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 May 23 2017 10:40AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 170526C00272500 C 05/26/17 272.5 41.10 44.40
CHTR 170526C00275000 C 05/26/17 275.0 38.50 41.90
CHTR 170526C00277500 C 05/26/17 277.5 36.00 39.70
CHTR 170526C00280000 C 05/26/17 280.0 33.60 36.90
CHTR 170526C00282500 C 05/26/17 282.5 31.10 34.70
CHTR 170526C00285000 C 05/26/17 285.0 28.60 32.10
CHTR 170526C00287500 C 05/26/17 287.5 26.10 29.50
CHTR 170526C00290000 C 05/26/17 290.0 23.70 27.10
CHTR 170526C00292500 C 05/26/17 292.5 21.10 24.50
CHTR 170526C00295000 C 05/26/17 295.0 18.60 22.40
CHTR 170526C00297500 C 05/26/17 297.5 16.60 19.70
CHTR 170526C00300000 C 05/26/17 300.0 13.80 17.40
CHTR 170526C00302500 C 05/26/17 302.5 11.80 14.80
CHTR 170526C00305000 C 05/26/17 305.0 9.50 12.50
CHTR 170526C00307500 C 05/26/17 307.5 7.30 10.40
CHTR 170526C00310000 C 05/26/17 310.0 5.90 8.30
CHTR 170526C00312500 C 05/26/17 312.5 4.10 6.30
CHTR 170526C00315000 C 05/26/17 315.0 2.60 4.20
CHTR 170526C00317500 C 05/26/17 317.5 1.55 3.20
CHTR 170526C00320000 C 05/26/17 320.0 1.10 2.50
CHTR 170526C00322500 C 05/26/17 322.5 0.60 2.10
CHTR 170526C00325000 C 05/26/17 325.0 0.35 0.90
CHTR 170526C00327500 C 05/26/17 327.5 0.00 2.75
CHTR 170526C00330000 C 05/26/17 330.0 0.00 1.80
CHTR 170526C00332500 C 05/26/17 332.5 0.00 2.40
CHTR 170526C00335000 C 05/26/17 335.0 0.00 1.20
CHTR 170526C00337500 C 05/26/17 337.5 0.00 2.40
CHTR 170526C00340000 C 05/26/17 340.0 0.10 1.20
CHTR 170526C00342500 C 05/26/17 342.5 0.00 2.30
CHTR 170526C00345000 C 05/26/17 345.0 0.00 2.30
CHTR 170526C00347500 C 05/26/17 347.5 0.00 2.25
CHTR 170526C00350000 C 05/26/17 350.0 0.00 2.25
CHTR 170526C00352500 C 05/26/17 352.5 0.00 2.00
CHTR 170526C00355000 C 05/26/17 355.0 0.00 2.25
CHTR 170526C00357500 C 05/26/17 357.5 0.00 2.00
CHTR 170526C00360000 C 05/26/17 360.0 0.00 2.10
CHTR 170526C00362500 C 05/26/17 362.5 0.00 2.05
CHTR 170526C00365000 C 05/26/17 365.0 0.00 2.05
CHTR 170526C00367500 C 05/26/17 367.5 0.00 2.00
CHTR 170526C00370000 C 05/26/17 370.0 0.00 2.00
CHTR 170526C00372500 C 05/26/17 372.5 0.00 2.15
CHTR 170526C00375000 C 05/26/17 375.0 0.00 2.10
CHTR 170526C00377500 C 05/26/17 377.5 0.00 2.10
CHTR 170526C00380000 C 05/26/17 380.0 0.00 2.10
CHTR 170526P00272500 P 05/26/17 272.5 0.00 1.50
CHTR 170526P00275000 P 05/26/17 275.0 0.00 2.10
CHTR 170526P00277500 P 05/26/17 277.5 0.00 1.90
CHTR 170526P00280000 P 05/26/17 280.0 0.00 2.00
CHTR 170526P00282500 P 05/26/17 282.5 0.00 2.10
CHTR 170526P00285000 P 05/26/17 285.0 0.00 2.10
CHTR 170526P00287500 P 05/26/17 287.5 0.00 2.05
CHTR 170526P00290000 P 05/26/17 290.0 0.00 2.05
CHTR 170526P00292500 P 05/26/17 292.5 0.00 2.20
CHTR 170526P00295000 P 05/26/17 295.0 0.00 2.15
CHTR 170526P00297500 P 05/26/17 297.5 0.00 2.20
CHTR 170526P00300000 P 05/26/17 300.0 0.00 1.00
CHTR 170526P00302500 P 05/26/17 302.5 0.00 2.50
CHTR 170526P00305000 P 05/26/17 305.0 0.45 1.20
CHTR 170526P00307500 P 05/26/17 307.5 0.50 2.10
CHTR 170526P00310000 P 05/26/17 310.0 0.90 3.30
CHTR 170526P00312500 P 05/26/17 312.5 1.45 3.10
CHTR 170526P00315000 P 05/26/17 315.0 2.45 4.20
CHTR 170526P00317500 P 05/26/17 317.5 3.90 6.00
CHTR 170526P00320000 P 05/26/17 320.0 5.10 7.70
CHTR 170526P00322500 P 05/26/17 322.5 6.80 9.80
CHTR 170526P00325000 P 05/26/17 325.0 9.00 12.20
CHTR 170526P00327500 P 05/26/17 327.5 11.40 14.30
CHTR 170526P00330000 P 05/26/17 330.0 13.50 16.70
CHTR 170526P00332500 P 05/26/17 332.5 16.40 19.70
CHTR 170526P00335000 P 05/26/17 335.0 18.70 21.90
CHTR 170526P00337500 P 05/26/17 337.5 21.10 24.40
CHTR 170526P00340000 P 05/26/17 340.0 23.50 26.90
CHTR 170526P00342500 P 05/26/17 342.5 25.80 29.40
CHTR 170526P00345000 P 05/26/17 345.0 28.40 32.00
CHTR 170526P00347500 P 05/26/17 347.5 30.80 34.40
CHTR 170526P00350000 P 05/26/17 350.0 33.60 36.80
CHTR 170526P00352500 P 05/26/17 352.5 36.10 39.40
CHTR 170526P00355000 P 05/26/17 355.0 38.30 41.80
CHTR 170526P00357500 P 05/26/17 357.5 41.10 44.60
CHTR 170526P00360000 P 05/26/17 360.0 43.30 46.70
CHTR 170526P00362500 P 05/26/17 362.5 46.10 49.10
CHTR 170526P00365000 P 05/26/17 365.0 48.40 51.80
CHTR 170526P00367500 P 05/26/17 367.5 50.70 54.50
CHTR 170526P00370000 P 05/26/17 370.0 53.20 56.90
CHTR 170526P00372500 P 05/26/17 372.5 55.40 59.50
CHTR 170526P00375000 P 05/26/17 375.0 57.90 62.00
CHTR 170526P00377500 P 05/26/17 377.5 60.40 64.50
CHTR 170526P00380000 P 05/26/17 380.0 62.90 66.70
CHTR 170602C00262500 C 06/02/17 262.5 51.00 54.80
CHTR 170602C00265000 C 06/02/17 265.0 48.30 52.40
CHTR 170602C00267500 C 06/02/17 267.5 45.90 50.00
CHTR 170602C00270000 C 06/02/17 270.0 43.40 47.40
CHTR 170602C00272500 C 06/02/17 272.5 40.80 44.90
CHTR 170602C00275000 C 06/02/17 275.0 38.70 42.30
CHTR 170602C00277500 C 06/02/17 277.5 36.00 40.00
CHTR 170602C00280000 C 06/02/17 280.0 33.60 37.30
CHTR 170602C00282500 C 06/02/17 282.5 31.10 34.90
CHTR 170602C00285000 C 06/02/17 285.0 28.80 32.50
CHTR 170602C00287500 C 06/02/17 287.5 26.30 30.00
CHTR 170602C00290000 C 06/02/17 290.0 24.00 27.50
CHTR 170602C00292500 C 06/02/17 292.5 21.90 25.20
CHTR 170602C00295000 C 06/02/17 295.0 19.50 22.80
CHTR 170602C00297500 C 06/02/17 297.5 17.00 20.50
CHTR 170602C00300000 C 06/02/17 300.0 14.80 18.20
CHTR 170602C00302500 C 06/02/17 302.5 12.50 15.50
CHTR 170602C00305000 C 06/02/17 305.0 10.60 13.60
CHTR 170602C00307500 C 06/02/17 307.5 8.90 11.80
CHTR 170602C00310000 C 06/02/17 310.0 7.30 10.10
CHTR 170602C00312500 C 06/02/17 312.5 5.60 8.20
CHTR 170602C00315000 C 06/02/17 315.0 4.20 6.80
CHTR 170602C00317500 C 06/02/17 317.5 3.00 5.80
CHTR 170602C00320000 C 06/02/17 320.0 2.20 4.30
CHTR 170602C00322500 C 06/02/17 322.5 1.55 3.90
CHTR 170602C00325000 C 06/02/17 325.0 1.30 3.30
CHTR 170602C00327500 C 06/02/17 327.5 0.70 3.20
CHTR 170602C00330000 C 06/02/17 330.0 0.40 3.80
CHTR 170602C00332500 C 06/02/17 332.5 0.10 3.50
CHTR 170602C00335000 C 06/02/17 335.0 0.00 3.00
CHTR 170602C00337500 C 06/02/17 337.5 0.10 2.95
CHTR 170602C00340000 C 06/02/17 340.0 0.00 2.80
CHTR 170602C00342500 C 06/02/17 342.5 0.00 2.80
CHTR 170602C00345000 C 06/02/17 345.0 0.00 2.55
CHTR 170602C00347500 C 06/02/17 347.5 0.00 2.55
CHTR 170602C00350000 C 06/02/17 350.0 0.00 2.50
CHTR 170602C00352500 C 06/02/17 352.5 0.00 2.20
CHTR 170602C00355000 C 06/02/17 355.0 0.00 2.40
CHTR 170602C00357500 C 06/02/17 357.5 0.00 2.35
CHTR 170602C00360000 C 06/02/17 360.0 0.00 2.15
CHTR 170602C00362500 C 06/02/17 362.5 0.00 2.15
CHTR 170602C00365000 C 06/02/17 365.0 0.00 2.25
CHTR 170602C00367500 C 06/02/17 367.5 0.00 2.15
CHTR 170602C00370000 C 06/02/17 370.0 0.00 2.10
CHTR 170602C00372500 C 06/02/17 372.5 0.00 2.10
CHTR 170602C00375000 C 06/02/17 375.0 0.00 2.20
CHTR 170602C00377500 C 06/02/17 377.5 0.00 2.15
CHTR 170602C00380000 C 06/02/17 380.0 0.00 2.00
