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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-16)Premium Content

Charter Communications Inc New (CHTR)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 170120C00110000 C 01/20/17 110.0 194.30 198.60
CHTR 170120C00115000 C 01/20/17 115.0 189.40 193.30
CHTR 170120C00120000 C 01/20/17 120.0 183.80 188.50
CHTR 170120C00125000 C 01/20/17 125.0 179.50 183.40
CHTR 170120C00130000 C 01/20/17 130.0 174.20 178.60
CHTR 170120C00135000 C 01/20/17 135.0 169.30 173.20
CHTR 170120C00140000 C 01/20/17 140.0 163.90 168.50
CHTR 170120C00145000 C 01/20/17 145.0 158.90 163.50
CHTR 170120C00150000 C 01/20/17 150.0 154.30 158.50
CHTR 170120C00155000 C 01/20/17 155.0 149.30 153.50
CHTR 170120C00160000 C 01/20/17 160.0 143.80 148.50
CHTR 170120C00165000 C 01/20/17 165.0 139.20 143.60
CHTR 170120C00170000 C 01/20/17 170.0 134.50 138.30
CHTR 170120C00175000 C 01/20/17 175.0 129.00 133.50
CHTR 170120C00180000 C 01/20/17 180.0 124.30 128.50
CHTR 170120C00185000 C 01/20/17 185.0 119.50 123.50
CHTR 170120C00190000 C 01/20/17 190.0 114.40 118.50
CHTR 170120C00195000 C 01/20/17 195.0 109.20 113.60
CHTR 170120C00200000 C 01/20/17 200.0 104.30 108.30
CHTR 170120C00205000 C 01/20/17 205.0 99.00 103.50
CHTR 170120C00210000 C 01/20/17 210.0 94.20 98.60
CHTR 170120C00215000 C 01/20/17 215.0 89.40 93.40
CHTR 170120C00220000 C 01/20/17 220.0 84.50 88.50
CHTR 170120C00222500 C 01/20/17 222.5 81.60 86.00
CHTR 170120C00225000 C 01/20/17 225.0 79.50 83.40
CHTR 170120C00227500 C 01/20/17 227.5 76.30 80.20
CHTR 170120C00230000 C 01/20/17 230.0 74.70 77.60
CHTR 170120C00232500 C 01/20/17 232.5 71.30 75.60
CHTR 170120C00235000 C 01/20/17 235.0 69.30 72.60
CHTR 170120C00237500 C 01/20/17 237.5 66.30 70.20
CHTR 170120C00240000 C 01/20/17 240.0 64.70 67.60
CHTR 170120C00242500 C 01/20/17 242.5 61.30 65.20
CHTR 170120C00245000 C 01/20/17 245.0 59.70 62.60
CHTR 170120C00247500 C 01/20/17 247.5 56.30 60.20
CHTR 170120C00250000 C 01/20/17 250.0 54.70 57.60
CHTR 170120C00252500 C 01/20/17 252.5 51.30 55.20
CHTR 170120C00255000 C 01/20/17 255.0 49.70 52.60
CHTR 170120C00257500 C 01/20/17 257.5 46.30 50.10
CHTR 170120C00260000 C 01/20/17 260.0 44.80 47.60
CHTR 170120C00262500 C 01/20/17 262.5 41.50 45.20
CHTR 170120C00265000 C 01/20/17 265.0 39.70 42.60
CHTR 170120C00267500 C 01/20/17 267.5 36.30 40.20
CHTR 170120C00270000 C 01/20/17 270.0 35.60 36.70
CHTR 170120C00272500 C 01/20/17 272.5 32.00 35.20
CHTR 170120C00275000 C 01/20/17 275.0 29.80 32.60
CHTR 170120C00277500 C 01/20/17 277.5 26.40 30.20
CHTR 170120C00280000 C 01/20/17 280.0 25.50 26.80
CHTR 170120C00282500 C 01/20/17 282.5 21.40 25.10
CHTR 170120C00285000 C 01/20/17 285.0 19.30 22.70
CHTR 170120C00287500 C 01/20/17 287.5 16.80 20.20
CHTR 170120C00290000 C 01/20/17 290.0 14.70 17.60
CHTR 170120C00292500 C 01/20/17 292.5 11.70 15.20
CHTR 170120C00295000 C 01/20/17 295.0 10.80 11.70
CHTR 170120C00297500 C 01/20/17 297.5 8.40 9.20
CHTR 170120C00300000 C 01/20/17 300.0 6.00 6.90
CHTR 170120C00302500 C 01/20/17 302.5 3.90 4.70
CHTR 170120C00305000 C 01/20/17 305.0 2.35 2.80
CHTR 170120C00307500 C 01/20/17 307.5 1.05 1.50
CHTR 170120C00310000 C 01/20/17 310.0 0.45 0.70
CHTR 170120C00312500 C 01/20/17 312.5 0.00 0.85
CHTR 170120C00315000 C 01/20/17 315.0 0.10 0.60
CHTR 170120C00317500 C 01/20/17 317.5 0.00 2.05
CHTR 170120C00320000 C 01/20/17 320.0 0.00 0.45
CHTR 170120C00322500 C 01/20/17 322.5 0.00 0.50
CHTR 170120C00325000 C 01/20/17 325.0 0.00 0.05
CHTR 170120C00330000 C 01/20/17 330.0 0.00 1.60
CHTR 170120C00335000 C 01/20/17 335.0 0.00 0.80
CHTR 170120C00340000 C 01/20/17 340.0 0.00 0.40
CHTR 170120C00345000 C 01/20/17 345.0 0.00 0.30
CHTR 170120C00350000 C 01/20/17 350.0 0.00 2.10
CHTR 170120C00355000 C 01/20/17 355.0 0.00 1.00
CHTR 170120C00360000 C 01/20/17 360.0 0.00 1.50
CHTR 170120C00365000 C 01/20/17 365.0 0.00 1.55
CHTR 170120P00110000 P 01/20/17 110.0 0.00 1.65
CHTR 170120P00115000 P 01/20/17 115.0 0.00 0.35
CHTR 170120P00120000 P 01/20/17 120.0 0.00 2.10
CHTR 170120P00125000 P 01/20/17 125.0 0.00 1.90
CHTR 170120P00130000 P 01/20/17 130.0 0.00 0.55
CHTR 170120P00135000 P 01/20/17 135.0 0.00 0.55
CHTR 170120P00140000 P 01/20/17 140.0 0.00 0.05
CHTR 170120P00145000 P 01/20/17 145.0 0.00 0.05
CHTR 170120P00150000 P 01/20/17 150.0 0.00 0.05
CHTR 170120P00155000 P 01/20/17 155.0 0.00 1.70
CHTR 170120P00160000 P 01/20/17 160.0 0.00 0.40
CHTR 170120P00165000 P 01/20/17 165.0 0.00 0.45
CHTR 170120P00170000 P 01/20/17 170.0 0.00 0.30
CHTR 170120P00175000 P 01/20/17 175.0 0.00 1.70
CHTR 170120P00180000 P 01/20/17 180.0 0.00 1.75
CHTR 170120P00185000 P 01/20/17 185.0 0.00 1.75
CHTR 170120P00190000 P 01/20/17 190.0 0.00 0.80
CHTR 170120P00195000 P 01/20/17 195.0 0.00 0.35
CHTR 170120P00200000 P 01/20/17 200.0 0.00 0.45
CHTR 170120P00205000 P 01/20/17 205.0 0.00 0.50
CHTR 170120P00210000 P 01/20/17 210.0 0.00 0.45
CHTR 170120P00215000 P 01/20/17 215.0 0.00 0.45
CHTR 170120P00220000 P 01/20/17 220.0 0.00 0.50
CHTR 170120P00222500 P 01/20/17 222.5 0.00 2.15
CHTR 170120P00225000 P 01/20/17 225.0 0.00 0.40
CHTR 170120P00227500 P 01/20/17 227.5 0.00 2.15
CHTR 170120P00230000 P 01/20/17 230.0 0.00 0.40
CHTR 170120P00232500 P 01/20/17 232.5 0.00 0.50
CHTR 170120P00235000 P 01/20/17 235.0 0.00 0.45
CHTR 170120P00237500 P 01/20/17 237.5 0.00 2.15
CHTR 170120P00240000 P 01/20/17 240.0 0.00 0.40
CHTR 170120P00242500 P 01/20/17 242.5 0.00 2.10
CHTR 170120P00245000 P 01/20/17 245.0 0.00 0.20
CHTR 170120P00247500 P 01/20/17 247.5 0.00 2.10
CHTR 170120P00250000 P 01/20/17 250.0 0.00 0.45
CHTR 170120P00252500 P 01/20/17 252.5 0.00 0.45
CHTR 170120P00255000 P 01/20/17 255.0 0.00 0.50
CHTR 170120P00257500 P 01/20/17 257.5 0.00 2.10
CHTR 170120P00260000 P 01/20/17 260.0 0.00 0.45
CHTR 170120P00262500 P 01/20/17 262.5 0.00 1.70
CHTR 170120P00265000 P 01/20/17 265.0 0.00 0.40
CHTR 170120P00267500 P 01/20/17 267.5 0.00 0.50
CHTR 170120P00270000 P 01/20/17 270.0 0.00 0.40
CHTR 170120P00272500 P 01/20/17 272.5 0.00 0.40
CHTR 170120P00275000 P 01/20/17 275.0 0.00 0.05
CHTR 170120P00277500 P 01/20/17 277.5 0.00 0.50
CHTR 170120P00280000 P 01/20/17 280.0 0.00 0.50
CHTR 170120P00282500 P 01/20/17 282.5 0.00 0.50
CHTR 170120P00285000 P 01/20/17 285.0 0.00 0.50
CHTR 170120P00287500 P 01/20/17 287.5 0.00 0.45
CHTR 170120P00290000 P 01/20/17 290.0 0.00 0.35
CHTR 170120P00292500 P 01/20/17 292.5 0.00 1.55
CHTR 170120P00295000 P 01/20/17 295.0 0.05 0.25
CHTR 170120P00297500 P 01/20/17 297.5 0.00 0.40
CHTR 170120P00300000 P 01/20/17 300.0 0.10 0.50
CHTR 170120P00302500 P 01/20/17 302.5 0.35 0.80
CHTR 170120P00305000 P 01/20/17 305.0 1.20 1.65
CHTR 170120P00307500 P 01/20/17 307.5 2.00 3.70
CHTR 170120P00310000 P 01/20/17 310.0 3.30 5.60
CHTR 170120P00312500 P 01/20/17 312.5 4.80 8.20
CHTR 170120P00315000 P 01/20/17 315.0 7.10 10.60
