00195000 P 01/18/19 195.0 3.50 7.30
CHTR 190118P00200000 P 01/18/19 200.0 4.10 7.90
CHTR 190118P00210000 P 01/18/19 210.0 5.20 7.10
CHTR 190118P00220000 P 01/18/19 220.0 6.20 8.30
CHTR 190118P00230000 P 01/18/19 230.0 7.80 9.80
CHTR 190118P00240000 P 01/18/19 240.0 9.50 10.90
CHTR 190118P00250000 P 01/18/19 250.0 11.50 15.20
CHTR 190118P00260000 P 01/18/19 260.0 13.50 17.80
CHTR 190118P00270000 P 01/18/19 270.0 16.10 20.00
CHTR 190118P00280000 P 01/18/19 280.0 19.00 22.80
CHTR 190118P00290000 P 01/18/19 290.0 22.00 25.90
CHTR 190118P00300000 P 01/18/19 300.0 25.30 28.90
CHTR 190118P00310000 P 01/18/19 310.0 29.10 32.70
CHTR 190118P00320000 P 01/18/19 320.0 33.10 36.50
CHTR 190118P00330000 P 01/18/19 330.0 37.50 40.60
CHTR 190118P00340000 P 01/18/19 340.0 42.10 45.20
CHTR 190118P00350000 P 01/18/19 350.0 47.20 49.70
CHTR 190118P00360000 P 01/18/19 360.0 52.20 55.60
CHTR 190118P00370000 P 01/18/19 370.0 58.30 61.20
CHTR 190118P00380000 P 01/18/19 380.0 64.30 67.00
CHTR 190118P00390000 P 01/18/19 390.0 70.30 73.20
CHTR 190118P00400000 P 01/18/19 400.0 76.80 79.80
CHTR 190118P00410000 P 01/18/19 410.0 84.00 86.80
CHTR 190118P00420000 P 01/18/19 420.0 91.00 94.00
CHTR 190118P00430000 P 01/18/19 430.0 98.60 101.60
CHTR 190118P00440000 P 01/18/19 440.0 106.30 109.60
CHTR 190118P00450000 P 01/18/19 450.0 114.90 117.80
CHTR 190118P00460000 P 01/18/19 460.0 123.50 126.40

OPRA data is delayed 15 minutes.