CHTR 170602P00262500 P 06/02/17 262.5 0.00 2.20
CHTR 170602P00265000 P 06/02/17 265.0 0.00 2.25
CHTR 170602P00267500 P 06/02/17 267.5 0.00 2.15
CHTR 170602P00270000 P 06/02/17 270.0 0.00 2.30
CHTR 170602P00272500 P 06/02/17 272.5 0.00 2.10
CHTR 170602P00275000 P 06/02/17 275.0 0.00 2.15
CHTR 170602P00277500 P 06/02/17 277.5 0.00 2.35
CHTR 170602P00280000 P 06/02/17 280.0 0.00 2.35
CHTR 170602P00282500 P 06/02/17 282.5 0.00 2.40
CHTR 170602P00285000 P 06/02/17 285.0 0.00 2.45
CHTR 170602P00287500 P 06/02/17 287.5 0.00 2.60
CHTR 170602P00290000 P 06/02/17 290.0 0.00 2.60
CHTR 170602P00292500 P 06/02/17 292.5 0.00 2.70
CHTR 170602P00295000 P 06/02/17 295.0 0.35 2.75
CHTR 170602P00297500 P 06/02/17 297.5 0.35 2.90
CHTR 170602P00300000 P 06/02/17 300.0 0.55 3.00
CHTR 170602P00302500 P 06/02/17 302.5 0.70 3.40
CHTR 170602P00305000 P 06/02/17 305.0 1.05 3.10
CHTR 170602P00307500 P 06/02/17 307.5 1.65 3.90
CHTR 170602P00310000 P 06/02/17 310.0 1.95 4.30
CHTR 170602P00312500 P 06/02/17 312.5 2.95 5.30
CHTR 170602P00315000 P 06/02/17 315.0 4.30 6.30
CHTR 170602P00317500 P 06/02/17 317.5 5.10 7.80
CHTR 170602P00320000 P 06/02/17 320.0 7.00 9.40
CHTR 170602P00322500 P 06/02/17 322.5 8.40 11.50
CHTR 170602P00325000 P 06/02/17 325.0 10.20 13.40
CHTR 170602P00327500 P 06/02/17 327.5 12.30 15.30
CHTR 170602P00330000 P 06/02/17 330.0 14.40 17.60
CHTR 170602P00332500 P 06/02/17 332.5 16.60 19.80
CHTR 170602P00335000 P 06/02/17 335.0 19.00 22.40
CHTR 170602P00337500 P 06/02/17 337.5 21.30 24.80
CHTR 170602P00340000 P 06/02/17 340.0 23.40 27.10
CHTR 170602P00342500 P 06/02/17 342.5 26.10 29.60
CHTR 170602P00345000 P 06/02/17 345.0 28.50 32.20
CHTR 170602P00347500 P 06/02/17 347.5 31.00 34.60
CHTR 170602P00350000 P 06/02/17 350.0 33.50 37.10
CHTR 170602P00352500 P 06/02/17 352.5 35.90 39.30
CHTR 170602P00355000 P 06/02/17 355.0 38.20 42.00
CHTR 170602P00357500 P 06/02/17 357.5 40.60 44.50
CHTR 170602P00360000 P 06/02/17 360.0 43.40 46.90
CHTR 170602P00362500 P 06/02/17 362.5 45.60 49.40
CHTR 170602P00365000 P 06/02/17 365.0 48.40 51.70
CHTR 170602P00367500 P 06/02/17 367.5 50.70 54.20
CHTR 170602P00370000 P 06/02/17 370.0 53.10 56.70
CHTR 170602P00372500 P 06/02/17 372.5 55.60 59.30
CHTR 170602P00375000 P 06/02/17 375.0 58.00 61.80
CHTR 170602P00377500 P 06/02/17 377.5 61.00 64.30
CHTR 170602P00380000 P 06/02/17 380.0 62.90 66.80
CHTR 170609C00275000 C 06/09/17 275.0 38.80 42.60
CHTR 170609C00277500 C 06/09/17 277.5 36.30 40.20
CHTR 170609C00280000 C 06/09/17 280.0 33.70 37.80
CHTR 170609C00282500 C 06/09/17 282.5 31.40 35.40
CHTR 170609C00285000 C 06/09/17 285.0 29.00 33.00
CHTR 170609C00287500 C 06/09/17 287.5 26.70 30.60
CHTR 170609C00290000 C 06/09/17 290.0 24.40 28.10
CHTR 170609C00292500 C 06/09/17 292.5 22.20 25.80
CHTR 170609C00295000 C 06/09/17 295.0 20.00 23.60
CHTR 170609C00297500 C 06/09/17 297.5 17.60 21.40
CHTR 170609C00300000 C 06/09/17 300.0 15.50 19.30
CHTR 170609C00302500 C 06/09/17 302.5 13.70 16.60
CHTR 170609C00305000 C 06/09/17 305.0 12.00 14.90
CHTR 170609C00307500 C 06/09/17 307.5 10.10 13.00
CHTR 170609C00310000 C 06/09/17 310.0 8.50 11.40
CHTR 170609C00312500 C 06/09/17 312.5 7.00 9.80
CHTR 170609C00315000 C 06/09/17 315.0 5.70 8.40
CHTR 170609C00317500 C 06/09/17 317.5 4.50 7.30
CHTR 170609C00320000 C 06/09/17 320.0 3.50 5.90
CHTR 170609C00322500 C 06/09/17 322.5 2.70 4.90
CHTR 170609C00325000 C 06/09/17 325.0 2.00 4.20
CHTR 170609C00327500 C 06/09/17 327.5 1.40 3.80
CHTR 170609C00330000 C 06/09/17 330.0 1.00 3.20
CHTR 170609C00332500 C 06/09/17 332.5 0.65 3.90
CHTR 170609C00335000 C 06/09/17 335.0 0.95 1.95
CHTR 170609C00337500 C 06/09/17 337.5 0.40 3.40
CHTR 170609C00340000 C 06/09/17 340.0 0.10 3.50
CHTR 170609C00342500 C 06/09/17 342.5 0.00 3.30
CHTR 170609C00345000 C 06/09/17 345.0 0.00 2.90
CHTR 170609C00347500 C 06/09/17 347.5 0.00 3.10
CHTR 170609C00350000 C 06/09/17 350.0 0.00 3.00
CHTR 170609C00352500 C 06/09/17 352.5 0.00 2.75
CHTR 170609C00355000 C 06/09/17 355.0 0.00 2.85
CHTR 170609C00357500 C 06/09/17 357.5 0.00 2.70
CHTR 170609C00360000 C 06/09/17 360.0 0.00 2.55
CHTR 170609C00362500 C 06/09/17 362.5 0.00 2.70
CHTR 170609C00365000 C 06/09/17 365.0 0.00 2.45
CHTR 170609C00367500 C 06/09/17 367.5 0.00 2.65
CHTR 170609C00370000 C 06/09/17 370.0 0.00 2.50
CHTR 170609C00372500 C 06/09/17 372.5 0.00 2.50
CHTR 170609C00375000 C 06/09/17 375.0 0.00 2.55
CHTR 170609C00377500 C 06/09/17 377.5 0.00 2.50
CHTR 170609C00380000 C 06/09/17 380.0 0.00 2.45
CHTR 170609P00275000 P 06/09/17 275.0 0.00 2.45
CHTR 170609P00277500 P 06/09/17 277.5 0.00 2.55
CHTR 170609P00280000 P 06/09/17 280.0 0.00 2.60
CHTR 170609P00282500 P 06/09/17 282.5 0.00 2.75
CHTR 170609P00285000 P 06/09/17 285.0 0.20 2.85
CHTR 170609P00287500 P 06/09/17 287.5 0.25 2.90
CHTR 170609P00290000 P 06/09/17 290.0 0.30 3.00
CHTR 170609P00292500 P 06/09/17 292.5 0.35 3.00
CHTR 170609P00295000 P 06/09/17 295.0 0.85 3.40
CHTR 170609P00297500 P 06/09/17 297.5 1.00 3.50
CHTR 170609P00300000 P 06/09/17 300.0 1.10 3.90
CHTR 170609P00302500 P 06/09/17 302.5 1.70 3.60
CHTR 170609P00305000 P 06/09/17 305.0 2.20 4.20
CHTR 170609P00307500 P 06/09/17 307.5 2.60 4.90
CHTR 170609P00310000 P 06/09/17 310.0 3.40 5.60
CHTR 170609P00312500 P 06/09/17 312.5 4.00 6.60
CHTR 170609P00315000 P 06/09/17 315.0 5.50 8.20
CHTR 170609P00317500 P 06/09/17 317.5 6.60 9.00
CHTR 170609P00320000 P 06/09/17 320.0 8.10 10.90
CHTR 170609P00322500 P 06/09/17 322.5 9.60 12.60
CHTR 170609P00325000 P 06/09/17 325.0 11.40 14.40
CHTR 170609P00327500 P 06/09/17 327.5 13.00 16.20
CHTR 170609P00330000 P 06/09/17 330.0 15.20 18.70
CHTR 170609P00332500 P 06/09/17 332.5 17.20 20.80
CHTR 170609P00335000 P 06/09/17 335.0 19.50 22.90
CHTR 170609P00337500 P 06/09/17 337.5 21.70 25.00
CHTR 170609P00340000 P 06/09/17 340.0 23.90 27.80
CHTR 170609P00342500 P 06/09/17 342.5 26.20 29.90
CHTR 170609P00345000 P 06/09/17 345.0 28.60 32.40
CHTR 170609P00347500 P 06/09/17 347.5 31.20 34.90
CHTR 170609P00350000 P 06/09/17 350.0 33.50 37.30
CHTR 170609P00352500 P 06/09/17 352.5 35.70 39.80
CHTR 170609P00355000 P 06/09/17 355.0 38.20 42.20
CHTR 170609P00357500 P 06/09/17 357.5 40.60 44.80
CHTR 170609P00360000 P 06/09/17 360.0 43.20 47.20
CHTR 170609P00362500 P 06/09/17 362.5 45.60 49.40
CHTR 170609P00365000 P 06/09/17 365.0 48.20 51.90
CHTR 170609P00367500 P 06/09/17 367.5 50.60 54.60
CHTR 170609P00370000 P 06/09/17 370.0 53.10 57.10
CHTR 170609P00372500 P 06/09/17 372.5 55.70 59.40
CHTR 170609P00375000 P 06/09/17 375.0 58.00 62.00
CHTR 170609P00377500 P 06/09/17 377.5 60.60 64.50
CHTR 170609P00380000 P 06/09/17 380.0 62.90 67.00
CHTR 170616C00130000 C 06/16/17 130.0 183.30 186.90
CHTR 170616C00135000 C 06/16/17 135.0 178.30 182.40
CHTR 170616C00140000 C 06/16/17 140.0 173.30 177.40