CHTR 170120P00317500 P 01/20/17 317.5 9.80 13.00
CHTR 170120P00320000 P 01/20/17 320.0 11.60 15.10
CHTR 170120P00322500 P 01/20/17 322.5 14.30 17.80
CHTR 170120P00325000 P 01/20/17 325.0 16.50 20.40
CHTR 170120P00330000 P 01/20/17 330.0 21.50 25.20
CHTR 170120P00335000 P 01/20/17 335.0 26.50 30.10
CHTR 170120P00340000 P 01/20/17 340.0 31.60 35.10
CHTR 170120P00345000 P 01/20/17 345.0 36.60 40.00
CHTR 170120P00350000 P 01/20/17 350.0 41.60 45.00
CHTR 170120P00355000 P 01/20/17 355.0 46.60 50.10
CHTR 170120P00360000 P 01/20/17 360.0 51.60 55.00
CHTR 170120P00365000 P 01/20/17 365.0 56.60 60.10
CHTR 170127C00190000 C 01/27/17 190.0 114.00 118.50
CHTR 170127C00195000 C 01/27/17 195.0 109.00 113.50
CHTR 170127C00200000 C 01/27/17 200.0 104.10 108.60
CHTR 170127C00205000 C 01/27/17 205.0 99.10 103.60
CHTR 170127C00210000 C 01/27/17 210.0 93.90 98.50
CHTR 170127C00215000 C 01/27/17 215.0 89.10 93.60
CHTR 170127C00220000 C 01/27/17 220.0 84.00 88.50
CHTR 170127C00225000 C 01/27/17 225.0 78.90 83.50
CHTR 170127C00230000 C 01/27/17 230.0 73.90 77.70
CHTR 170127C00235000 C 01/27/17 235.0 68.90 73.00
CHTR 170127C00240000 C 01/27/17 240.0 63.90 67.80
CHTR 170127C00245000 C 01/27/17 245.0 58.90 63.30
CHTR 170127C00247500 C 01/27/17 247.5 56.40 60.20
CHTR 170127C00250000 C 01/27/17 250.0 54.10 57.70
CHTR 170127C00252500 C 01/27/17 252.5 51.70 55.20
CHTR 170127C00255000 C 01/27/17 255.0 49.20 52.70
CHTR 170127C00257500 C 01/27/17 257.5 46.70 50.20
CHTR 170127C00260000 C 01/27/17 260.0 44.00 47.70
CHTR 170127C00262500 C 01/27/17 262.5 41.60 45.30
CHTR 170127C00265000 C 01/27/17 265.0 39.10 42.80
CHTR 170127C00267500 C 01/27/17 267.5 36.60 40.30
CHTR 170127C00270000 C 01/27/17 270.0 34.60 37.80
CHTR 170127C00272500 C 01/27/17 272.5 31.80 35.40
CHTR 170127C00275000 C 01/27/17 275.0 29.60 32.90
CHTR 170127C00277500 C 01/27/17 277.5 27.20 30.40
CHTR 170127C00280000 C 01/27/17 280.0 24.70 28.00
CHTR 170127C00282500 C 01/27/17 282.5 22.40 25.50
CHTR 170127C00285000 C 01/27/17 285.0 19.90 23.10
CHTR 170127C00287500 C 01/27/17 287.5 17.40 20.70
CHTR 170127C00290000 C 01/27/17 290.0 16.50 17.20
CHTR 170127C00292500 C 01/27/17 292.5 13.30 15.90
CHTR 170127C00295000 C 01/27/17 295.0 11.20 13.80
CHTR 170127C00297500 C 01/27/17 297.5 9.30 11.70
CHTR 170127C00300000 C 01/27/17 300.0 8.00 8.60
CHTR 170127C00302500 C 01/27/17 302.5 6.20 6.90
CHTR 170127C00305000 C 01/27/17 305.0 4.90 6.80
CHTR 170127C00307500 C 01/27/17 307.5 3.60 5.10
CHTR 170127C00310000 C 01/27/17 310.0 2.45 2.80
CHTR 170127C00312500 C 01/27/17 312.5 1.70 3.60
CHTR 170127C00315000 C 01/27/17 315.0 1.15 3.20
CHTR 170127C00317500 C 01/27/17 317.5 0.85 2.90
CHTR 170127C00320000 C 01/27/17 320.0 0.05 2.80
CHTR 170127C00322500 C 01/27/17 322.5 0.05 2.35
CHTR 170127C00325000 C 01/27/17 325.0 0.00 1.90
CHTR 170127C00327500 C 01/27/17 327.5 0.00 2.15
CHTR 170127C00330000 C 01/27/17 330.0 0.00 0.55
CHTR 170127C00332500 C 01/27/17 332.5 0.00 0.50
CHTR 170127C00335000 C 01/27/17 335.0 0.00 2.20
CHTR 170127C00337500 C 01/27/17 337.5 0.00 2.10
CHTR 170127C00340000 C 01/27/17 340.0 0.20 2.15
CHTR 170127C00345000 C 01/27/17 345.0 0.00 2.15
CHTR 170127C00350000 C 01/27/17 350.0 0.00 2.20
CHTR 170127C00355000 C 01/27/17 355.0 0.00 2.05
CHTR 170127P00190000 P 01/27/17 190.0 0.00 2.15
CHTR 170127P00195000 P 01/27/17 195.0 0.00 2.05
CHTR 170127P00200000 P 01/27/17 200.0 0.00 2.15
CHTR 170127P00205000 P 01/27/17 205.0 0.00 2.10
CHTR 170127P00210000 P 01/27/17 210.0 0.00 2.10
CHTR 170127P00215000 P 01/27/17 215.0 0.00 2.10
CHTR 170127P00220000 P 01/27/17 220.0 0.00 2.15
CHTR 170127P00225000 P 01/27/17 225.0 0.00 2.15
CHTR 170127P00230000 P 01/27/17 230.0 0.00 2.15
CHTR 170127P00235000 P 01/27/17 235.0 0.00 2.15
CHTR 170127P00240000 P 01/27/17 240.0 0.00 2.15
CHTR 170127P00245000 P 01/27/17 245.0 0.00 2.10
CHTR 170127P00247500 P 01/27/17 247.5 0.00 0.40
CHTR 170127P00250000 P 01/27/17 250.0 0.00 2.10
CHTR 170127P00252500 P 01/27/17 252.5 0.00 0.50
CHTR 170127P00255000 P 01/27/17 255.0 0.00 2.10
CHTR 170127P00257500 P 01/27/17 257.5 0.00 1.35
CHTR 170127P00260000 P 01/27/17 260.0 0.00 2.10
CHTR 170127P00262500 P 01/27/17 262.5 0.00 0.45
CHTR 170127P00265000 P 01/27/17 265.0 0.00 0.45
CHTR 170127P00267500 P 01/27/17 267.5 0.05 0.50
CHTR 170127P00270000 P 01/27/17 270.0 0.00 0.45
CHTR 170127P00272500 P 01/27/17 272.5 0.00 0.45
CHTR 170127P00275000 P 01/27/17 275.0 0.00 0.50
CHTR 170127P00277500 P 01/27/17 277.5 0.00 1.95
CHTR 170127P00280000 P 01/27/17 280.0 0.00 0.65
CHTR 170127P00282500 P 01/27/17 282.5 0.00 0.75
CHTR 170127P00285000 P 01/27/17 285.0 0.15 1.05
CHTR 170127P00287500 P 01/27/17 287.5 0.20 2.55
CHTR 170127P00290000 P 01/27/17 290.0 0.45 0.85
CHTR 170127P00292500 P 01/27/17 292.5 0.70 1.00
CHTR 170127P00295000 P 01/27/17 295.0 0.90 1.35
CHTR 170127P00297500 P 01/27/17 297.5 1.30 1.75
CHTR 170127P00300000 P 01/27/17 300.0 1.85 2.30
CHTR 170127P00302500 P 01/27/17 302.5 2.60 3.10
CHTR 170127P00305000 P 01/27/17 305.0 3.40 6.00
CHTR 170127P00307500 P 01/27/17 307.5 4.50 7.10
CHTR 170127P00310000 P 01/27/17 310.0 6.20 8.10
CHTR 170127P00312500 P 01/27/17 312.5 7.90 8.60
CHTR 170127P00315000 P 01/27/17 315.0 8.60 11.80
CHTR 170127P00317500 P 01/27/17 317.5 11.30 13.90
CHTR 170127P00320000 P 01/27/17 320.0 13.30 16.20
CHTR 170127P00322500 P 01/27/17 322.5 15.20 18.30
CHTR 170127P00325000 P 01/27/17 325.0 17.50 20.80
CHTR 170127P00327500 P 01/27/17 327.5 20.20 23.10
CHTR 170127P00330000 P 01/27/17 330.0 21.90 25.60
CHTR 170127P00332500 P 01/27/17 332.5 24.90 28.00
CHTR 170127P00335000 P 01/27/17 335.0 26.80 30.60
CHTR 170127P00337500 P 01/27/17 337.5 29.10 32.50
CHTR 170127P00340000 P 01/27/17 340.0 31.70 35.40
CHTR 170127P00345000 P 01/27/17 345.0 36.60 40.40
CHTR 170127P00350000 P 01/27/17 350.0 41.60 45.40
CHTR 170127P00355000 P 01/27/17 355.0 46.50 50.30
CHTR 170203C00215000 C 02/03/17 215.0 89.20 93.50
CHTR 170203C00220000 C 02/03/17 220.0 84.20 88.40
CHTR 170203C00225000 C 02/03/17 225.0 79.10 83.40
CHTR 170203C00230000 C 02/03/17 230.0 74.20 77.90
CHTR 170203C00235000 C 02/03/17 235.0 69.30 73.10
CHTR 170203C00240000 C 02/03/17 240.0 64.30 67.80
CHTR 170203C00245000 C 02/03/17 245.0 59.30 62.80
CHTR 170203C00250000 C 02/03/17 250.0 54.20 58.10
CHTR 170203C00252500 C 02/03/17 252.5 51.90 55.60
CHTR 170203C00255000 C 02/03/17 255.0 49.20 53.20
CHTR 170203C00257500 C 02/03/17 257.5 46.90 50.70
CHTR 170203C00260000 C 02/03/17 260.0 44.20 48.40
CHTR 170203C00262500 C 02/03/17 262.5 42.00 45.70
CHTR 170203C00265000 C 02/03/17 265.0 39.50 43.30
CHTR 170203C00267500 C 02/03/17 267.5 37.10 40.80
CHTR 170203C00270000 C 02/03/17 270.0 34.50 38.30
CHTR 170203C00272500 C 02/03/17 272.5 32.20 35.90
CHTR 170203C00275000 C 02/03/17 275.0 30.30 33.50
CHTR 170203C00277500 C 02/03/17 277.5 28.00 31.10
CHTR 170203C00280000 C 02/03/17 280.0 25.20 28.70