CHTR 170616C00145000 C 06/16/17 145.0 168.30 172.40
CHTR 170616C00150000 C 06/16/17 150.0 163.30 167.20
CHTR 170616C00155000 C 06/16/17 155.0 158.20 162.40
CHTR 170616C00160000 C 06/16/17 160.0 153.20 157.10
CHTR 170616C00165000 C 06/16/17 165.0 148.20 152.20
CHTR 170616C00170000 C 06/16/17 170.0 143.20 147.10
CHTR 170616C00175000 C 06/16/17 175.0 138.40 142.20
CHTR 170616C00180000 C 06/16/17 180.0 133.40 137.20
CHTR 170616C00185000 C 06/16/17 185.0 128.30 132.20
CHTR 170616C00190000 C 06/16/17 190.0 123.30 127.30
CHTR 170616C00195000 C 06/16/17 195.0 118.30 122.30
CHTR 170616C00200000 C 06/16/17 200.0 113.30 117.40
CHTR 170616C00205000 C 06/16/17 205.0 108.80 112.10
CHTR 170616C00210000 C 06/16/17 210.0 103.40 106.80
CHTR 170616C00215000 C 06/16/17 215.0 98.80 102.10
CHTR 170616C00220000 C 06/16/17 220.0 93.50 97.10
CHTR 170616C00225000 C 06/16/17 225.0 88.30 92.30
CHTR 170616C00230000 C 06/16/17 230.0 83.00 87.20
CHTR 170616C00235000 C 06/16/17 235.0 78.80 81.80
CHTR 170616C00240000 C 06/16/17 240.0 73.80 77.00
CHTR 170616C00245000 C 06/16/17 245.0 68.30 72.30
CHTR 170616C00250000 C 06/16/17 250.0 63.40 67.40
CHTR 170616C00255000 C 06/16/17 255.0 59.10 61.90
CHTR 170616C00260000 C 06/16/17 260.0 54.30 56.80
CHTR 170616C00265000 C 06/16/17 265.0 49.20 52.30
CHTR 170616C00270000 C 06/16/17 270.0 44.50 47.30
CHTR 170616C00272500 C 06/16/17 272.5 41.80 44.60
CHTR 170616C00275000 C 06/16/17 275.0 39.60 42.20
CHTR 170616C00277500 C 06/16/17 277.5 37.30 39.90
CHTR 170616C00280000 C 06/16/17 280.0 34.70 37.50
CHTR 170616C00282500 C 06/16/17 282.5 32.30 35.10
CHTR 170616C00285000 C 06/16/17 285.0 30.10 32.70
CHTR 170616C00287500 C 06/16/17 287.5 27.80 30.40
CHTR 170616C00290000 C 06/16/17 290.0 25.90 28.00
CHTR 170616C00292500 C 06/16/17 292.5 23.20 25.90
CHTR 170616C00295000 C 06/16/17 295.0 21.60 23.60
CHTR 170616C00297500 C 06/16/17 297.5 19.20 21.70
CHTR 170616C00300000 C 06/16/17 300.0 17.20 19.40
CHTR 170616C00302500 C 06/16/17 302.5 15.10 17.50
CHTR 170616C00305000 C 06/16/17 305.0 13.40 15.70
CHTR 170616C00307500 C 06/16/17 307.5 11.60 13.80
CHTR 170616C00310000 C 06/16/17 310.0 10.10 11.80
CHTR 170616C00312500 C 06/16/17 312.5 8.70 10.30
CHTR 170616C00315000 C 06/16/17 315.0 7.40 8.90
CHTR 170616C00317500 C 06/16/17 317.5 6.00 7.70
CHTR 170616C00320000 C 06/16/17 320.0 5.70 6.60
CHTR 170616C00322500 C 06/16/17 322.5 4.40 5.60
CHTR 170616C00325000 C 06/16/17 325.0 3.50 4.80
CHTR 170616C00327500 C 06/16/17 327.5 3.20 4.10
CHTR 170616C00330000 C 06/16/17 330.0 2.40 3.50
CHTR 170616C00332500 C 06/16/17 332.5 1.65 3.50
CHTR 170616C00335000 C 06/16/17 335.0 1.20 2.70
CHTR 170616C00337500 C 06/16/17 337.5 0.95 2.65
CHTR 170616C00340000 C 06/16/17 340.0 1.60 2.40
CHTR 170616C00342500 C 06/16/17 342.5 0.55 2.55
CHTR 170616C00345000 C 06/16/17 345.0 1.20 1.65
CHTR 170616C00347500 C 06/16/17 347.5 0.25 2.60
CHTR 170616C00350000 C 06/16/17 350.0 0.65 2.25
CHTR 170616C00352500 C 06/16/17 352.5 0.00 2.80
CHTR 170616C00355000 C 06/16/17 355.0 0.00 2.45
CHTR 170616C00357500 C 06/16/17 357.5 0.00 2.75
CHTR 170616C00360000 C 06/16/17 360.0 0.00 2.60
CHTR 170616C00362500 C 06/16/17 362.5 0.00 2.45
CHTR 170616C00365000 C 06/16/17 365.0 0.00 2.60
CHTR 170616C00367500 C 06/16/17 367.5 0.00 2.55
CHTR 170616C00370000 C 06/16/17 370.0 0.00 2.35
CHTR 170616C00372500 C 06/16/17 372.5 0.00 2.45
CHTR 170616C00375000 C 06/16/17 375.0 0.00 2.20
CHTR 170616C00377500 C 06/16/17 377.5 0.00 2.40
CHTR 170616C00380000 C 06/16/17 380.0 0.00 2.25
CHTR 170616C00390000 C 06/16/17 390.0 0.00 2.20
CHTR 170616C00400000 C 06/16/17 400.0 0.00 2.20
CHTR 170616C00410000 C 06/16/17 410.0 0.00 2.20
CHTR 170616P00130000 P 06/16/17 130.0 0.00 0.10
CHTR 170616P00135000 P 06/16/17 135.0 0.00 2.00
CHTR 170616P00140000 P 06/16/17 140.0 0.00 2.10
CHTR 170616P00145000 P 06/16/17 145.0 0.00 2.10
CHTR 170616P00150000 P 06/16/17 150.0 0.00 2.10
CHTR 170616P00155000 P 06/16/17 155.0 0.00 2.10
CHTR 170616P00160000 P 06/16/17 160.0 0.00 2.15
CHTR 170616P00165000 P 06/16/17 165.0 0.00 2.10
CHTR 170616P00170000 P 06/16/17 170.0 0.00 2.00
CHTR 170616P00175000 P 06/16/17 175.0 0.00 2.00
CHTR 170616P00180000 P 06/16/17 180.0 0.00 1.80
CHTR 170616P00185000 P 06/16/17 185.0 0.00 2.00
CHTR 170616P00190000 P 06/16/17 190.0 0.00 2.10
CHTR 170616P00195000 P 06/16/17 195.0 0.00 1.80
CHTR 170616P00200000 P 06/16/17 200.0 0.00 2.10
CHTR 170616P00205000 P 06/16/17 205.0 0.00 1.90
CHTR 170616P00210000 P 06/16/17 210.0 0.00 0.05
CHTR 170616P00215000 P 06/16/17 215.0 0.00 2.15
CHTR 170616P00220000 P 06/16/17 220.0 0.00 2.00
CHTR 170616P00225000 P 06/16/17 225.0 0.00 2.10
CHTR 170616P00230000 P 06/16/17 230.0 0.00 2.15
CHTR 170616P00235000 P 06/16/17 235.0 0.00 1.85
CHTR 170616P00240000 P 06/16/17 240.0 0.00 2.20
CHTR 170616P00245000 P 06/16/17 245.0 0.00 2.20
CHTR 170616P00250000 P 06/16/17 250.0 0.00 2.25
CHTR 170616P00255000 P 06/16/17 255.0 0.00 2.10
CHTR 170616P00260000 P 06/16/17 260.0 0.10 2.40
CHTR 170616P00265000 P 06/16/17 265.0 0.00 2.35
CHTR 170616P00270000 P 06/16/17 270.0 0.30 2.20
CHTR 170616P00272500 P 06/16/17 272.5 0.35 2.55
CHTR 170616P00275000 P 06/16/17 275.0 0.40 2.75
CHTR 170616P00277500 P 06/16/17 277.5 0.40 2.75
CHTR 170616P00280000 P 06/16/17 280.0 0.35 1.35
CHTR 170616P00282500 P 06/16/17 282.5 0.70 2.50
CHTR 170616P00285000 P 06/16/17 285.0 0.95 1.75
CHTR 170616P00287500 P 06/16/17 287.5 1.05 2.20
CHTR 170616P00290000 P 06/16/17 290.0 1.20 2.65
CHTR 170616P00292500 P 06/16/17 292.5 1.45 2.55
CHTR 170616P00295000 P 06/16/17 295.0 1.80 2.65
CHTR 170616P00297500 P 06/16/17 297.5 1.90 3.10
CHTR 170616P00300000 P 06/16/17 300.0 2.50 3.70
CHTR 170616P00302500 P 06/16/17 302.5 3.00 4.00
CHTR 170616P00305000 P 06/16/17 305.0 3.60 4.80
CHTR 170616P00307500 P 06/16/17 307.5 4.20 5.60
CHTR 170616P00310000 P 06/16/17 310.0 5.40 6.40
CHTR 170616P00312500 P 06/16/17 312.5 5.90 7.40
CHTR 170616P00315000 P 06/16/17 315.0 7.70 8.10
CHTR 170616P00317500 P 06/16/17 317.5 8.10 9.90
CHTR 170616P00320000 P 06/16/17 320.0 10.00 11.30
CHTR 170616P00322500 P 06/16/17 322.5 11.10 13.10
CHTR 170616P00325000 P 06/16/17 325.0 12.90 14.60
CHTR 170616P00327500 P 06/16/17 327.5 14.50 17.30
CHTR 170616P00330000 P 06/16/17 330.0 16.40 19.00
CHTR 170616P00332500 P 06/16/17 332.5 18.10 20.80
CHTR 170616P00335000 P 06/16/17 335.0 20.60 23.30
CHTR 170616P00337500 P 06/16/17 337.5 22.80 25.40
CHTR 170616P00340000 P 06/16/17 340.0 24.80 27.60
CHTR 170616P00342500 P 06/16/17 342.5 27.00 29.90
CHTR 170616P00345000 P 06/16/17 345.0 29.30 32.40
CHTR 170616P00347500 P 06/16/17 347.5 31.90 34.60
CHTR 170616P00350000 P 06/16/17 350.0 34.30 37.10
CHTR 170616P00352500 P 06/16/17 352.5 36.60 39.40
CHTR 170616P00355000 P 06/16/17 355.0 39.10 41.80
CHTR 170616P00357500 P 06/16/17 357.5 41.30 44.00
CHTR 170616P00360000 P 06/16/17 360.0 44.00 46.50
CHTR 170616P00362500 P 06/16/17 362.5 46.30 49.00
CHTR 170616P00365000 P 06/16/17 365.0 48.50 51.40
CHTR 170616P00367500 P 06/16/17 367.5 50.80 54.00
CHTR 170616P00370000 P 06/16/17 370.0 53.50 56.80
CHTR 170616P00372500 P 06/16/17 372.5 55.80 58.90
CHTR 170616P00375000 P 06/16/17 375.0 58.60 61.60
CHTR 170616P00377500 P 06/16/17 377.5 60.80 64.00
CHTR 170616P00380000 P 06/16/17 380.0 63.40 66.50
CHTR 170616P00390000 P 06/16/17 390.0 73.40 76.50
CHTR 170616P00400000 P 06/16/17 400.0 83.20 86.90
CHTR 170616P00410000 P 06/16/17 410.0 93.10 96.50
CHTR 170623C00260000 C 06/23/17 260.0 53.90 57.50
CHTR 170623C00265000 C 06/23/17 265.0 48.90 52.30
CHTR 170623C00270000 C 06/23/17 270.0 44.10 47.60
CHTR 170623C00275000 C 06/23/17 275.0 39.30 43.20
CHTR 170623C00277500 C 06/23/17 277.5 36.90 40.50
CHTR 170623C00280000 C 06/23/17 280.0 34.70 38.50
CHTR 170623C00282500 C 06/23/17 282.5 32.30 36.00
CHTR 170623C00285000 C 06/23/17 285.0 30.10 33.80
CHTR 170623C00287500 C 06/23/17 287.5 27.80 31.70
CHTR 170623C00290000 C 06/23/17 290.0 25.60 29.60
CHTR 170623C00292500 C 06/23/17 292.5 23.50 27.00
CHTR 170623C00295000 C 06/23/17 295.0 21.70 24.70
CHTR 170623C00297500 C 06/23/17 297.5 19.40 22.60
CHTR 170623C00300000 C 06/23/17 300.0 17.50 20.30
CHTR 170623C00302500 C 06/23/17 302.5 15.90 19.10
CHTR 170623C00305000 C 06/23/17 305.0 13.90 16.70
CHTR 170623C00307500 C 06/23/17 307.5 12.30 15.10
CHTR 170623C00310000 C 06/23/17 310.0 10.50 12.90
CHTR 170623C00312500 C 06/23/17 312.5 9.20 11.50
CHTR 170623C00315000 C 06/23/17 315.0 8.10 10.10
CHTR 170623C00317500 C 06/23/17 317.5 6.80 8.90
CHTR 170623C00320000 C 06/23/17 320.0 6.00 7.80
CHTR 170623C00322500 C 06/23/17 322.5 4.90 6.80
CHTR 170623C00325000 C 06/23/17 325.0 4.20 5.90
CHTR 170623C00327500 C 06/23/17 327.5 3.60 5.10
CHTR 170623C00330000 C 06/23/17 330.0 2.70 4.50
CHTR 170623C00332500 C 06/23/17 332.5 2.35 3.90
CHTR 170623C00335000 C 06/23/17 335.0 1.95 3.90
CHTR 170623C00337500 C 06/23/17 337.5 1.40 3.40
CHTR 170623C00340000 C 06/23/17 340.0 1.30 2.80
CHTR 170623C00342500 C 06/23/17 342.5 1.05 2.75
CHTR 170623C00345000 C 06/23/17 345.0 0.80 2.50
CHTR 170623C00347500 C 06/23/17 347.5 0.55 2.50
CHTR 170623C00350000 C 06/23/17 350.0 0.45 2.50
CHTR 170623C00352500 C 06/23/17 352.5 0.40 2.50
CHTR 170623C00355000 C 06/23/17 355.0 0.00 2.75
CHTR 170623C00357500 C 06/23/17 357.5 0.00 2.55
CHTR 170623C00360000 C 06/23/17 360.0 0.00 2.50
CHTR 170623C00362500 C 06/23/17 362.5 0.00 2.55
CHTR 170623C00365000 C 06/23/17 365.0 0.00 2.70
CHTR 170623C00367500 C 06/23/17 367.5 0.00 2.40
CHTR 170623C00370000 C 06/23/17 370.0 0.00 2.80
CHTR 170623C00372500 C 06/23/17 372.5 0.00 2.65
CHTR 170623C00375000 C 06/23/17 375.0 0.00 2.75
CHTR 170623C00377500 C 06/23/17 377.5 0.00 2.70
CHTR 170623C00380000 C 06/23/17 380.0 0.00 2.55
CHTR 170623P00260000 P 06/23/17 260.0 0.00 2.50
CHTR 170623P00265000 P 06/23/17 265.0 0.00 2.60
CHTR 170623P00270000 P 06/23/17 270.0 0.00 2.85
CHTR 170623P00275000 P 06/23/17 275.0 0.40 2.45
CHTR 170623P00277500 P 06/23/17 277.5 0.40 2.75
CHTR 170623P00280000 P 06/23/17 280.0 0.75 2.45
CHTR 170623P00282500 P 06/23/17 282.5 0.90 2.60
CHTR 170623P00285000 P 06/23/17 285.0 0.95 2.70
CHTR 170623P00287500 P 06/23/17 287.5 1.30 2.30
CHTR 170623P00290000 P 06/23/17 290.0 1.60 3.00
CHTR 170623P00292500 P 06/23/17 292.5 1.80 3.40
CHTR 170623P00295000 P 06/23/17 295.0 2.05 3.80
CHTR 170623P00297500 P 06/23/17 297.5 2.30 4.00
CHTR 170623P00300000 P 06/23/17 300.0 2.90 4.50
CHTR 170623P00302500 P 06/23/17 302.5 3.30 5.20
CHTR 170623P00305000 P 06/23/17 305.0 4.00 5.90
CHTR 170623P00307500 P 06/23/17 307.5 4.90 6.70
CHTR 170623P00310000 P 06/23/17 310.0 5.50 7.60
CHTR 170623P00312500 P 06/23/17 312.5 6.60 8.60
CHTR 170623P00315000 P 06/23/17 315.0 7.80 9.80
CHTR 170623P00317500 P 06/23/17 317.5 8.90 11.00
CHTR 170623P00320000 P 06/23/17 320.0 10.20 12.40
CHTR 170623P00322500 P 06/23/17 322.5 11.70 14.00
CHTR 170623P00325000 P 06/23/17 325.0 13.40 16.30
CHTR 170623P00327500 P 06/23/17 327.5 15.30 17.70
CHTR 170623P00330000 P 06/23/17 330.0 16.50 20.00
CHTR 170623P00332500 P 06/23/17 332.5 18.90 21.50
CHTR 170623P00335000 P 06/23/17 335.0 20.70 24.30
CHTR 170623P00337500 P 06/23/17 337.5 22.80 26.30
CHTR 170623P00340000 P 06/23/17 340.0 25.00 28.40
CHTR 170623P00342500 P 06/23/17 342.5 27.10 30.60
CHTR 170623P00345000 P 06/23/17 345.0 29.30 32.90
CHTR 170623P00347500 P 06/23/17 347.5 31.60 35.40
CHTR 170623P00350000 P 06/23/17 350.0 33.90 37.40
CHTR 170623P00352500 P 06/23/17 352.5 36.50 40.00
CHTR 170623P00355000 P 06/23/17 355.0 38.60 42.50
CHTR 170623P00357500 P 06/23/17 357.5 41.20 44.60
CHTR 170623P00360000 P 06/23/17 360.0 43.40 47.20
CHTR 170623P00362500 P 06/23/17 362.5 46.00 49.60
CHTR 170623P00365000 P 06/23/17 365.0 48.30 51.80
CHTR 170623P00367500 P 06/23/17 367.5 50.90 54.30
CHTR 170623P00370000 P 06/23/17 370.0 53.30 57.00
CHTR 170623P00372500 P 06/23/17 372.5 55.80 59.20
CHTR 170623P00375000 P 06/23/17 375.0 58.10 61.80
CHTR 170623P00377500 P 06/23/17 377.5 60.70 64.10
CHTR 170623P00380000 P 06/23/17 380.0 63.10 66.70
CHTR 170630C00260000 C 06/30/17 260.0 54.20 57.60
CHTR 170630C00265000 C 06/30/17 265.0 49.50 53.00
CHTR 170630C00270000 C 06/30/17 270.0 44.60 48.00
CHTR 170630C00275000 C 06/30/17 275.0 39.80 43.40
CHTR 170630C00280000 C 06/30/17 280.0 35.10 38.80
CHTR 170630C00285000 C 06/30/17 285.0 30.60 34.10
CHTR 170630C00290000 C 06/30/17 290.0 26.30 29.70
CHTR 170630C00292500 C 06/30/17 292.5 24.50 27.60
CHTR 170630C00295000 C 06/30/17 295.0 22.40 25.70
CHTR 170630C00297500 C 06/30/17 297.5 20.60 23.00
CHTR 170630C00300000 C 06/30/17 300.0 18.20 21.80
CHTR 170630C00302500 C 06/30/17 302.5 16.80 19.40
CHTR 170630C00305000 C 06/30/17 305.0 14.90 18.30
CHTR 170630C00307500 C 06/30/17 307.5 13.20 15.60
CHTR 170630C00310000 C 06/30/17 310.0 11.70 14.10
CHTR 170630C00312500 C 06/30/17 312.5 10.30 12.60
CHTR 170630C00315000 C 06/30/17 315.0 9.30 11.20
CHTR 170630C00317500 C 06/30/17 317.5 7.80 10.00
CHTR 170630C00320000 C 06/30/17 320.0 6.80 8.90
CHTR 170630C00322500 C 06/30/17 322.5 6.00 7.80
CHTR 170630C00325000 C 06/30/17 325.0 5.30 6.90
CHTR 170630C00327500 C 06/30/17 327.5 4.30 6.10
CHTR 170630C00330000 C 06/30/17 330.0 3.70 5.40
CHTR 170630C00332500 C 06/30/17 332.5 3.00 4.70
CHTR 170630C00335000 C 06/30/17 335.0 2.45 4.50
CHTR 170630C00337500 C 06/30/17 337.5 2.00 4.50
CHTR 170630C00340000 C 06/30/17 340.0 1.60 3.60
CHTR 170630C00342500 C 06/30/17 342.5 1.05 3.00
CHTR 170630C00345000 C 06/30/17 345.0 1.25 2.65
CHTR 170630C00347500 C 06/30/17 347.5 1.00 2.75
CHTR 170630C00350000 C 06/30/17 350.0 0.60 2.60
CHTR 170630C00352500 C 06/30/17 352.5 0.45 2.55
CHTR 170630C00355000 C 06/30/17 355.0 0.50 2.75
CHTR 170630C00357500 C 06/30/17 357.5 0.45 2.55