CHTR 170203C00282500 C 02/03/17 282.5 22.90 26.30
CHTR 170203C00285000 C 02/03/17 285.0 21.00 23.70
CHTR 170203C00287500 C 02/03/17 287.5 18.50 21.50
CHTR 170203C00290000 C 02/03/17 290.0 16.70 19.30
CHTR 170203C00292500 C 02/03/17 292.5 14.30 17.20
CHTR 170203C00295000 C 02/03/17 295.0 12.50 15.00
CHTR 170203C00297500 C 02/03/17 297.5 10.70 13.00
CHTR 170203C00300000 C 02/03/17 300.0 9.50 10.30
CHTR 170203C00302500 C 02/03/17 302.5 7.90 8.50
CHTR 170203C00305000 C 02/03/17 305.0 6.40 6.90
CHTR 170203C00307500 C 02/03/17 307.5 5.30 5.90
CHTR 170203C00310000 C 02/03/17 310.0 4.00 5.60
CHTR 170203C00312500 C 02/03/17 312.5 3.10 5.10
CHTR 170203C00315000 C 02/03/17 315.0 2.40 4.50
CHTR 170203C00317500 C 02/03/17 317.5 1.80 4.10
CHTR 170203C00320000 C 02/03/17 320.0 1.40 3.40
CHTR 170203C00322500 C 02/03/17 322.5 1.00 3.20
CHTR 170203C00325000 C 02/03/17 325.0 0.05 2.70
CHTR 170203C00327500 C 02/03/17 327.5 0.35 2.45
CHTR 170203C00330000 C 02/03/17 330.0 0.00 2.60
CHTR 170203C00332500 C 02/03/17 332.5 0.10 0.60
CHTR 170203C00335000 C 02/03/17 335.0 0.00 0.90
CHTR 170203C00337500 C 02/03/17 337.5 0.00 0.65
CHTR 170203C00340000 C 02/03/17 340.0 0.00 2.20
CHTR 170203C00345000 C 02/03/17 345.0 0.00 0.65
CHTR 170203C00350000 C 02/03/17 350.0 0.00 1.65
CHTR 170203C00355000 C 02/03/17 355.0 0.00 0.50
CHTR 170203P00215000 P 02/03/17 215.0 0.00 1.85
CHTR 170203P00220000 P 02/03/17 220.0 0.00 1.85
CHTR 170203P00225000 P 02/03/17 225.0 0.00 0.45
CHTR 170203P00230000 P 02/03/17 230.0 0.00 1.85
CHTR 170203P00235000 P 02/03/17 235.0 0.00 1.15
CHTR 170203P00240000 P 02/03/17 240.0 0.00 2.20
CHTR 170203P00245000 P 02/03/17 245.0 0.00 2.05
CHTR 170203P00250000 P 02/03/17 250.0 0.00 0.55
CHTR 170203P00252500 P 02/03/17 252.5 0.00 2.35
CHTR 170203P00255000 P 02/03/17 255.0 0.00 2.30
CHTR 170203P00257500 P 02/03/17 257.5 0.00 1.90
CHTR 170203P00260000 P 02/03/17 260.0 0.00 2.20
CHTR 170203P00262500 P 02/03/17 262.5 0.00 2.50
CHTR 170203P00265000 P 02/03/17 265.0 0.00 2.00
CHTR 170203P00267500 P 02/03/17 267.5 0.00 0.90
CHTR 170203P00270000 P 02/03/17 270.0 0.00 2.10
CHTR 170203P00272500 P 02/03/17 272.5 0.00 2.50
CHTR 170203P00275000 P 02/03/17 275.0 0.00 2.25
CHTR 170203P00277500 P 02/03/17 277.5 0.35 0.95
CHTR 170203P00280000 P 02/03/17 280.0 0.10 2.80
CHTR 170203P00282500 P 02/03/17 282.5 0.60 1.05
CHTR 170203P00285000 P 02/03/17 285.0 0.50 2.85
CHTR 170203P00287500 P 02/03/17 287.5 0.70 3.30
CHTR 170203P00290000 P 02/03/17 290.0 1.05 3.60
CHTR 170203P00292500 P 02/03/17 292.5 1.55 4.10
CHTR 170203P00295000 P 02/03/17 295.0 2.20 4.40
CHTR 170203P00297500 P 02/03/17 297.5 2.60 3.10
CHTR 170203P00300000 P 02/03/17 300.0 3.30 3.80
CHTR 170203P00302500 P 02/03/17 302.5 4.00 6.40
CHTR 170203P00305000 P 02/03/17 305.0 4.50 7.30
CHTR 170203P00307500 P 02/03/17 307.5 5.60 8.40
CHTR 170203P00310000 P 02/03/17 310.0 7.70 9.70
CHTR 170203P00312500 P 02/03/17 312.5 9.20 11.20
CHTR 170203P00315000 P 02/03/17 315.0 10.50 13.00
CHTR 170203P00317500 P 02/03/17 317.5 12.30 14.80
CHTR 170203P00320000 P 02/03/17 320.0 14.30 17.10
CHTR 170203P00322500 P 02/03/17 322.5 16.60 19.10
CHTR 170203P00325000 P 02/03/17 325.0 18.90 21.40
CHTR 170203P00327500 P 02/03/17 327.5 21.10 23.50
CHTR 170203P00330000 P 02/03/17 330.0 22.50 25.70
CHTR 170203P00332500 P 02/03/17 332.5 25.30 28.10
CHTR 170203P00335000 P 02/03/17 335.0 27.30 30.40
CHTR 170203P00337500 P 02/03/17 337.5 29.60 32.90
CHTR 170203P00340000 P 02/03/17 340.0 32.00 35.30
CHTR 170203P00345000 P 02/03/17 345.0 36.90 40.20
CHTR 170203P00350000 P 02/03/17 350.0 41.70 45.20
CHTR 170203P00355000 P 02/03/17 355.0 46.70 50.20
CHTR 170210C00215000 C 02/10/17 215.0 89.30 93.50
CHTR 170210C00220000 C 02/10/17 220.0 84.20 88.50
CHTR 170210C00225000 C 02/10/17 225.0 79.30 83.60
CHTR 170210C00230000 C 02/10/17 230.0 74.40 77.80
CHTR 170210C00235000 C 02/10/17 235.0 69.40 72.90
CHTR 170210C00240000 C 02/10/17 240.0 64.40 68.00
CHTR 170210C00245000 C 02/10/17 245.0 59.50 63.10
CHTR 170210C00250000 C 02/10/17 250.0 54.50 58.10
CHTR 170210C00255000 C 02/10/17 255.0 49.70 53.20
CHTR 170210C00257500 C 02/10/17 257.5 47.30 50.70
CHTR 170210C00260000 C 02/10/17 260.0 44.90 48.20
CHTR 170210C00262500 C 02/10/17 262.5 42.50 45.80
CHTR 170210C00265000 C 02/10/17 265.0 40.10 43.30
CHTR 170210C00267500 C 02/10/17 267.5 37.90 40.90
CHTR 170210C00270000 C 02/10/17 270.0 35.50 38.50
CHTR 170210C00272500 C 02/10/17 272.5 33.10 36.10
CHTR 170210C00275000 C 02/10/17 275.0 30.70 33.70
CHTR 170210C00277500 C 02/10/17 277.5 28.30 31.30
CHTR 170210C00280000 C 02/10/17 280.0 26.50 28.90
CHTR 170210C00282500 C 02/10/17 282.5 24.30 26.70
CHTR 170210C00285000 C 02/10/17 285.0 22.00 24.30
CHTR 170210C00287500 C 02/10/17 287.5 19.80 22.20
CHTR 170210C00290000 C 02/10/17 290.0 17.80 20.20
CHTR 170210C00292500 C 02/10/17 292.5 15.80 18.20
CHTR 170210C00295000 C 02/10/17 295.0 14.20 16.30
CHTR 170210C00297500 C 02/10/17 297.5 12.30 14.20
CHTR 170210C00300000 C 02/10/17 300.0 10.50 12.20
CHTR 170210C00302500 C 02/10/17 302.5 9.10 10.70
CHTR 170210C00305000 C 02/10/17 305.0 7.70 8.40
CHTR 170210C00307500 C 02/10/17 307.5 6.60 7.20
CHTR 170210C00310000 C 02/10/17 310.0 5.10 6.50
CHTR 170210C00312500 C 02/10/17 312.5 4.10 5.50
CHTR 170210C00315000 C 02/10/17 315.0 3.30 4.60
CHTR 170210C00317500 C 02/10/17 317.5 2.70 4.30
CHTR 170210C00320000 C 02/10/17 320.0 2.00 3.20
CHTR 170210C00322500 C 02/10/17 322.5 1.55 2.65
CHTR 170210C00325000 C 02/10/17 325.0 1.25 2.30
CHTR 170210C00327500 C 02/10/17 327.5 0.10 3.10
CHTR 170210C00330000 C 02/10/17 330.0 0.10 2.80
CHTR 170210C00332500 C 02/10/17 332.5 0.40 2.20
CHTR 170210C00335000 C 02/10/17 335.0 0.20 2.15
CHTR 170210C00337500 C 02/10/17 337.5 0.20 2.30
CHTR 170210C00340000 C 02/10/17 340.0 0.10 2.15
CHTR 170210C00345000 C 02/10/17 345.0 0.00 1.90
CHTR 170210C00350000 C 02/10/17 350.0 0.00 2.10
CHTR 170210C00355000 C 02/10/17 355.0 0.00 0.50
CHTR 170210P00215000 P 02/10/17 215.0 0.00 1.75
CHTR 170210P00220000 P 02/10/17 220.0 0.00 1.80
CHTR 170210P00225000 P 02/10/17 225.0 0.00 1.85
CHTR 170210P00230000 P 02/10/17 230.0 0.00 1.85
CHTR 170210P00235000 P 02/10/17 235.0 0.00 2.15
CHTR 170210P00240000 P 02/10/17 240.0 0.00 0.55
CHTR 170210P00245000 P 02/10/17 245.0 0.00 0.65
CHTR 170210P00250000 P 02/10/17 250.0 0.00 0.75
CHTR 170210P00255000 P 02/10/17 255.0 0.00 0.75
CHTR 170210P00257500 P 02/10/17 257.5 0.00 0.90
CHTR 170210P00260000 P 02/10/17 260.0 0.00 0.95
CHTR 170210P00262500 P 02/10/17 262.5 0.00 0.95
CHTR 170210P00265000 P 02/10/17 265.0 0.05 2.30
CHTR 170210P00267500 P 02/10/17 267.5 0.10 2.40
CHTR 170210P00270000 P 02/10/17 270.0 0.00 2.55
CHTR 170210P00272500 P 02/10/17 272.5 0.05 1.60
CHTR 170210P00275000 P 02/10/17 275.0 0.05 1.75
CHTR 170210P00277500 P 02/10/17 277.5 0.10 1.25
CHTR 170210P00280000 P 02/10/17 280.0 0.20 3.20
CHTR 170210P00282500 P 02/10/17 282.5 0.60 3.50