CHTR 170630C00360000 C 06/30/17 360.0 0.40 2.65
CHTR 170630C00362500 C 06/30/17 362.5 0.00 2.70
CHTR 170630C00365000 C 06/30/17 365.0 0.00 2.65
CHTR 170630C00367500 C 06/30/17 367.5 0.00 2.55
CHTR 170630C00370000 C 06/30/17 370.0 0.00 2.50
CHTR 170630C00372500 C 06/30/17 372.5 0.00 2.45
CHTR 170630C00375000 C 06/30/17 375.0 0.00 2.40
CHTR 170630C00377500 C 06/30/17 377.5 0.00 2.85
CHTR 170630C00380000 C 06/30/17 380.0 0.00 2.80
CHTR 170630P00260000 P 06/30/17 260.0 0.00 2.55
CHTR 170630P00265000 P 06/30/17 265.0 0.20 2.75
CHTR 170630P00270000 P 06/30/17 270.0 0.35 2.50
CHTR 170630P00275000 P 06/30/17 275.0 0.70 2.60
CHTR 170630P00280000 P 06/30/17 280.0 0.80 2.50
CHTR 170630P00285000 P 06/30/17 285.0 1.50 3.10
CHTR 170630P00290000 P 06/30/17 290.0 2.00 3.40
CHTR 170630P00292500 P 06/30/17 292.5 2.25 3.90
CHTR 170630P00295000 P 06/30/17 295.0 2.60 4.50
CHTR 170630P00297500 P 06/30/17 297.5 3.10 4.70
CHTR 170630P00300000 P 06/30/17 300.0 3.70 5.30
CHTR 170630P00302500 P 06/30/17 302.5 4.10 6.00
CHTR 170630P00305000 P 06/30/17 305.0 4.80 6.80
CHTR 170630P00307500 P 06/30/17 307.5 5.50 7.60
CHTR 170630P00310000 P 06/30/17 310.0 6.70 8.60
CHTR 170630P00312500 P 06/30/17 312.5 7.60 9.60
CHTR 170630P00315000 P 06/30/17 315.0 8.60 10.70
CHTR 170630P00317500 P 06/30/17 317.5 9.90 12.00
CHTR 170630P00320000 P 06/30/17 320.0 11.10 13.40
CHTR 170630P00322500 P 06/30/17 322.5 12.60 14.80
CHTR 170630P00325000 P 06/30/17 325.0 14.10 16.90
CHTR 170630P00327500 P 06/30/17 327.5 16.00 18.60
CHTR 170630P00330000 P 06/30/17 330.0 17.60 20.30
CHTR 170630P00332500 P 06/30/17 332.5 19.30 22.70
CHTR 170630P00335000 P 06/30/17 335.0 21.40 24.00
CHTR 170630P00337500 P 06/30/17 337.5 23.40 27.00
CHTR 170630P00340000 P 06/30/17 340.0 25.40 29.10
CHTR 170630P00342500 P 06/30/17 342.5 27.50 31.10
CHTR 170630P00345000 P 06/30/17 345.0 29.60 33.50
CHTR 170630P00347500 P 06/30/17 347.5 31.90 35.70
CHTR 170630P00350000 P 06/30/17 350.0 34.20 38.00
CHTR 170630P00352500 P 06/30/17 352.5 36.50 40.10
CHTR 170630P00355000 P 06/30/17 355.0 38.80 42.40
CHTR 170630P00357500 P 06/30/17 357.5 41.30 44.80
CHTR 170630P00360000 P 06/30/17 360.0 43.50 47.30
CHTR 170630P00362500 P 06/30/17 362.5 46.00 49.70
CHTR 170630P00365000 P 06/30/17 365.0 48.30 52.00
CHTR 170630P00367500 P 06/30/17 367.5 50.80 54.30
CHTR 170630P00370000 P 06/30/17 370.0 53.40 57.00
CHTR 170630P00372500 P 06/30/17 372.5 55.70 59.20
CHTR 170630P00375000 P 06/30/17 375.0 58.10 61.90
CHTR 170630P00377500 P 06/30/17 377.5 60.60 64.40
CHTR 170630P00380000 P 06/30/17 380.0 62.90 67.10
CHTR 170721C00215000 C 07/21/17 215.0 98.90 102.60
CHTR 170721C00220000 C 07/21/17 220.0 94.00 97.80
CHTR 170721C00225000 C 07/21/17 225.0 89.00 92.80
CHTR 170721C00230000 C 07/21/17 230.0 84.10 87.80
CHTR 170721C00235000 C 07/21/17 235.0 79.00 82.80
CHTR 170721C00240000 C 07/21/17 240.0 74.10 78.00
CHTR 170721C00245000 C 07/21/17 245.0 69.70 73.20
CHTR 170721C00250000 C 07/21/17 250.0 64.70 68.20
CHTR 170721C00255000 C 07/21/17 255.0 60.10 63.20
CHTR 170721C00260000 C 07/21/17 260.0 55.40 58.60
CHTR 170721C00265000 C 07/21/17 265.0 50.60 53.70
CHTR 170721C00270000 C 07/21/17 270.0 45.90 48.80
CHTR 170721C00275000 C 07/21/17 275.0 41.40 44.30
CHTR 170721C00280000 C 07/21/17 280.0 36.80 40.10
CHTR 170721C00285000 C 07/21/17 285.0 32.50 35.70
CHTR 170721C00290000 C 07/21/17 290.0 28.70 30.80
CHTR 170721C00295000 C 07/21/17 295.0 24.90 27.80
CHTR 170721C00300000 C 07/21/17 300.0 21.20 23.30
CHTR 170721C00305000 C 07/21/17 305.0 17.90 19.90
CHTR 170721C00310000 C 07/21/17 310.0 14.70 16.70
CHTR 170721C00315000 C 07/21/17 315.0 11.80 14.00
CHTR 170721C00320000 C 07/21/17 320.0 9.80 11.50
CHTR 170721C00325000 C 07/21/17 325.0 7.60 9.40
CHTR 170721C00330000 C 07/21/17 330.0 5.90 7.70
CHTR 170721C00335000 C 07/21/17 335.0 4.50 6.20
CHTR 170721C00340000 C 07/21/17 340.0 3.50 5.00
CHTR 170721C00345000 C 07/21/17 345.0 2.60 4.30
CHTR 170721C00350000 C 07/21/17 350.0 2.20 3.60
CHTR 170721C00355000 C 07/21/17 355.0 1.55 3.10
CHTR 170721C00360000 C 07/21/17 360.0 1.25 2.70
CHTR 170721C00365000 C 07/21/17 365.0 0.70 2.70
CHTR 170721C00370000 C 07/21/17 370.0 0.70 2.65
CHTR 170721C00375000 C 07/21/17 375.0 0.40 2.55
CHTR 170721C00380000 C 07/21/17 380.0 0.30 2.75
CHTR 170721C00385000 C 07/21/17 385.0 0.25 2.50
CHTR 170721C00390000 C 07/21/17 390.0 0.00 2.35
CHTR 170721C00395000 C 07/21/17 395.0 0.00 2.15
CHTR 170721C00400000 C 07/21/17 400.0 0.00 2.00
CHTR 170721C00405000 C 07/21/17 405.0 0.00 1.85
CHTR 170721C00410000 C 07/21/17 410.0 0.00 1.75
CHTR 170721C00415000 C 07/21/17 415.0 0.00 1.55
CHTR 170721P00215000 P 07/21/17 215.0 0.15 1.15
CHTR 170721P00220000 P 07/21/17 220.0 0.20 1.40
CHTR 170721P00225000 P 07/21/17 225.0 0.20 1.55
CHTR 170721P00230000 P 07/21/17 230.0 0.20 1.60
CHTR 170721P00235000 P 07/21/17 235.0 0.25 1.75
CHTR 170721P00240000 P 07/21/17 240.0 0.30 2.10
CHTR 170721P00245000 P 07/21/17 245.0 0.45 2.15
CHTR 170721P00250000 P 07/21/17 250.0 0.60 2.40
CHTR 170721P00255000 P 07/21/17 255.0 0.70 2.40
CHTR 170721P00260000 P 07/21/17 260.0 0.80 2.50
CHTR 170721P00265000 P 07/21/17 265.0 1.00 2.70
CHTR 170721P00270000 P 07/21/17 270.0 1.10 2.55
CHTR 170721P00275000 P 07/21/17 275.0 1.65 2.80
CHTR 170721P00280000 P 07/21/17 280.0 2.00 3.40
CHTR 170721P00285000 P 07/21/17 285.0 2.65 4.20
CHTR 170721P00290000 P 07/21/17 290.0 3.40 5.10
CHTR 170721P00295000 P 07/21/17 295.0 4.50 6.20
CHTR 170721P00300000 P 07/21/17 300.0 5.70 7.50
CHTR 170721P00305000 P 07/21/17 305.0 7.20 9.10
CHTR 170721P00310000 P 07/21/17 310.0 9.00 10.90
CHTR 170721P00315000 P 07/21/17 315.0 11.40 13.20
CHTR 170721P00320000 P 07/21/17 320.0 13.80 15.80
CHTR 170721P00325000 P 07/21/17 325.0 16.60 18.70
CHTR 170721P00330000 P 07/21/17 330.0 20.00 22.10
CHTR 170721P00335000 P 07/21/17 335.0 23.50 25.60
CHTR 170721P00340000 P 07/21/17 340.0 26.90 29.50
CHTR 170721P00345000 P 07/21/17 345.0 31.00 34.30
CHTR 170721P00350000 P 07/21/17 350.0 35.20 38.50
CHTR 170721P00355000 P 07/21/17 355.0 40.00 43.10
CHTR 170721P00360000 P 07/21/17 360.0 44.10 47.70
CHTR 170721P00365000 P 07/21/17 365.0 48.90 52.30
CHTR 170721P00370000 P 07/21/17 370.0 53.70 57.10
CHTR 170721P00375000 P 07/21/17 375.0 58.50 61.90
CHTR 170721P00380000 P 07/21/17 380.0 63.20 67.20
CHTR 170721P00385000 P 07/21/17 385.0 68.10 72.00
CHTR 170721P00390000 P 07/21/17 390.0 73.10 76.60
CHTR 170721P00395000 P 07/21/17 395.0 78.00 82.20
CHTR 170721P00400000 P 07/21/17 400.0 83.10 86.90
CHTR 170721P00405000 P 07/21/17 405.0 88.10 91.80
CHTR 170721P00410000 P 07/21/17 410.0 92.90 96.50
CHTR 170721P00415000 P 07/21/17 415.0 98.00 101.80
CHTR 170915C00160000 C 09/15/17 160.0 153.90 157.80
CHTR 170915C00165000 C 09/15/17 165.0 148.80 152.70
CHTR 170915C00170000 C 09/15/17 170.0 144.00 147.80