CHTR 170210P00285000 P 02/10/17 285.0 1.25 2.55
CHTR 170210P00287500 P 02/10/17 287.5 1.65 2.40
CHTR 170210P00290000 P 02/10/17 290.0 2.05 3.10
CHTR 170210P00292500 P 02/10/17 292.5 2.20 3.40
CHTR 170210P00295000 P 02/10/17 295.0 2.95 4.00
CHTR 170210P00297500 P 02/10/17 297.5 3.30 5.60
CHTR 170210P00300000 P 02/10/17 300.0 4.30 5.60
CHTR 170210P00302500 P 02/10/17 302.5 5.40 6.10
CHTR 170210P00305000 P 02/10/17 305.0 6.50 7.20
CHTR 170210P00307500 P 02/10/17 307.5 7.30 8.80
CHTR 170210P00310000 P 02/10/17 310.0 8.90 9.80
CHTR 170210P00312500 P 02/10/17 312.5 10.10 12.10
CHTR 170210P00315000 P 02/10/17 315.0 12.00 13.00
CHTR 170210P00317500 P 02/10/17 317.5 13.30 15.80
CHTR 170210P00320000 P 02/10/17 320.0 15.20 17.70
CHTR 170210P00322500 P 02/10/17 322.5 17.10 19.80
CHTR 170210P00325000 P 02/10/17 325.0 19.10 21.90
CHTR 170210P00327500 P 02/10/17 327.5 21.50 24.10
CHTR 170210P00330000 P 02/10/17 330.0 23.10 26.20
CHTR 170210P00332500 P 02/10/17 332.5 25.60 28.60
CHTR 170210P00335000 P 02/10/17 335.0 28.00 30.90
CHTR 170210P00337500 P 02/10/17 337.5 29.90 33.20
CHTR 170210P00340000 P 02/10/17 340.0 32.80 35.60
CHTR 170210P00345000 P 02/10/17 345.0 37.10 40.40
CHTR 170210P00350000 P 02/10/17 350.0 42.00 45.40
CHTR 170210P00355000 P 02/10/17 355.0 47.00 50.20
CHTR 170217C00190000 C 02/17/17 190.0 114.10 118.70
CHTR 170217C00195000 C 02/17/17 195.0 109.20 113.70
CHTR 170217C00200000 C 02/17/17 200.0 104.30 108.80
CHTR 170217C00205000 C 02/17/17 205.0 99.10 103.50
CHTR 170217C00210000 C 02/17/17 210.0 94.00 98.50
CHTR 170217C00215000 C 02/17/17 215.0 89.10 93.50
CHTR 170217C00220000 C 02/17/17 220.0 84.60 88.80
CHTR 170217C00225000 C 02/17/17 225.0 79.20 83.80
CHTR 170217C00230000 C 02/17/17 230.0 74.30 78.20
CHTR 170217C00235000 C 02/17/17 235.0 69.30 73.10
CHTR 170217C00240000 C 02/17/17 240.0 64.40 68.50
CHTR 170217C00245000 C 02/17/17 245.0 59.50 63.30
CHTR 170217C00250000 C 02/17/17 250.0 54.70 58.40
CHTR 170217C00255000 C 02/17/17 255.0 49.90 53.50
CHTR 170217C00260000 C 02/17/17 260.0 45.20 48.70
CHTR 170217C00265000 C 02/17/17 265.0 40.60 44.00
CHTR 170217C00270000 C 02/17/17 270.0 36.40 39.40
CHTR 170217C00275000 C 02/17/17 275.0 31.90 34.60
CHTR 170217C00280000 C 02/17/17 280.0 27.40 30.40
CHTR 170217C00285000 C 02/17/17 285.0 23.40 26.10
CHTR 170217C00290000 C 02/17/17 290.0 20.60 21.30
CHTR 170217C00295000 C 02/17/17 295.0 16.70 18.20
CHTR 170217C00300000 C 02/17/17 300.0 13.70 14.50
CHTR 170217C00305000 C 02/17/17 305.0 10.90 11.70
CHTR 170217C00310000 C 02/17/17 310.0 8.50 9.20
CHTR 170217C00315000 C 02/17/17 315.0 6.50 7.20
CHTR 170217C00320000 C 02/17/17 320.0 4.70 5.70
CHTR 170217C00325000 C 02/17/17 325.0 3.10 4.10
CHTR 170217C00330000 C 02/17/17 330.0 2.70 3.30
CHTR 170217C00335000 C 02/17/17 335.0 0.80 2.45
CHTR 170217C00340000 C 02/17/17 340.0 0.90 2.20
CHTR 170217C00345000 C 02/17/17 345.0 0.85 1.20
CHTR 170217C00350000 C 02/17/17 350.0 0.45 1.00
CHTR 170217C00355000 C 02/17/17 355.0 0.00 2.30
CHTR 170217C00360000 C 02/17/17 360.0 0.00 1.75
CHTR 170217C00365000 C 02/17/17 365.0 0.00 2.30
CHTR 170217C00370000 C 02/17/17 370.0 0.00 0.75
CHTR 170217C00375000 C 02/17/17 375.0 0.00 0.50
CHTR 170217C00380000 C 02/17/17 380.0 0.00 0.50
CHTR 170217C00385000 C 02/17/17 385.0 0.00 0.50
CHTR 170217C00390000 C 02/17/17 390.0 0.00 0.45
CHTR 170217P00190000 P 02/17/17 190.0 0.00 1.65
CHTR 170217P00195000 P 02/17/17 195.0 0.00 2.20
CHTR 170217P00200000 P 02/17/17 200.0 0.00 2.00
CHTR 170217P00205000 P 02/17/17 205.0 0.00 0.45
CHTR 170217P00210000 P 02/17/17 210.0 0.00 2.20
CHTR 170217P00215000 P 02/17/17 215.0 0.00 2.20
CHTR 170217P00220000 P 02/17/17 220.0 0.10 0.50
CHTR 170217P00225000 P 02/17/17 225.0 0.00 0.50
CHTR 170217P00230000 P 02/17/17 230.0 0.00 0.50
CHTR 170217P00235000 P 02/17/17 235.0 0.00 0.60
CHTR 170217P00240000 P 02/17/17 240.0 0.00 2.40
CHTR 170217P00245000 P 02/17/17 245.0 0.35 0.60
CHTR 170217P00250000 P 02/17/17 250.0 0.30 0.95
CHTR 170217P00255000 P 02/17/17 255.0 0.20 2.90
CHTR 170217P00260000 P 02/17/17 260.0 0.80 1.35
CHTR 170217P00265000 P 02/17/17 265.0 0.65 1.75
CHTR 170217P00270000 P 02/17/17 270.0 1.20 1.80
CHTR 170217P00275000 P 02/17/17 275.0 1.85 2.20
CHTR 170217P00280000 P 02/17/17 280.0 2.60 2.85
CHTR 170217P00285000 P 02/17/17 285.0 3.20 3.70
CHTR 170217P00290000 P 02/17/17 290.0 4.30 4.80
CHTR 170217P00295000 P 02/17/17 295.0 6.00 6.30
CHTR 170217P00300000 P 02/17/17 300.0 7.50 8.10
CHTR 170217P00305000 P 02/17/17 305.0 9.80 10.30
CHTR 170217P00310000 P 02/17/17 310.0 11.60 13.50
CHTR 170217P00315000 P 02/17/17 315.0 14.40 16.60
CHTR 170217P00320000 P 02/17/17 320.0 17.50 19.80
CHTR 170217P00325000 P 02/17/17 325.0 21.10 23.60
CHTR 170217P00330000 P 02/17/17 330.0 24.90 28.00
CHTR 170217P00335000 P 02/17/17 335.0 28.80 32.30
CHTR 170217P00340000 P 02/17/17 340.0 33.90 36.60
CHTR 170217P00345000 P 02/17/17 345.0 37.70 41.30
CHTR 170217P00350000 P 02/17/17 350.0 42.40 45.70
CHTR 170217P00355000 P 02/17/17 355.0 47.10 50.70
CHTR 170217P00360000 P 02/17/17 360.0 51.90 55.60
CHTR 170217P00365000 P 02/17/17 365.0 56.70 60.50
CHTR 170217P00370000 P 02/17/17 370.0 61.60 65.50
CHTR 170217P00375000 P 02/17/17 375.0 66.50 70.40
CHTR 170217P00380000 P 02/17/17 380.0 71.60 75.60
CHTR 170217P00385000 P 02/17/17 385.0 76.60 80.20
CHTR 170217P00390000 P 02/17/17 390.0 81.50 85.90
CHTR 170224C00200000 C 02/24/17 200.0 104.30 108.50
CHTR 170224C00205000 C 02/24/17 205.0 99.40 103.60
CHTR 170224C00210000 C 02/24/17 210.0 94.40 98.60
CHTR 170224C00215000 C 02/24/17 215.0 89.40 93.80
CHTR 170224C00220000 C 02/24/17 220.0 84.30 88.30
CHTR 170224C00225000 C 02/24/17 225.0 79.60 83.80
CHTR 170224C00230000 C 02/24/17 230.0 74.50 78.20
CHTR 170224C00235000 C 02/24/17 235.0 69.70 73.30
CHTR 170224C00240000 C 02/24/17 240.0 64.90 68.30
CHTR 170224C00245000 C 02/24/17 245.0 59.90 63.50
CHTR 170224C00250000 C 02/24/17 250.0 55.30 58.50
CHTR 170224C00255000 C 02/24/17 255.0 50.40 53.80
CHTR 170224C00257500 C 02/24/17 257.5 48.10 51.40
CHTR 170224C00260000 C 02/24/17 260.0 45.70 49.00
CHTR 170224C00262500 C 02/24/17 262.5 43.60 46.60
CHTR 170224C00265000 C 02/24/17 265.0 40.90 44.30
CHTR 170224C00267500 C 02/24/17 267.5 39.00 42.00
CHTR 170224C00270000 C 02/24/17 270.0 36.70 39.70
CHTR 170224C00272500 C 02/24/17 272.5 34.50 37.40
CHTR 170224C00275000 C 02/24/17 275.0 32.40 35.20
CHTR 170224C00277500 C 02/24/17 277.5 30.20 33.00
CHTR 170224C00280000 C 02/24/17 280.0 28.70 30.80
CHTR 170224C00282500 C 02/24/17 282.5 26.00 28.90
CHTR 170224C00285000 C 02/24/17 285.0 24.40 26.80
CHTR 170224C00287500 C 02/24/17 287.5 22.00 24.90
CHTR 170224C00290000 C 02/24/17 290.0 21.10 21.90
CHTR 170224C00292500 C 02/24/17 292.5 18.60 21.00
CHTR 170224C00295000 C 02/24/17 295.0 17.20 19.60
CHTR 170224C00297500 C 02/24/17 297.5 15.40 17.40
CHTR 170224C00300000 C 02/24/17 300.0 14.40 16.30
CHTR 170224C00302500 C 02/24/17 302.5 12.40 14.20
CHTR 170224C00305000 C 02/24/17 305.0 11.00 12.80
CHTR 170224C00307500 C 02/24/17 307.5 9.60 11.80
CHTR 170224C00310000 C 02/24/17 310.0 8.30 10.40
CHTR 170224C00312500 C 02/24/17 312.5 7.10 9.30
CHTR 170224C00315000 C 02/24/17 315.0 7.00 8.30
CHTR 170224C00317500 C 02/24/17 317.5 5.40 7.40
CHTR 170224C00320000 C 02/24/17 320.0 4.40 6.40
CHTR 170224C00322500 C 02/24/17 322.5 3.60 5.90
CHTR 170224C00325000 C 02/24/17 325.0 2.85 5.30
CHTR 170224C00327500 C 02/24/17 327.5 2.35 4.60
CHTR 170224C00330000 C 02/24/17 330.0 2.10 3.70
CHTR 170224C00332500 C 02/24/17 332.5 1.80 3.30
CHTR 170224C00335000 C 02/24/17 335.0 0.85 3.40
CHTR 170224C00337500 C 02/24/17 337.5 0.80 2.95
CHTR 170224C00340000 C 02/24/17 340.0 0.55 2.90
CHTR 170224C00345000 C 02/24/17 345.0 0.40 2.05
CHTR 170224C00350000 C 02/24/17 350.0 0.30 1.55
CHTR 170224C00355000 C 02/24/17 355.0 0.05 1.25
CHTR 170224C00360000 C 02/24/17 360.0 0.00 0.85
CHTR 170224C00365000 C 02/24/17 365.0 0.00 0.55
CHTR 170224C00370000 C 02/24/17 370.0 0.00 2.10
CHTR 170224C00375000 C 02/24/17 375.0 0.00 2.05
CHTR 170224P00200000 P 02/24/17 200.0 0.00 2.20
CHTR 170224P00205000 P 02/24/17 205.0 0.00 2.05
CHTR 170224P00210000 P 02/24/17 210.0 0.00 2.25
CHTR 170224P00215000 P 02/24/17 215.0 0.00 0.50
CHTR 170224P00220000 P 02/24/17 220.0 0.00 2.15
CHTR 170224P00225000 P 02/24/17 225.0 0.00 0.60
CHTR 170224P00230000 P 02/24/17 230.0 0.00 0.75
CHTR 170224P00235000 P 02/24/17 235.0 0.00 0.80
CHTR 170224P00240000 P 02/24/17 240.0 0.00 0.90
CHTR 170224P00245000 P 02/24/17 245.0 0.20 0.95
CHTR 170224P00250000 P 02/24/17 250.0 0.40 1.25
CHTR 170224P00255000 P 02/24/17 255.0 0.50 1.45
CHTR 170224P00257500 P 02/24/17 257.5 0.65 1.70
CHTR 170224P00260000 P 02/24/17 260.0 0.55 1.80
CHTR 170224P00262500 P 02/24/17 262.5 0.95 2.45
CHTR 170224P00265000 P 02/24/17 265.0 0.75 2.75
CHTR 170224P00267500 P 02/24/17 267.5 0.50 3.30
CHTR 170224P00270000 P 02/24/17 270.0 1.70 2.10
CHTR 170224P00272500 P 02/24/17 272.5 1.35 4.00
CHTR 170224P00275000 P 02/24/17 275.0 2.15 4.20
CHTR 170224P00277500 P 02/24/17 277.5 2.25 3.40
CHTR 170224P00280000 P 02/24/17 280.0 2.35 5.00
CHTR 170224P00282500 P 02/24/17 282.5 2.70 4.70
CHTR 170224P00285000 P 02/24/17 285.0 3.30 4.80
CHTR 170224P00287500 P 02/24/17 287.5 3.80 6.20
CHTR 170224P00290000 P 02/24/17 290.0 4.40 6.10
CHTR 170224P00292500 P 02/24/17 292.5 5.20 7.50
CHTR 170224P00295000 P 02/24/17 295.0 6.10 7.50
CHTR 170224P00297500 P 02/24/17 297.5 6.80 8.70
CHTR 170224P00300000 P 02/24/17 300.0 7.80 9.50
CHTR 170224P00302500 P 02/24/17 302.5 8.60 10.60
CHTR 170224P00305000 P 02/24/17 305.0 10.00 12.10
CHTR 170224P00307500 P 02/24/17 307.5 10.80 13.00
CHTR 170224P00310000 P 02/24/17 310.0 12.10 14.30
CHTR 170224P00312500 P 02/24/17 312.5 13.50 15.80
CHTR 170224P00315000 P 02/24/17 315.0 15.10 17.30
CHTR 170224P00317500 P 02/24/17 317.5 16.60 18.90
CHTR 170224P00320000 P 02/24/17 320.0 18.30 20.50
CHTR 170224P00322500 P 02/24/17 322.5 20.00 22.10
CHTR 170224P00325000 P 02/24/17 325.0 22.00 24.00
CHTR 170224P00327500 P 02/24/17 327.5 23.20 26.30
CHTR 170224P00330000 P 02/24/17 330.0 25.20 28.20
CHTR 170224P00332500 P 02/24/17 332.5 27.70 30.30
CHTR 170224P00335000 P 02/24/17 335.0 29.30 32.40
CHTR 170224P00337500 P 02/24/17 337.5 31.60 34.50
CHTR 170224P00340000 P 02/24/17 340.0 33.60 36.70
CHTR 170224P00345000 P 02/24/17 345.0 38.20 41.20
CHTR 170224P00350000 P 02/24/17 350.0 42.90 45.80
CHTR 170224P00355000 P 02/24/17 355.0 47.10 50.60
CHTR 170224P00360000 P 02/24/17 360.0 51.90 55.40
CHTR 170224P00365000 P 02/24/17 365.0 56.90 60.40
CHTR 170224P00370000 P 02/24/17 370.0 61.70 65.20
CHTR 170224P00375000 P 02/24/17 375.0 66.70 70.00
CHTR 170303C00262500 C 03/03/17 262.5 43.80 47.10
CHTR 170303C00265000 C 03/03/17 265.0 41.70 44.90
CHTR 170303C00267500 C 03/03/17 267.5 39.70 42.20
CHTR 170303C00270000 C 03/03/17 270.0 37.10 39.90
CHTR 170303C00272500 C 03/03/17 272.5 35.40 37.90
CHTR 170303C00275000 C 03/03/17 275.0 32.90 35.80
CHTR 170303C00277500 C 03/03/17 277.5 30.80 33.50
CHTR 170303C00280000 C 03/03/17 280.0 29.30 31.40
CHTR 170303C00282500 C 03/03/17 282.5 26.70 29.50
CHTR 170303C00285000 C 03/03/17 285.0 25.10 27.60
CHTR 170303C00287500 C 03/03/17 287.5 23.20 25.70
CHTR 170303C00290000 C 03/03/17 290.0 21.50 23.80
CHTR 170303C00292500 C 03/03/17 292.5 19.50 21.60
CHTR 170303C00295000 C 03/03/17 295.0 17.70 20.30
CHTR 170303C00297500 C 03/03/17 297.5 16.00 18.30
CHTR 170303C00300000 C 03/03/17 300.0 14.80 17.30
CHTR 170303C00302500 C 03/03/17 302.5 13.10 15.20
CHTR 170303C00305000 C 03/03/17 305.0 11.60 13.90
CHTR 170303C00307500 C 03/03/17 307.5 10.70 12.80
CHTR 170303C00310000 C 03/03/17 310.0 9.40 11.50
CHTR 170303C00312500 C 03/03/17 312.5 8.30 10.20
CHTR 170303C00315000 C 03/03/17 315.0 7.20 9.00
CHTR 170303C00317500 C 03/03/17 317.5 6.20 8.20
CHTR 170303C00320000 C 03/03/17 320.0 5.30 7.40
CHTR 170303C00322500 C 03/03/17 322.5 4.60 6.60
CHTR 170303C00325000 C 03/03/17 325.0 3.70 5.70
CHTR 170303C00327500 C 03/03/17 327.5 2.90 5.40
CHTR 170303C00330000 C 03/03/17 330.0 2.50 4.50
CHTR 170303C00332500 C 03/03/17 332.5 2.05 4.20
CHTR 170303C00335000 C 03/03/17 335.0 1.90 3.80
CHTR 170303C00337500 C 03/03/17 337.5 1.00 3.70
CHTR 170303P00262500 P 03/03/17 262.5 1.25 2.65
CHTR 170303P00265000 P 03/03/17 265.0 1.45 2.75
CHTR 170303P00267500 P 03/03/17 267.5 1.50 2.95
CHTR 170303P00270000 P 03/03/17 270.0 1.40 3.20
CHTR 170303P00272500 P 03/03/17 272.5 1.70 3.50
CHTR 170303P00275000 P 03/03/17 275.0 1.90 3.60
CHTR 170303P00277500 P 03/03/17 277.5 2.25 3.90
CHTR 170303P00280000 P 03/03/17 280.0 2.85 5.50
CHTR 170303P00282500 P 03/03/17 282.5 3.20 5.20
CHTR 170303P00285000 P 03/03/17 285.0 3.70 5.50
CHTR 170303P00287500 P 03/03/17 287.5 4.70 6.50
CHTR 170303P00290000 P 03/03/17 290.0 5.00 6.80
CHTR 170303P00292500 P 03/03/17 292.5 5.80 8.10
CHTR 170303P00295000 P 03/03/17 295.0 6.80 8.40
CHTR 170303P00297500 P 03/03/17 297.5 7.30 9.70
CHTR 170303P00300000 P 03/03/17 300.0 8.20 10.20
CHTR 170303P00302500 P 03/03/17 302.5 10.00 10.60
CHTR 170303P00305000 P 03/03/17 305.0 10.30 13.10
CHTR 170303P00307500 P 03/03/17 307.5 11.60 13.70
CHTR 170303P00310000 P 03/03/17 310.0 12.90 15.50
CHTR 170303P00312500 P 03/03/17 312.5 14.30 16.40
CHTR 170303P00315000 P 03/03/17 315.0 15.80 17.90
CHTR 170303P00317500 P 03/03/17 317.5 17.50 19.80
CHTR 170303P00320000 P 03/03/17 320.0 19.10 21.20
CHTR 170303P00322500 P 03/03/17 322.5 20.80 22.90
CHTR 170303P00325000 P 03/03/17 325.0 22.60 24.70
CHTR 170303P00327500 P 03/03/17 327.5 23.80 26.50
CHTR 170303P00330000 P 03/03/17 330.0 25.70 28.80
CHTR 170303P00332500 P 03/03/17 332.5 27.70 30.80
CHTR 170303P00335000 P 03/03/17 335.0 29.70 32.90
CHTR 170303P00337500 P 03/03/17 337.5 32.50 35.00
CHTR 170317C00120000 C 03/17/17 120.0 184.10 188.70