CHTR 170915C00175000 C 09/15/17 175.0 139.10 142.80
CHTR 170915C00180000 C 09/15/17 180.0 134.40 137.80
CHTR 170915C00185000 C 09/15/17 185.0 129.60 132.80
CHTR 170915C00190000 C 09/15/17 190.0 124.60 128.00
CHTR 170915C00195000 C 09/15/17 195.0 119.30 123.00
CHTR 170915C00200000 C 09/15/17 200.0 114.50 118.20
CHTR 170915C00205000 C 09/15/17 205.0 109.50 113.20
CHTR 170915C00210000 C 09/15/17 210.0 104.70 108.40
CHTR 170915C00215000 C 09/15/17 215.0 99.80 103.40
CHTR 170915C00220000 C 09/15/17 220.0 95.00 98.60
CHTR 170915C00225000 C 09/15/17 225.0 90.30 93.80
CHTR 170915C00230000 C 09/15/17 230.0 85.60 89.00
CHTR 170915C00235000 C 09/15/17 235.0 80.70 84.20
CHTR 170915C00240000 C 09/15/17 240.0 76.00 79.80
CHTR 170915C00245000 C 09/15/17 245.0 71.40 75.00
CHTR 170915C00250000 C 09/15/17 250.0 66.80 70.40
CHTR 170915C00255000 C 09/15/17 255.0 62.20 66.00
CHTR 170915C00260000 C 09/15/17 260.0 58.20 61.30
CHTR 170915C00265000 C 09/15/17 265.0 53.80 57.20
CHTR 170915C00270000 C 09/15/17 270.0 49.70 52.60
CHTR 170915C00275000 C 09/15/17 275.0 45.50 49.00
CHTR 170915C00280000 C 09/15/17 280.0 41.50 44.80
CHTR 170915C00285000 C 09/15/17 285.0 37.50 41.00
CHTR 170915C00290000 C 09/15/17 290.0 33.90 37.10
CHTR 170915C00295000 C 09/15/17 295.0 30.50 33.50
CHTR 170915C00300000 C 09/15/17 300.0 27.30 29.90
CHTR 170915C00305000 C 09/15/17 305.0 24.50 26.50
CHTR 170915C00310000 C 09/15/17 310.0 21.50 23.70
CHTR 170915C00315000 C 09/15/17 315.0 18.90 21.00
CHTR 170915C00320000 C 09/15/17 320.0 16.50 18.40
CHTR 170915C00325000 C 09/15/17 325.0 14.00 16.40
CHTR 170915C00330000 C 09/15/17 330.0 11.90 14.20
CHTR 170915C00335000 C 09/15/17 335.0 10.30 12.40
CHTR 170915C00340000 C 09/15/17 340.0 9.00 10.70
CHTR 170915C00345000 C 09/15/17 345.0 7.30 9.30
CHTR 170915C00350000 C 09/15/17 350.0 6.50 8.00
CHTR 170915C00355000 C 09/15/17 355.0 5.20 6.90
CHTR 170915C00360000 C 09/15/17 360.0 4.30 6.10
CHTR 170915C00365000 C 09/15/17 365.0 3.40 5.40
CHTR 170915C00370000 C 09/15/17 370.0 2.80 4.50
CHTR 170915C00375000 C 09/15/17 375.0 2.05 4.00
CHTR 170915C00380000 C 09/15/17 380.0 1.80 3.60
CHTR 170915C00385000 C 09/15/17 385.0 1.50 2.90
CHTR 170915C00390000 C 09/15/17 390.0 1.25 2.55
CHTR 170915C00395000 C 09/15/17 395.0 0.80 2.50
CHTR 170915C00400000 C 09/15/17 400.0 0.70 2.50
CHTR 170915C00405000 C 09/15/17 405.0 0.45 2.30
CHTR 170915C00410000 C 09/15/17 410.0 0.40 2.00
CHTR 170915C00420000 C 09/15/17 420.0 0.20 1.60
CHTR 170915C00430000 C 09/15/17 430.0 0.15 1.25
CHTR 170915P00160000 P 09/15/17 160.0 0.05 0.45
CHTR 170915P00165000 P 09/15/17 165.0 0.05 0.45
CHTR 170915P00170000 P 09/15/17 170.0 0.05 0.55
CHTR 170915P00175000 P 09/15/17 175.0 0.10 0.65
CHTR 170915P00180000 P 09/15/17 180.0 0.10 0.75
CHTR 170915P00185000 P 09/15/17 185.0 0.10 0.90
CHTR 170915P00190000 P 09/15/17 190.0 0.10 0.95
CHTR 170915P00195000 P 09/15/17 195.0 0.15 1.00
CHTR 170915P00200000 P 09/15/17 200.0 0.30 1.25
CHTR 170915P00205000 P 09/15/17 205.0 0.40 1.35
CHTR 170915P00210000 P 09/15/17 210.0 0.40 1.55
CHTR 170915P00215000 P 09/15/17 215.0 0.50 1.80
CHTR 170915P00220000 P 09/15/17 220.0 0.55 1.95
CHTR 170915P00225000 P 09/15/17 225.0 0.65 2.30
CHTR 170915P00230000 P 09/15/17 230.0 0.85 2.50
CHTR 170915P00235000 P 09/15/17 235.0 0.60 2.50
CHTR 170915P00240000 P 09/15/17 240.0 1.55 2.65
CHTR 170915P00245000 P 09/15/17 245.0 1.80 2.95
CHTR 170915P00250000 P 09/15/17 250.0 2.00 3.40
CHTR 170915P00255000 P 09/15/17 255.0 1.85 3.90
CHTR 170915P00260000 P 09/15/17 260.0 3.10 4.50
CHTR 170915P00265000 P 09/15/17 265.0 3.60 5.00
CHTR 170915P00270000 P 09/15/17 270.0 4.30 5.60
CHTR 170915P00275000 P 09/15/17 275.0 5.20 6.60
CHTR 170915P00280000 P 09/15/17 280.0 6.00 7.70
CHTR 170915P00285000 P 09/15/17 285.0 7.00 9.00
CHTR 170915P00290000 P 09/15/17 290.0 8.20 10.30
CHTR 170915P00295000 P 09/15/17 295.0 9.60 11.70
CHTR 170915P00300000 P 09/15/17 300.0 11.10 13.50
CHTR 170915P00305000 P 09/15/17 305.0 12.80 15.40
CHTR 170915P00310000 P 09/15/17 310.0 15.00 17.30
CHTR 170915P00315000 P 09/15/17 315.0 17.30 19.70
CHTR 170915P00320000 P 09/15/17 320.0 19.70 22.20
CHTR 170915P00325000 P 09/15/17 325.0 22.50 25.00
CHTR 170915P00330000 P 09/15/17 330.0 25.30 27.90
CHTR 170915P00335000 P 09/15/17 335.0 28.60 31.40
CHTR 170915P00340000 P 09/15/17 340.0 32.00 34.80
CHTR 170915P00345000 P 09/15/17 345.0 35.70 38.30
CHTR 170915P00350000 P 09/15/17 350.0 39.20 42.40
CHTR 170915P00355000 P 09/15/17 355.0 43.20 46.40
CHTR 170915P00360000 P 09/15/17 360.0 47.20 50.40
CHTR 170915P00365000 P 09/15/17 365.0 51.60 54.60
CHTR 170915P00370000 P 09/15/17 370.0 55.80 59.00
CHTR 170915P00375000 P 09/15/17 375.0 60.20 63.60
CHTR 170915P00380000 P 09/15/17 380.0 64.50 68.20
CHTR 170915P00385000 P 09/15/17 385.0 69.40 72.80
CHTR 170915P00390000 P 09/15/17 390.0 74.20 77.60
CHTR 170915P00395000 P 09/15/17 395.0 78.50 82.60
CHTR 170915P00400000 P 09/15/17 400.0 83.40 87.40
CHTR 170915P00405000 P 09/15/17 405.0 88.20 92.20
CHTR 170915P00410000 P 09/15/17 410.0 93.10 97.20
CHTR 170915P00420000 P 09/15/17 420.0 102.80 106.80
CHTR 170915P00430000 P 09/15/17 430.0 113.00 117.00
CHTR 171215C00210000 C 12/15/17 210.0 106.20 110.00
CHTR 171215C00220000 C 12/15/17 220.0 97.20 100.80
CHTR 171215C00230000 C 12/15/17 230.0 88.10 91.60
CHTR 171215C00235000 C 12/15/17 235.0 83.50 87.40
CHTR 171215C00240000 C 12/15/17 240.0 79.10 83.00
CHTR 171215C00245000 C 12/15/17 245.0 75.50 78.60
CHTR 171215C00250000 C 12/15/17 250.0 71.20 74.40
CHTR 171215C00255000 C 12/15/17 255.0 66.70 70.20
CHTR 171215C00260000 C 12/15/17 260.0 62.60 66.20
CHTR 171215C00265000 C 12/15/17 265.0 58.40 61.30
CHTR 171215C00270000 C 12/15/17 270.0 54.50 58.20
CHTR 171215C00275000 C 12/15/17 275.0 50.80 54.60
CHTR 171215C00280000 C 12/15/17 280.0 47.10 50.10
CHTR 171215C00285000 C 12/15/17 285.0 43.70 47.20
CHTR 171215C00290000 C 12/15/17 290.0 40.40 43.80
CHTR 171215C00295000 C 12/15/17 295.0 36.90 40.10
CHTR 171215C00300000 C 12/15/17 300.0 33.90 37.40
CHTR 171215C00305000 C 12/15/17 305.0 31.00 34.00
CHTR 171215C00310000 C 12/15/17 310.0 28.20 31.40
CHTR 171215C00315000 C 12/15/17 315.0 25.60 28.50
CHTR 171215C00320000 C 12/15/17 320.0 23.20 26.20
CHTR 171215C00325000 C 12/15/17 325.0 20.80 23.80
CHTR 171215C00330000 C 12/15/17 330.0 18.80 21.50
CHTR 171215C00335000 C 12/15/17 335.0 16.50 19.40
CHTR 171215C00340000 C 12/15/17 340.0 14.60 17.60
CHTR 171215C00345000 C 12/15/17 345.0 13.10 15.80
CHTR 171215C00350000 C 12/15/17 350.0 11.60 14.20
CHTR 171215C00355000 C 12/15/17 355.0 10.10 12.60
CHTR 171215C00360000 C 12/15/17 360.0 8.50 11.40
CHTR 171215C00365000 C 12/15/17 365.0 7.20 10.20
CHTR 171215C00370000 C 12/15/17 370.0 6.00 9.00
CHTR 171215C00375000 C 12/15/17 375.0 5.00 8.00
CHTR 171215C00380000 C 12/15/17 380.0 4.00 7.10
CHTR 171215C00385000 C 12/15/17 385.0 3.30 6.10