CHTR 170317C00125000 C 03/17/17 125.0 179.00 183.50
CHTR 170317C00130000 C 03/17/17 130.0 174.10 178.70
CHTR 170317C00135000 C 03/17/17 135.0 169.10 173.70
CHTR 170317C00140000 C 03/17/17 140.0 164.10 168.70
CHTR 170317C00145000 C 03/17/17 145.0 159.10 163.70
CHTR 170317C00150000 C 03/17/17 150.0 154.10 158.70
CHTR 170317C00155000 C 03/17/17 155.0 149.10 153.70
CHTR 170317C00160000 C 03/17/17 160.0 144.10 148.60
CHTR 170317C00165000 C 03/17/17 165.0 139.20 143.80
CHTR 170317C00170000 C 03/17/17 170.0 134.30 138.80
CHTR 170317C00175000 C 03/17/17 175.0 129.40 133.80
CHTR 170317C00180000 C 03/17/17 180.0 124.40 128.60
CHTR 170317C00185000 C 03/17/17 185.0 119.40 123.80
CHTR 170317C00190000 C 03/17/17 190.0 114.20 118.90
CHTR 170317C00195000 C 03/17/17 195.0 109.40 114.00
CHTR 170317C00200000 C 03/17/17 200.0 104.40 109.00
CHTR 170317C00205000 C 03/17/17 205.0 99.60 103.80
CHTR 170317C00210000 C 03/17/17 210.0 94.50 98.80
CHTR 170317C00215000 C 03/17/17 215.0 89.90 94.00
CHTR 170317C00220000 C 03/17/17 220.0 84.70 89.00
CHTR 170317C00225000 C 03/17/17 225.0 79.90 84.20
CHTR 170317C00230000 C 03/17/17 230.0 75.00 78.80
CHTR 170317C00235000 C 03/17/17 235.0 70.10 74.60
CHTR 170317C00240000 C 03/17/17 240.0 65.40 69.10
CHTR 170317C00245000 C 03/17/17 245.0 60.60 63.90
CHTR 170317C00250000 C 03/17/17 250.0 55.90 59.20
CHTR 170317C00255000 C 03/17/17 255.0 51.70 54.60
CHTR 170317C00260000 C 03/17/17 260.0 46.90 49.70
CHTR 170317C00265000 C 03/17/17 265.0 42.50 45.40
CHTR 170317C00270000 C 03/17/17 270.0 38.10 40.90
CHTR 170317C00275000 C 03/17/17 275.0 34.80 35.70
CHTR 170317C00280000 C 03/17/17 280.0 30.10 32.80
CHTR 170317C00285000 C 03/17/17 285.0 26.60 28.70
CHTR 170317C00290000 C 03/17/17 290.0 22.90 24.90
CHTR 170317C00295000 C 03/17/17 295.0 19.40 21.60
CHTR 170317C00300000 C 03/17/17 300.0 16.60 18.50
CHTR 170317C00305000 C 03/17/17 305.0 14.30 15.70
CHTR 170317C00310000 C 03/17/17 310.0 11.60 12.20
CHTR 170317C00315000 C 03/17/17 315.0 9.70 10.90
CHTR 170317C00320000 C 03/17/17 320.0 7.70 8.80
CHTR 170317C00325000 C 03/17/17 325.0 5.90 7.40
CHTR 170317C00330000 C 03/17/17 330.0 4.70 5.30
CHTR 170317C00335000 C 03/17/17 335.0 3.80 4.60
CHTR 170317C00340000 C 03/17/17 340.0 2.50 3.60
CHTR 170317C00345000 C 03/17/17 345.0 1.30 3.00
CHTR 170317C00350000 C 03/17/17 350.0 0.45 3.00
CHTR 170317C00355000 C 03/17/17 355.0 0.60 1.75
CHTR 170317C00360000 C 03/17/17 360.0 0.50 1.70
CHTR 170317C00365000 C 03/17/17 365.0 0.30 1.25
CHTR 170317C00370000 C 03/17/17 370.0 0.05 1.40
CHTR 170317C00375000 C 03/17/17 375.0 0.00 1.25
CHTR 170317C00380000 C 03/17/17 380.0 0.00 1.00
CHTR 170317C00385000 C 03/17/17 385.0 0.00 0.90
CHTR 170317P00120000 P 03/17/17 120.0 0.00 0.05
CHTR 170317P00125000 P 03/17/17 125.0 0.00 0.30
CHTR 170317P00130000 P 03/17/17 130.0 0.00 0.05
CHTR 170317P00135000 P 03/17/17 135.0 0.00 0.10
CHTR 170317P00140000 P 03/17/17 140.0 0.00 0.20
CHTR 170317P00145000 P 03/17/17 145.0 0.00 0.30
CHTR 170317P00150000 P 03/17/17 150.0 0.00 0.30
CHTR 170317P00155000 P 03/17/17 155.0 0.00 0.30
CHTR 170317P00160000 P 03/17/17 160.0 0.00 0.35
CHTR 170317P00165000 P 03/17/17 165.0 0.00 0.35
CHTR 170317P00170000 P 03/17/17 170.0 0.00 0.35
CHTR 170317P00175000 P 03/17/17 175.0 0.00 0.45
CHTR 170317P00180000 P 03/17/17 180.0 0.00 0.50
CHTR 170317P00185000 P 03/17/17 185.0 0.00 0.65
CHTR 170317P00190000 P 03/17/17 190.0 0.00 0.75
CHTR 170317P00195000 P 03/17/17 195.0 0.00 1.05
CHTR 170317P00200000 P 03/17/17 200.0 0.00 1.10
CHTR 170317P00205000 P 03/17/17 205.0 0.00 1.25
CHTR 170317P00210000 P 03/17/17 210.0 0.05 1.55
CHTR 170317P00215000 P 03/17/17 215.0 0.00 1.75
CHTR 170317P00220000 P 03/17/17 220.0 0.35 0.95
CHTR 170317P00225000 P 03/17/17 225.0 0.05 2.05
CHTR 170317P00230000 P 03/17/17 230.0 0.10 2.25
CHTR 170317P00235000 P 03/17/17 235.0 0.10 1.65
CHTR 170317P00240000 P 03/17/17 240.0 0.80 1.25
CHTR 170317P00245000 P 03/17/17 245.0 0.65 1.70
CHTR 170317P00250000 P 03/17/17 250.0 1.25 1.65
CHTR 170317P00255000 P 03/17/17 255.0 1.20 3.50
CHTR 170317P00260000 P 03/17/17 260.0 1.85 2.25
CHTR 170317P00265000 P 03/17/17 265.0 2.35 3.40
CHTR 170317P00270000 P 03/17/17 270.0 2.85 3.90
CHTR 170317P00275000 P 03/17/17 275.0 3.50 4.20
CHTR 170317P00280000 P 03/17/17 280.0 4.70 5.60
CHTR 170317P00285000 P 03/17/17 285.0 5.80 7.00
CHTR 170317P00290000 P 03/17/17 290.0 7.10 7.80
CHTR 170317P00295000 P 03/17/17 295.0 8.60 9.10
CHTR 170317P00300000 P 03/17/17 300.0 10.60 11.00
CHTR 170317P00305000 P 03/17/17 305.0 12.70 14.30
CHTR 170317P00310000 P 03/17/17 310.0 15.10 16.90
CHTR 170317P00315000 P 03/17/17 315.0 17.90 19.70
CHTR 170317P00320000 P 03/17/17 320.0 21.00 22.70
CHTR 170317P00325000 P 03/17/17 325.0 23.50 26.00
CHTR 170317P00330000 P 03/17/17 330.0 27.50 29.80
CHTR 170317P00335000 P 03/17/17 335.0 31.30 34.00
CHTR 170317P00340000 P 03/17/17 340.0 35.40 38.10
CHTR 170317P00345000 P 03/17/17 345.0 39.70 42.40
CHTR 170317P00350000 P 03/17/17 350.0 43.70 46.80
CHTR 170317P00355000 P 03/17/17 355.0 48.10 51.50
CHTR 170317P00360000 P 03/17/17 360.0 52.70 55.90
CHTR 170317P00365000 P 03/17/17 365.0 57.10 60.70
CHTR 170317P00370000 P 03/17/17 370.0 61.90 66.20
CHTR 170317P00375000 P 03/17/17 375.0 66.90 70.70
CHTR 170317P00380000 P 03/17/17 380.0 71.70 75.30
CHTR 170317P00385000 P 03/17/17 385.0 76.70 80.60
CHTR 170616C00130000 C 06/16/17 130.0 174.60 178.60
CHTR 170616C00135000 C 06/16/17 135.0 169.70 173.60
CHTR 170616C00140000 C 06/16/17 140.0 164.80 168.80
CHTR 170616C00145000 C 06/16/17 145.0 159.80 163.80
CHTR 170616C00150000 C 06/16/17 150.0 154.90 158.80
CHTR 170616C00155000 C 06/16/17 155.0 150.10 153.80
CHTR 170616C00160000 C 06/16/17 160.0 145.10 149.00
CHTR 170616C00165000 C 06/16/17 165.0 140.30 144.00
CHTR 170616C00170000 C 06/16/17 170.0 135.40 139.20
CHTR 170616C00175000 C 06/16/17 175.0 130.60 134.20
CHTR 170616C00180000 C 06/16/17 180.0 125.70 129.40
CHTR 170616C00185000 C 06/16/17 185.0 120.80 124.60
CHTR 170616C00190000 C 06/16/17 190.0 116.10 119.80
CHTR 170616C00195000 C 06/16/17 195.0 111.30 115.00
CHTR 170616C00200000 C 06/16/17 200.0 106.40 110.20
CHTR 170616C00205000 C 06/16/17 205.0 101.80 105.40
CHTR 170616C00210000 C 06/16/17 210.0 96.90 100.60
CHTR 170616C00215000 C 06/16/17 215.0 92.70 95.60
CHTR 170616C00220000 C 06/16/17 220.0 87.90 91.30
CHTR 170616C00225000 C 06/16/17 225.0 83.00 86.80
CHTR 170616C00230000 C 06/16/17 230.0 78.70 82.00
CHTR 170616C00235000 C 06/16/17 235.0 74.50 77.30
CHTR 170616C00240000 C 06/16/17 240.0 70.20 72.70
CHTR 170616C00245000 C 06/16/17 245.0 65.70 68.00
CHTR 170616C00250000 C 06/16/17 250.0 61.50 64.10
CHTR 170616C00255000 C 06/16/17 255.0 57.30 59.60
CHTR 170616C00260000 C 06/16/17 260.0 53.30 55.50
CHTR 170616C00265000 C 06/16/17 265.0 49.30 51.60
CHTR 170616C00270000 C 06/16/17 270.0 45.40 47.80
CHTR 170616C00275000 C 06/16/17 275.0 41.40 44.10
CHTR 170616C00280000 C 06/16/17 280.0 38.10 40.60
CHTR 170616C00285000 C 06/16/17 285.0 34.70 37.10
CHTR 170616C00290000 C 06/16/17 290.0 31.50 33.90
CHTR 170616C00295000 C 06/16/17 295.0 28.50 30.90
CHTR 170616C00300000 C 06/16/17 300.0 25.40 27.50
CHTR 170616C00305000 C 06/16/17 305.0 23.20 24.10
CHTR 170616C00310000 C 06/16/17 310.0 20.50 22.30
CHTR 170616C00315000 C 06/16/17 315.0 18.10 20.00
CHTR 170616C00320000 C 06/16/17 320.0 16.10 18.00
CHTR 170616C00325000 C 06/16/17 325.0 13.10 15.90
CHTR 170616C00330000 C 06/16/17 330.0 12.20 14.20
CHTR 170616C00335000 C 06/16/17 335.0 10.50 12.50
CHTR 170616C00340000 C 06/16/17 340.0 8.90 11.00
CHTR 170616C00345000 C 06/16/17 345.0 7.20 9.50
CHTR 170616C00350000 C 06/16/17 350.0 6.30 8.40
CHTR 170616C00355000 C 06/16/17 355.0 5.40 7.30
CHTR 170616C00360000 C 06/16/17 360.0 4.10 6.70
CHTR 170616C00370000 C 06/16/17 370.0 2.70 5.00
CHTR 170616C00380000 C 06/16/17 380.0 1.80 4.30
CHTR 170616C00390000 C 06/16/17 390.0 1.40 3.70
CHTR 170616C00400000 C 06/16/17 400.0 1.05 2.90
CHTR 170616C00410000 C 06/16/17 410.0 0.50 2.20
CHTR 170616P00130000 P 06/16/17 130.0 0.05 0.80
CHTR 170616P00135000 P 06/16/17 135.0 0.05 1.05
CHTR 170616P00140000 P 06/16/17 140.0 0.05 1.05
CHTR 170616P00145000 P 06/16/17 145.0 0.00 1.35
CHTR 170616P00150000 P 06/16/17 150.0 0.00 1.55
CHTR 170616P00155000 P 06/16/17 155.0 0.00 1.80
CHTR 170616P00160000 P 06/16/17 160.0 0.10 1.15
CHTR 170616P00165000 P 06/16/17 165.0 0.05 1.10
CHTR 170616P00170000 P 06/16/17 170.0 0.05 2.40
CHTR 170616P00175000 P 06/16/17 175.0 0.05 2.60
CHTR 170616P00180000 P 06/16/17 180.0 0.10 1.70
CHTR 170616P00185000 P 06/16/17 185.0 0.20 1.90
CHTR 170616P00190000 P 06/16/17 190.0 0.45 1.70
CHTR 170616P00195000 P 06/16/17 195.0 0.75 1.75
CHTR 170616P00200000 P 06/16/17 200.0 0.35 2.55
CHTR 170616P00205000 P 06/16/17 205.0 1.15 2.10
CHTR 170616P00210000 P 06/16/17 210.0 1.35 3.40
CHTR 170616P00215000 P 06/16/17 215.0 1.15 2.75
CHTR 170616P00220000 P 06/16/17 220.0 2.15 3.10
CHTR 170616P00225000 P 06/16/17 225.0 1.45 3.50
CHTR 170616P00230000 P 06/16/17 230.0 2.50 5.10
CHTR 170616P00235000 P 06/16/17 235.0 2.95 5.40
CHTR 170616P00240000 P 06/16/17 240.0 3.20 5.80
CHTR 170616P00245000 P 06/16/17 245.0 3.80 6.40
CHTR 170616P00250000 P 06/16/17 250.0 5.20 6.30
CHTR 170616P00255000 P 06/16/17 255.0 5.20 6.80
CHTR 170616P00260000 P 06/16/17 260.0 6.20 8.00
CHTR 170616P00265000 P 06/16/17 265.0 7.60 8.50
CHTR 170616P00270000 P 06/16/17 270.0 8.70 9.50
CHTR 170616P00275000 P 06/16/17 275.0 9.60 11.50
CHTR 170616P00280000 P 06/16/17 280.0 11.30 12.80
CHTR 170616P00285000 P 06/16/17 285.0 12.90 14.70
CHTR 170616P00290000 P 06/16/17 290.0 14.50 16.20
CHTR 170616P00295000 P 06/16/17 295.0 16.30 18.20
CHTR 170616P00300000 P 06/16/17 300.0 18.40 19.50
CHTR 170616P00305000 P 06/16/17 305.0 20.60 22.60
CHTR 170616P00310000 P 06/16/17 310.0 23.00 25.20
CHTR 170616P00315000 P 06/16/17 315.0 26.10 28.10
CHTR 170616P00320000 P 06/16/17 320.0 28.20 30.60
CHTR 170616P00325000 P 06/16/17 325.0 31.30 34.00
CHTR 170616P00330000 P 06/16/17 330.0 34.40 37.00
CHTR 170616P00335000 P 06/16/17 335.0 37.90 40.40
CHTR 170616P00340000 P 06/16/17 340.0 41.50 44.30
CHTR 170616P00345000 P 06/16/17 345.0 45.10 47.90
CHTR 170616P00350000 P 06/16/17 350.0 48.90 51.90
CHTR 170616P00355000 P 06/16/17 355.0 52.90 55.90
CHTR 170616P00360000 P 06/16/17 360.0 56.90 59.90
CHTR 170616P00370000 P 06/16/17 370.0 65.60 68.50
CHTR 170616P00380000 P 06/16/17 380.0 75.10 77.60
CHTR 170616P00390000 P 06/16/17 390.0 83.30 87.00
CHTR 170616P00400000 P 06/16/17 400.0 92.70 96.80
CHTR 170616P00410000 P 06/16/17 410.0 102.30 106.60
CHTR 180119C00110000 C 01/19/18 110.0 195.90 199.80
CHTR 180119C00115000 C 01/19/18 115.0 191.10 195.00
CHTR 180119C00120000 C 01/19/18 120.0 186.30 190.20
CHTR 180119C00125000 C 01/19/18 125.0 181.50 185.40
CHTR 180119C00130000 C 01/19/18 130.0 176.70 180.60
CHTR 180119C00135000 C 01/19/18 135.0 171.90 175.80
CHTR 180119C00140000 C 01/19/18 140.0 167.30 171.00
CHTR 180119C00145000 C 01/19/18 145.0 162.50 166.20
CHTR 180119C00150000 C 01/19/18 150.0 157.90 161.60
CHTR 180119C00155000 C 01/19/18 155.0 153.10 156.80
CHTR 180119C00160000 C 01/19/18 160.0 148.50 152.20
CHTR 180119C00165000 C 01/19/18 165.0 144.00 147.60
CHTR 180119C00170000 C 01/19/18 170.0 139.40 143.00
CHTR 180119C00175000 C 01/19/18 175.0 134.80 138.40
CHTR 180119C00180000 C 01/19/18 180.0 130.10 133.80
CHTR 180119C00185000 C 01/19/18 185.0 125.70 129.40
CHTR 180119C00190000 C 01/19/18 190.0 121.60 125.00
CHTR 180119C00195000 C 01/19/18 195.0 116.90 120.60
CHTR 180119C00200000 C 01/19/18 200.0 112.50 116.20
CHTR 180119C00205000 C 01/19/18 205.0 108.60 111.00
CHTR 180119C00210000 C 01/19/18 210.0 104.30 107.40
CHTR 180119C00215000 C 01/19/18 215.0 100.10 102.60
CHTR 180119C00220000 C 01/19/18 220.0 95.90 98.40
CHTR 180119C00225000 C 01/19/18 225.0 91.90 94.20
CHTR 180119C00230000 C 01/19/18 230.0 87.70 90.20
CHTR 180119C00235000 C 01/19/18 235.0 83.80 86.40
CHTR 180119C00240000 C 01/19/18 240.0 80.00 82.40
CHTR 180119C00245000 C 01/19/18 245.0 76.00 78.60
CHTR 180119C00250000 C 01/19/18 250.0 72.50 74.90
CHTR 180119C00255000 C 01/19/18 255.0 68.70 71.20
CHTR 180119C00260000 C 01/19/18 260.0 65.10 67.70
CHTR 180119C00265000 C 01/19/18 265.0 61.60 64.20
CHTR 180119C00270000 C 01/19/18 270.0 57.90 61.00
CHTR 180119C00275000 C 01/19/18 275.0 55.10 58.20
CHTR 180119C00280000 C 01/19/18 280.0 51.60 54.60
CHTR 180119C00285000 C 01/19/18 285.0 48.90 51.60
CHTR 180119C00290000 C 01/19/18 290.0 45.50 48.00
CHTR 180119C00295000 C 01/19/18 295.0 42.50 45.80
CHTR 180119C00300000 C 01/19/18 300.0 39.90 42.60
CHTR 180119C00310000 C 01/19/18 310.0 36.00 37.80
CHTR 180119C00320000 C 01/19/18 320.0 31.50 33.00
CHTR 180119C00330000 C 01/19/18 330.0 26.90 28.70
CHTR 180119C00340000 C 01/19/18 340.0 22.70 25.10
CHTR 180119C00350000 C 01/19/18 350.0 19.40 21.30
CHTR 180119C00360000 C 01/19/18 360.0 16.30 18.60
CHTR 180119C00370000 C 01/19/18 370.0 13.70 16.30
CHTR 180119C00380000 C 01/19/18 380.0 11.50 13.50
CHTR 180119C00390000 C 01/19/18 390.0 9.60 11.70
CHTR 180119C00400000 C 01/19/18 400.0 7.70 11.00
CHTR 180119C00410000 C 01/19/18 410.0 6.50 8.50
CHTR 180119C00420000 C 01/19/18 420.0 5.40 8.20
CHTR 180119C00430000 C 01/19/18 430.0 4.50 7.60
CHTR 180119P00110000 P 01/19/18 110.0 0.10 1.25
CHTR 180119P00115000 P 01/19/18 115.0 0.10 1.25
CHTR 180119P00120000 P 01/19/18 120.0 0.75 1.45
CHTR 180119P00125000 P 01/19/18 125.0 0.50 2.95
CHTR 180119P00130000 P 01/19/18 130.0 0.05 3.10
CHTR 180119P00135000 P 01/19/18 135.0 0.10 3.50
CHTR 180119P00140000 P 01/19/18 140.0 0.15 3.80
CHTR 180119P00145000 P 01/19/18 145.0 0.30 4.00
CHTR 180119P00150000 P 01/19/18 150.0 0.45 3.40
CHTR 180119P00155000 P 01/19/18 155.0 0.55 4.80
CHTR 180119P00160000 P 01/19/18 160.0 1.10 4.70