CHTR 171215C00390000 C 12/15/17 390.0 2.55 5.50
CHTR 171215C00395000 C 12/15/17 395.0 1.90 5.00
CHTR 171215C00400000 C 12/15/17 400.0 1.40 4.40
CHTR 171215C00405000 C 12/15/17 405.0 0.90 3.70
CHTR 171215C00410000 C 12/15/17 410.0 0.75 3.50
CHTR 171215C00415000 C 12/15/17 415.0 0.55 2.85
CHTR 171215C00420000 C 12/15/17 420.0 0.35 2.50
CHTR 171215C00425000 C 12/15/17 425.0 0.35 2.50
CHTR 171215C00430000 C 12/15/17 430.0 0.20 2.55
CHTR 171215C00435000 C 12/15/17 435.0 0.20 2.45
CHTR 171215C00440000 C 12/15/17 440.0 0.40 2.20
CHTR 171215P00210000 P 12/15/17 210.0 0.40 2.65
CHTR 171215P00220000 P 12/15/17 220.0 0.80 3.30
CHTR 171215P00230000 P 12/15/17 230.0 1.60 3.90
CHTR 171215P00235000 P 12/15/17 235.0 1.65 4.60
CHTR 171215P00240000 P 12/15/17 240.0 2.55 5.20
CHTR 171215P00245000 P 12/15/17 245.0 3.10 5.80
CHTR 171215P00250000 P 12/15/17 250.0 3.90 6.80
CHTR 171215P00255000 P 12/15/17 255.0 4.50 7.30
CHTR 171215P00260000 P 12/15/17 260.0 5.10 8.00
CHTR 171215P00265000 P 12/15/17 265.0 6.10 9.60
CHTR 171215P00270000 P 12/15/17 270.0 7.10 10.40
CHTR 171215P00275000 P 12/15/17 275.0 9.10 11.40
CHTR 171215P00280000 P 12/15/17 280.0 10.50 13.00
CHTR 171215P00285000 P 12/15/17 285.0 11.80 14.60
CHTR 171215P00290000 P 12/15/17 290.0 13.30 15.90
CHTR 171215P00295000 P 12/15/17 295.0 14.80 17.80
CHTR 171215P00300000 P 12/15/17 300.0 16.40 19.50
CHTR 171215P00305000 P 12/15/17 305.0 18.60 21.70
CHTR 171215P00310000 P 12/15/17 310.0 20.40 24.10
CHTR 171215P00315000 P 12/15/17 315.0 22.60 26.10
CHTR 171215P00320000 P 12/15/17 320.0 25.00 28.80
CHTR 171215P00325000 P 12/15/17 325.0 27.80 31.30
CHTR 171215P00330000 P 12/15/17 330.0 30.70 34.30
CHTR 171215P00335000 P 12/15/17 335.0 33.40 37.00
CHTR 171215P00340000 P 12/15/17 340.0 36.50 40.40
CHTR 171215P00345000 P 12/15/17 345.0 39.80 43.30
CHTR 171215P00350000 P 12/15/17 350.0 43.30 47.00
CHTR 171215P00355000 P 12/15/17 355.0 46.90 50.30
CHTR 171215P00360000 P 12/15/17 360.0 50.70 54.20
CHTR 171215P00365000 P 12/15/17 365.0 54.40 58.00
CHTR 171215P00370000 P 12/15/17 370.0 58.50 61.60
CHTR 171215P00375000 P 12/15/17 375.0 62.20 66.00
CHTR 171215P00380000 P 12/15/17 380.0 66.50 70.20
CHTR 171215P00385000 P 12/15/17 385.0 70.70 74.60
CHTR 171215P00390000 P 12/15/17 390.0 75.10 79.00
CHTR 171215P00395000 P 12/15/17 395.0 79.80 83.30
CHTR 171215P00400000 P 12/15/17 400.0 84.40 88.10
CHTR 171215P00405000 P 12/15/17 405.0 88.80 92.60
CHTR 171215P00410000 P 12/15/17 410.0 93.50 97.40
CHTR 171215P00415000 P 12/15/17 415.0 98.30 102.20
CHTR 171215P00420000 P 12/15/17 420.0 103.10 107.10
CHTR 171215P00425000 P 12/15/17 425.0 107.90 111.90
CHTR 171215P00430000 P 12/15/17 430.0 112.80 117.10
CHTR 171215P00435000 P 12/15/17 435.0 117.70 122.00
CHTR 171215P00440000 P 12/15/17 440.0 122.90 127.00
CHTR 180119C00110000 C 01/19/18 110.0 204.10 207.80
CHTR 180119C00115000 C 01/19/18 115.0 199.30 202.80
CHTR 180119C00120000 C 01/19/18 120.0 194.30 198.20
CHTR 180119C00125000 C 01/19/18 125.0 189.50 193.00
CHTR 180119C00130000 C 01/19/18 130.0 184.50 188.20
CHTR 180119C00135000 C 01/19/18 135.0 179.50 183.20
CHTR 180119C00140000 C 01/19/18 140.0 174.80 178.40
CHTR 180119C00145000 C 01/19/18 145.0 169.90 173.40
CHTR 180119C00150000 C 01/19/18 150.0 165.00 168.60
CHTR 180119C00155000 C 01/19/18 155.0 160.00 164.00
CHTR 180119C00160000 C 01/19/18 160.0 155.30 159.00
CHTR 180119C00165000 C 01/19/18 165.0 150.50 154.20
CHTR 180119C00170000 C 01/19/18 170.0 145.50 149.20
CHTR 180119C00175000 C 01/19/18 175.0 140.70 144.40
CHTR 180119C00180000 C 01/19/18 180.0 136.10 139.60
CHTR 180119C00185000 C 01/19/18 185.0 131.10 134.80
CHTR 180119C00190000 C 01/19/18 190.0 126.40 130.20
CHTR 180119C00195000 C 01/19/18 195.0 121.80 125.40
CHTR 180119C00200000 C 01/19/18 200.0 116.90 120.60
CHTR 180119C00205000 C 01/19/18 205.0 112.20 116.00
CHTR 180119C00210000 C 01/19/18 210.0 107.60 111.40
CHTR 180119C00215000 C 01/19/18 215.0 102.90 106.80
CHTR 180119C00220000 C 01/19/18 220.0 98.50 102.20
CHTR 180119C00225000 C 01/19/18 225.0 94.00 97.80
CHTR 180119C00230000 C 01/19/18 230.0 89.50 93.40
CHTR 180119C00235000 C 01/19/18 235.0 85.20 89.00
CHTR 180119C00240000 C 01/19/18 240.0 81.50 84.60
CHTR 180119C00245000 C 01/19/18 245.0 77.10 80.40
CHTR 180119C00250000 C 01/19/18 250.0 72.90 76.20
CHTR 180119C00255000 C 01/19/18 255.0 68.90 72.00
CHTR 180119C00260000 C 01/19/18 260.0 64.60 68.00
CHTR 180119C00265000 C 01/19/18 265.0 60.30 64.00
CHTR 180119C00270000 C 01/19/18 270.0 56.70 60.20
CHTR 180119C00275000 C 01/19/18 275.0 53.10 56.40
CHTR 180119C00280000 C 01/19/18 280.0 49.30 52.80
CHTR 180119C00285000 C 01/19/18 285.0 45.70 49.40
CHTR 180119C00290000 C 01/19/18 290.0 42.50 46.00
CHTR 180119C00295000 C 01/19/18 295.0 39.50 42.50
CHTR 180119C00300000 C 01/19/18 300.0 36.20 39.40
CHTR 180119C00310000 C 01/19/18 310.0 30.30 33.70
CHTR 180119C00320000 C 01/19/18 320.0 25.30 28.30
CHTR 180119C00330000 C 01/19/18 330.0 20.70 23.70
CHTR 180119C00340000 C 01/19/18 340.0 16.60 19.70
CHTR 180119C00350000 C 01/19/18 350.0 13.30 16.00
CHTR 180119C00360000 C 01/19/18 360.0 10.60 13.20
CHTR 180119C00370000 C 01/19/18 370.0 8.20 10.50
CHTR 180119C00380000 C 01/19/18 380.0 5.30 8.80
CHTR 180119C00390000 C 01/19/18 390.0 3.50 7.30
CHTR 180119C00400000 C 01/19/18 400.0 3.00 6.00
CHTR 180119C00410000 C 01/19/18 410.0 1.20 4.70
CHTR 180119C00420000 C 01/19/18 420.0 0.70 4.10
CHTR 180119C00430000 C 01/19/18 430.0 0.55 3.30
CHTR 180119C00440000 C 01/19/18 440.0 0.35 2.90
CHTR 180119C00450000 C 01/19/18 450.0 0.30 2.15
CHTR 180119C00460000 C 01/19/18 460.0 0.40 1.40
CHTR 180119P00110000 P 01/19/18 110.0 0.00 0.35
CHTR 180119P00115000 P 01/19/18 115.0 0.00 0.45
CHTR 180119P00120000 P 01/19/18 120.0 0.05 0.50
CHTR 180119P00125000 P 01/19/18 125.0 0.05 0.60
CHTR 180119P00130000 P 01/19/18 130.0 0.05 0.70
CHTR 180119P00135000 P 01/19/18 135.0 0.05 0.90
CHTR 180119P00140000 P 01/19/18 140.0 0.00 1.05
CHTR 180119P00145000 P 01/19/18 145.0 0.00 1.15
CHTR 180119P00150000 P 01/19/18 150.0 0.20 1.30
CHTR 180119P00155000 P 01/19/18 155.0 0.00 1.45
CHTR 180119P00160000 P 01/19/18 160.0 0.15 1.60
CHTR 180119P00165000 P 01/19/18 165.0 0.30 1.75
CHTR 180119P00170000 P 01/19/18 170.0 0.35 2.05
CHTR 180119P00175000 P 01/19/18 175.0 0.10 2.15
CHTR 180119P00180000 P 01/19/18 180.0 0.15 2.50
CHTR 180119P00185000 P 01/19/18 185.0 0.15 2.70
CHTR 180119P00190000 P 01/19/18 190.0 0.30 2.90
CHTR 180119P00195000 P 01/19/18 195.0 0.35 3.20
CHTR 180119P00200000 P 01/19/18 200.0 0.40 3.60
CHTR 180119P00205000 P 01/19/18 205.0 0.60 4.00
CHTR 180119P00210000 P 01/19/18 210.0 0.80 4.30
CHTR 180119P00215000 P 01/19/18 215.0 1.05 4.80
CHTR 180119P00220000 P 01/19/18 220.0 1.60 4.90
CHTR 180119P00225000 P 01/19/18 225.0 1.70 5.70
CHTR 180119P00230000 P 01/19/18 230.0 2.35 6.00