CHTR 180119P00165000 P 01/19/18 165.0 1.10 5.00
CHTR 180119P00170000 P 01/19/18 170.0 1.55 5.30
CHTR 180119P00175000 P 01/19/18 175.0 1.75 5.70
CHTR 180119P00180000 P 01/19/18 180.0 2.35 6.10
CHTR 180119P00185000 P 01/19/18 185.0 2.80 6.50
CHTR 180119P00190000 P 01/19/18 190.0 3.30 6.90
CHTR 180119P00195000 P 01/19/18 195.0 4.80 6.60
CHTR 180119P00200000 P 01/19/18 200.0 4.40 8.00
CHTR 180119P00205000 P 01/19/18 205.0 4.90 8.60
CHTR 180119P00210000 P 01/19/18 210.0 6.60 8.60
CHTR 180119P00215000 P 01/19/18 215.0 7.70 8.40
CHTR 180119P00220000 P 01/19/18 220.0 8.50 9.20
CHTR 180119P00225000 P 01/19/18 225.0 9.40 10.00
CHTR 180119P00230000 P 01/19/18 230.0 10.30 10.90
CHTR 180119P00235000 P 01/19/18 235.0 11.30 12.00
CHTR 180119P00240000 P 01/19/18 240.0 12.30 12.90
CHTR 180119P00245000 P 01/19/18 245.0 13.50 14.50
CHTR 180119P00250000 P 01/19/18 250.0 14.70 15.30
CHTR 180119P00255000 P 01/19/18 255.0 16.00 16.60
CHTR 180119P00260000 P 01/19/18 260.0 17.40 18.10
CHTR 180119P00265000 P 01/19/18 265.0 18.90 19.40
CHTR 180119P00270000 P 01/19/18 270.0 20.40 21.10
CHTR 180119P00275000 P 01/19/18 275.0 22.10 22.90
CHTR 180119P00280000 P 01/19/18 280.0 23.90 24.60
CHTR 180119P00285000 P 01/19/18 285.0 25.80 26.60
CHTR 180119P00290000 P 01/19/18 290.0 27.80 28.60
CHTR 180119P00295000 P 01/19/18 295.0 29.90 30.80
CHTR 180119P00300000 P 01/19/18 300.0 32.10 33.00
CHTR 180119P00310000 P 01/19/18 310.0 35.90 38.20
CHTR 180119P00320000 P 01/19/18 320.0 41.10 43.60
CHTR 180119P00330000 P 01/19/18 330.0 46.90 49.40
CHTR 180119P00340000 P 01/19/18 340.0 53.30 55.40
CHTR 180119P00350000 P 01/19/18 350.0 59.90 62.00
CHTR 180119P00360000 P 01/19/18 360.0 66.60 69.20
CHTR 180119P00370000 P 01/19/18 370.0 74.50 77.00
CHTR 180119P00380000 P 01/19/18 380.0 81.70 85.00
CHTR 180119P00390000 P 01/19/18 390.0 89.70 93.00
CHTR 180119P00400000 P 01/19/18 400.0 98.10 101.60
CHTR 180119P00410000 P 01/19/18 410.0 106.90 110.20
CHTR 180119P00420000 P 01/19/18 420.0 115.90 119.20
CHTR 180119P00430000 P 01/19/18 430.0 125.10 128.40
CHTR 190118C00085000 C 01/18/19 85.0 222.50 227.00
CHTR 190118C00090000 C 01/18/19 90.0 218.00 222.50
CHTR 190118C00095000 C 01/18/19 95.0 213.00 217.80
CHTR 190118C00100000 C 01/18/19 100.0 208.50 213.00
CHTR 190118C00105000 C 01/18/19 105.0 204.00 208.50
CHTR 190118C00110000 C 01/18/19 110.0 199.50 204.00
CHTR 190118C00115000 C 01/18/19 115.0 195.00 199.40
CHTR 190118C00120000 C 01/18/19 120.0 190.50 194.80
CHTR 190118C00125000 C 01/18/19 125.0 186.00 190.40
CHTR 190118C00130000 C 01/18/19 130.0 181.50 185.80
CHTR 190118C00135000 C 01/18/19 135.0 177.00 181.40
CHTR 190118C00140000 C 01/18/19 140.0 172.50 177.00
CHTR 190118C00145000 C 01/18/19 145.0 168.00 172.50
CHTR 190118C00150000 C 01/18/19 150.0 163.50 168.00
CHTR 190118C00155000 C 01/18/19 155.0 159.50 163.80
CHTR 190118C00160000 C 01/18/19 160.0 155.00 159.50
CHTR 190118C00165000 C 01/18/19 165.0 150.50 155.00
CHTR 190118C00170000 C 01/18/19 170.0 146.50 151.00
CHTR 190118C00175000 C 01/18/19 175.0 142.10 146.50
CHTR 190118C00180000 C 01/18/19 180.0 138.00 142.50
CHTR 190118C00185000 C 01/18/19 185.0 134.00 137.80
CHTR 190118C00190000 C 01/18/19 190.0 130.50 133.80
CHTR 190118C00195000 C 01/18/19 195.0 126.50 129.80
CHTR 190118C00200000 C 01/18/19 200.0 122.50 126.00
CHTR 190118C00210000 C 01/18/19 210.0 114.90 118.70
CHTR 190118C00220000 C 01/18/19 220.0 107.50 110.80
CHTR 190118C00230000 C 01/18/19 230.0 100.30 103.50
CHTR 190118C00240000 C 01/18/19 240.0 93.30 96.80
CHTR 190118C00250000 C 01/18/19 250.0 86.70 90.00
CHTR 190118C00260000 C 01/18/19 260.0 80.20 83.80
CHTR 190118C00270000 C 01/18/19 270.0 74.10 77.50
CHTR 190118C00280000 C 01/18/19 280.0 68.30 71.90
CHTR 190118C00290000 C 01/18/19 290.0 63.30 66.50
CHTR 190118C00300000 C 01/18/19 300.0 58.00 61.30
CHTR 190118C00310000 C 01/18/19 310.0 53.10 56.40
CHTR 190118C00320000 C 01/18/19 320.0 48.50 52.00
CHTR 190118C00330000 C 01/18/19 330.0 44.10 47.40
CHTR 190118C00340000 C 01/18/19 340.0 40.10 43.00
CHTR 190118C00350000 C 01/18/19 350.0 36.30 39.90
CHTR 190118C00360000 C 01/18/19 360.0 32.80 36.40
CHTR 190118C00370000 C 01/18/19 370.0 29.60 32.30
CHTR 190118C00380000 C 01/18/19 380.0 26.60 30.50
CHTR 190118C00390000 C 01/18/19 390.0 23.90 27.00
CHTR 190118C00400000 C 01/18/19 400.0 21.40 24.50
CHTR 190118C00410000 C 01/18/19 410.0 19.10 22.30
CHTR 190118C00420000 C 01/18/19 420.0 17.10 20.20
CHTR 190118C00430000 C 01/18/19 430.0 15.10 18.50
CHTR 190118P00085000 P 01/18/19 85.0 1.00 1.90
CHTR 190118P00090000 P 01/18/19 90.0 0.70 2.05
CHTR 190118P00095000 P 01/18/19 95.0 0.20 3.30
CHTR 190118P00100000 P 01/18/19 100.0 0.45 3.30
CHTR 190118P00105000 P 01/18/19 105.0 0.40 4.00
CHTR 190118P00110000 P 01/18/19 110.0 0.65 4.20
CHTR 190118P00115000 P 01/18/19 115.0 0.90 4.80
CHTR 190118P00120000 P 01/18/19 120.0 2.00 3.80
CHTR 190118P00125000 P 01/18/19 125.0 2.30 3.40
CHTR 190118P00130000 P 01/18/19 130.0 1.70 5.50
CHTR 190118P00135000 P 01/18/19 135.0 2.05 5.80
CHTR 190118P00140000 P 01/18/19 140.0 3.40 4.60
CHTR 190118P00145000 P 01/18/19 145.0 2.90 4.80
CHTR 190118P00150000 P 01/18/19 150.0 3.30 6.00
CHTR 190118P00155000 P 01/18/19 155.0 4.70 7.70
CHTR 190118P00160000 P 01/18/19 160.0 4.30 8.40
CHTR 190118P00165000 P 01/18/19 165.0 5.90 8.90
CHTR 190118P00170000 P 01/18/19 170.0 5.80 9.60
CHTR 190118P00175000 P 01/18/19 175.0 7.30 10.20
CHTR 190118P00180000 P 01/18/19 180.0 7.20 10.80
CHTR 190118P00185000 P 01/18/19 185.0 8.90 11.60
CHTR 190118P00190000 P 01/18/19 190.0 8.70 12.40
CHTR 190118P00195000 P 01/18/19 195.0 9.40 13.50
CHTR 190118P00200000 P 01/18/19 200.0 11.00 14.10
CHTR 190118P00210000 P 01/18/19 210.0 13.00 16.30
CHTR 190118P00220000 P 01/18/19 220.0 15.30 18.70
CHTR 190118P00230000 P 01/18/19 230.0 17.20 21.10
CHTR 190118P00240000 P 01/18/19 240.0 20.40 24.00
CHTR 190118P00250000 P 01/18/19 250.0 23.70 27.00
CHTR 190118P00260000 P 01/18/19 260.0 26.50 30.40
CHTR 190118P00270000 P 01/18/19 270.0 30.80 34.10
CHTR 190118P00280000 P 01/18/19 280.0 34.70 38.00
CHTR 190118P00290000 P 01/18/19 290.0 38.70 42.20
CHTR 190118P00300000 P 01/18/19 300.0 43.30 46.80
CHTR 190118P00310000 P 01/18/19 310.0 48.20 51.80
CHTR 190118P00320000 P 01/18/19 320.0 53.60 57.00
CHTR 190118P00330000 P 01/18/19 330.0 58.90 62.40
CHTR 190118P00340000 P 01/18/19 340.0 64.90 68.40
CHTR 190118P00350000 P 01/18/19 350.0 71.00 74.50
CHTR 190118P00360000 P 01/18/19 360.0 77.40 81.00
CHTR 190118P00370000 P 01/18/19 370.0 84.30 87.80
CHTR 190118P00380000 P 01/18/19 380.0 91.40 95.00
CHTR 190118P00390000 P 01/18/19 390.0 98.80 102.00
CHTR 190118P00400000 P 01/18/19 400.0 106.50 110.00
CHTR 190118P00410000 P 01/18/19 410.0 114.50 118.00
CHTR 190118P00420000 P 01/18/19 420.0 122.50 126.00
CHTR 190118P00430000 P 01/18/19 430.0 131.00 134.40

OPRA data is delayed 15 minutes.