CHTR 180119P00235000 P 01/19/18 235.0 2.95 6.70
CHTR 180119P00240000 P 01/19/18 240.0 4.30 7.40
CHTR 180119P00245000 P 01/19/18 245.0 4.40 7.80
CHTR 180119P00250000 P 01/19/18 250.0 5.80 7.80
CHTR 180119P00255000 P 01/19/18 255.0 5.80 9.40
CHTR 180119P00260000 P 01/19/18 260.0 6.90 10.00
CHTR 180119P00265000 P 01/19/18 265.0 7.80 10.70
CHTR 180119P00270000 P 01/19/18 270.0 9.00 11.90
CHTR 180119P00275000 P 01/19/18 275.0 10.80 13.20
CHTR 180119P00280000 P 01/19/18 280.0 11.80 14.60
CHTR 180119P00285000 P 01/19/18 285.0 13.30 16.10
CHTR 180119P00290000 P 01/19/18 290.0 14.50 17.70
CHTR 180119P00295000 P 01/19/18 295.0 16.40 19.40
CHTR 180119P00300000 P 01/19/18 300.0 18.10 21.60
CHTR 180119P00310000 P 01/19/18 310.0 22.20 25.40
CHTR 180119P00320000 P 01/19/18 320.0 26.90 30.30
CHTR 180119P00330000 P 01/19/18 330.0 32.10 35.80
CHTR 180119P00340000 P 01/19/18 340.0 38.00 41.90
CHTR 180119P00350000 P 01/19/18 350.0 44.70 48.40
CHTR 180119P00360000 P 01/19/18 360.0 51.70 55.20
CHTR 180119P00370000 P 01/19/18 370.0 59.40 62.80
CHTR 180119P00380000 P 01/19/18 380.0 67.50 71.00
CHTR 180119P00390000 P 01/19/18 390.0 75.80 79.40
CHTR 180119P00400000 P 01/19/18 400.0 84.70 88.20
CHTR 180119P00410000 P 01/19/18 410.0 94.00 97.80
CHTR 180119P00420000 P 01/19/18 420.0 103.50 107.20
CHTR 180119P00430000 P 01/19/18 430.0 113.10 117.10
CHTR 180119P00440000 P 01/19/18 440.0 122.90 127.00
CHTR 180119P00450000 P 01/19/18 450.0 132.90 136.90
CHTR 180119P00460000 P 01/19/18 460.0 142.70 147.00
CHTR 190118C00085000 C 01/18/19 85.0 229.90 233.60
CHTR 190118C00090000 C 01/18/19 90.0 225.10 228.80
CHTR 190118C00095000 C 01/18/19 95.0 220.30 224.00
CHTR 190118C00100000 C 01/18/19 100.0 215.50 219.20
CHTR 190118C00105000 C 01/18/19 105.0 210.70 214.40
CHTR 190118C00110000 C 01/18/19 110.0 206.00 209.60
CHTR 190118C00115000 C 01/18/19 115.0 201.10 205.00
CHTR 190118C00120000 C 01/18/19 120.0 196.50 200.20
CHTR 190118C00125000 C 01/18/19 125.0 191.70 195.40
CHTR 190118C00130000 C 01/18/19 130.0 187.00 190.80
CHTR 190118C00135000 C 01/18/19 135.0 182.50 186.00
CHTR 190118C00140000 C 01/18/19 140.0 177.50 181.40
CHTR 190118C00145000 C 01/18/19 145.0 173.00 176.80
CHTR 190118C00150000 C 01/18/19 150.0 168.50 172.20
CHTR 190118C00155000 C 01/18/19 155.0 164.00 167.60
CHTR 190118C00160000 C 01/18/19 160.0 159.50 163.00
CHTR 190118C00165000 C 01/18/19 165.0 155.00 158.60
CHTR 190118C00170000 C 01/18/19 170.0 150.50 154.00
CHTR 190118C00175000 C 01/18/19 175.0 146.00 149.60
CHTR 190118C00180000 C 01/18/19 180.0 141.50 145.20
CHTR 190118C00185000 C 01/18/19 185.0 137.00 140.80
CHTR 190118C00190000 C 01/18/19 190.0 133.00 136.60
CHTR 190118C00195000 C 01/18/19 195.0 128.50 132.20
CHTR 190118C00200000 C 01/18/19 200.0 124.00 128.00
CHTR 190118C00210000 C 01/18/19 210.0 116.00 119.60
CHTR 190118C00220000 C 01/18/19 220.0 107.80 111.60
CHTR 190118C00230000 C 01/18/19 230.0 100.10 103.60
CHTR 190118C00240000 C 01/18/19 240.0 92.20 96.00
CHTR 190118C00250000 C 01/18/19 250.0 84.70 88.80
CHTR 190118C00260000 C 01/18/19 260.0 77.60 81.60
CHTR 190118C00270000 C 01/18/19 270.0 70.80 75.00
CHTR 190118C00280000 C 01/18/19 280.0 64.30 68.40
CHTR 190118C00290000 C 01/18/19 290.0 58.10 62.40
CHTR 190118C00300000 C 01/18/19 300.0 52.10 56.50
CHTR 190118C00310000 C 01/18/19 310.0 46.70 51.20
CHTR 190118C00320000 C 01/18/19 320.0 41.60 45.90
CHTR 190118C00330000 C 01/18/19 330.0 37.00 41.20
CHTR 190118C00340000 C 01/18/19 340.0 32.50 36.80
CHTR 190118C00350000 C 01/18/19 350.0 28.50 32.60
CHTR 190118C00360000 C 01/18/19 360.0 24.70 28.80
CHTR 190118C00370000 C 01/18/19 370.0 21.50 25.30
CHTR 190118C00380000 C 01/18/19 380.0 18.50 22.20
CHTR 190118C00390000 C 01/18/19 390.0 16.00 19.40
CHTR 190118C00400000 C 01/18/19 400.0 14.50 16.60
CHTR 190118C00410000 C 01/18/19 410.0 11.20 14.40
CHTR 190118C00420000 C 01/18/19 420.0 9.20 12.40
CHTR 190118C00430000 C 01/18/19 430.0 7.30 10.80
CHTR 190118C00440000 C 01/18/19 440.0 5.80 9.20
CHTR 190118C00450000 C 01/18/19 450.0 4.40 8.00
CHTR 190118C00460000 C 01/18/19 460.0 3.20 6.80
CHTR 190118C00470000 C 01/18/19 470.0 2.25 6.00
CHTR 190118C00480000 C 01/18/19 480.0 1.30 5.20
CHTR 190118P00085000 P 01/18/19 85.0 0.00 1.40
CHTR 190118P00090000 P 01/18/19 90.0 0.00 1.60
CHTR 190118P00095000 P 01/18/19 95.0 0.00 2.05
CHTR 190118P00100000 P 01/18/19 100.0 0.00 2.30
CHTR 190118P00105000 P 01/18/19 105.0 0.00 2.75
CHTR 190118P00110000 P 01/18/19 110.0 0.00 3.20
CHTR 190118P00115000 P 01/18/19 115.0 0.00 3.60
CHTR 190118P00120000 P 01/18/19 120.0 0.05 3.70
CHTR 190118P00125000 P 01/18/19 125.0 0.00 4.20
CHTR 190118P00130000 P 01/18/19 130.0 0.00 4.70
CHTR 190118P00135000 P 01/18/19 135.0 0.05 4.80
CHTR 190118P00140000 P 01/18/19 140.0 0.00 4.90
CHTR 190118P00145000 P 01/18/19 145.0 0.10 4.80
CHTR 190118P00150000 P 01/18/19 150.0 0.45 4.80
CHTR 190118P00155000 P 01/18/19 155.0 0.65 4.60
CHTR 190118P00160000 P 01/18/19 160.0 0.80 4.90
CHTR 190118P00165000 P 01/18/19 165.0 1.05 4.90
CHTR 190118P00170000 P 01/18/19 170.0 1.00 5.10
CHTR 190118P00175000 P 01/18/19 175.0 1.50 5.50
CHTR 190118P00180000 P 01/18/19 180.0 2.00 6.20
CHTR 190118P00185000 P 01/18/19 185.0 2.55 6.20
CHTR 190118P00190000 P 01/18/19 190.0 2.75 7.00
CHTR 190118P00195000 P 01/18/19 195.0 3.50 7.80
CHTR 190118P00200000 P 01/18/19 200.0 4.10 8.30
CHTR 190118P00210000 P 01/18/19 210.0 5.30 9.20
CHTR 190118P00220000 P 01/18/19 220.0 7.00 10.90
CHTR 190118P00230000 P 01/18/19 230.0 8.70 12.80
CHTR 190118P00240000 P 01/18/19 240.0 10.90 14.90
CHTR 190118P00250000 P 01/18/19 250.0 13.40 17.30
CHTR 190118P00260000 P 01/18/19 260.0 15.90 19.80
CHTR 190118P00270000 P 01/18/19 270.0 18.90 22.60
CHTR 190118P00280000 P 01/18/19 280.0 22.30 26.00
CHTR 190118P00290000 P 01/18/19 290.0 25.90 29.40
CHTR 190118P00300000 P 01/18/19 300.0 30.00 33.20
CHTR 190118P00310000 P 01/18/19 310.0 34.30 37.50
CHTR 190118P00320000 P 01/18/19 320.0 38.90 42.70
CHTR 190118P00330000 P 01/18/19 330.0 44.10 47.80
CHTR 190118P00340000 P 01/18/19 340.0 49.50 53.20
CHTR 190118P00350000 P 01/18/19 350.0 55.40 59.10
CHTR 190118P00360000 P 01/18/19 360.0 61.70 65.20
CHTR 190118P00370000 P 01/18/19 370.0 68.40 71.80
CHTR 190118P00380000 P 01/18/19 380.0 75.30 78.60
CHTR 190118P00390000 P 01/18/19 390.0 82.50 86.00
CHTR 190118P00400000 P 01/18/19 400.0 90.10 93.60
CHTR 190118P00410000 P 01/18/19 410.0 98.20 101.60
CHTR 190118P00420000 P 01/18/19 420.0 106.50 110.00
CHTR 190118P00430000 P 01/18/19 430.0 115.30 118.80
CHTR 190118P00440000 P 01/18/19 440.0 124.10 127.80
CHTR 190118P00450000 P 01/18/19 450.0 133.30 137.60
CHTR 190118P00460000 P 01/18/19 460.0 143.00 147.60
CHTR 190118P00470000 P 01/18/19 470.0 152.70 157.40
CHTR 190118P00480000 P 01/18/19 480.0 162.70 167.40

OPRA data is delayed 15 minutes.