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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141122C00115000 C 11/22/14 115.0 36.90 40.10
CHTR 141122C00120000 C 11/22/14 120.0 32.00 35.20
CHTR 141122C00125000 C 11/22/14 125.0 27.00 30.10
CHTR 141122C00130000 C 11/22/14 130.0 22.10 25.10
CHTR 141122C00135000 C 11/22/14 135.0 17.30 20.30
CHTR 141122C00140000 C 11/22/14 140.0 12.60 15.60
CHTR 141122C00145000 C 11/22/14 145.0 8.50 11.10
CHTR 141122C00150000 C 11/22/14 150.0 6.50 7.00
CHTR 141122C00155000 C 11/22/14 155.0 3.50 3.90
CHTR 141122C00160000 C 11/22/14 160.0 1.80 2.10
CHTR 141122C00165000 C 11/22/14 165.0 0.05 1.60
CHTR 141122C00170000 C 11/22/14 170.0 0.00 1.00
CHTR 141122C00175000 C 11/22/14 175.0 0.00 0.50
CHTR 141122C00180000 C 11/22/14 180.0 0.00 2.20
CHTR 141122C00185000 C 11/22/14 185.0 0.00 2.15
CHTR 141122C00190000 C 11/22/14 190.0 0.00 2.15
CHTR 141122C00195000 C 11/22/14 195.0 0.00 2.15
CHTR 141122C00200000 C 11/22/14 200.0 0.00 2.15
CHTR 141122C00210000 C 11/22/14 210.0 0.00 2.10
CHTR 141122P00115000 P 11/22/14 115.0 0.00 2.30
CHTR 141122P00120000 P 11/22/14 120.0 0.00 2.30
CHTR 141122P00125000 P 11/22/14 125.0 0.00 2.40
CHTR 141122P00130000 P 11/22/14 130.0 0.00 2.55
CHTR 141122P00135000 P 11/22/14 135.0 0.00 1.25
CHTR 141122P00140000 P 11/22/14 140.0 0.10 1.65
CHTR 141122P00145000 P 11/22/14 145.0 1.15 1.60
CHTR 141122P00150000 P 11/22/14 150.0 2.25 2.60
CHTR 141122P00155000 P 11/22/14 155.0 4.20 4.60
CHTR 141122P00160000 P 11/22/14 160.0 7.40 8.00
CHTR 141122P00165000 P 11/22/14 165.0 11.00 14.10
CHTR 141122P00170000 P 11/22/14 170.0 15.60 18.60
CHTR 141122P00175000 P 11/22/14 175.0 20.20 23.20
CHTR 141122P00180000 P 11/22/14 180.0 25.10 28.20
CHTR 141122P00185000 P 11/22/14 185.0 30.00 33.00
CHTR 141122P00190000 P 11/22/14 190.0 34.80 37.90
CHTR 141122P00195000 P 11/22/14 195.0 39.80 43.00
CHTR 141122P00200000 P 11/22/14 200.0 44.80 48.00
CHTR 141122P00210000 P 11/22/14 210.0 54.80 58.00
CHTR 141220C00085000 C 12/20/14 85.0 66.90 70.30
CHTR 141220C00090000 C 12/20/14 90.0 61.90 65.30
CHTR 141220C00095000 C 12/20/14 95.0 56.90 60.30
CHTR 141220C00100000 C 12/20/14 100.0 52.10 55.60
CHTR 141220C00105000 C 12/20/14 105.0 47.10 50.30
CHTR 141220C00110000 C 12/20/14 110.0 42.10 45.40
CHTR 141220C00115000 C 12/20/14 115.0 37.10 40.50
CHTR 141220C00120000 C 12/20/14 120.0 32.30 35.20
CHTR 141220C00125000 C 12/20/14 125.0 27.30 30.50
CHTR 141220C00130000 C 12/20/14 130.0 22.70 25.70
CHTR 141220C00135000 C 12/20/14 135.0 18.00 21.10
CHTR 141220C00140000 C 12/20/14 140.0 13.70 16.70
CHTR 141220C00145000 C 12/20/14 145.0 10.90 12.60
CHTR 141220C00150000 C 12/20/14 150.0 7.70 8.90
CHTR 141220C00155000 C 12/20/14 155.0 5.00 6.10
CHTR 141220C00160000 C 12/20/14 160.0 2.90 4.00
CHTR 141220C00165000 C 12/20/14 165.0 1.70 2.45
CHTR 141220C00170000 C 12/20/14 170.0 0.25 2.05
CHTR 141220C00175000 C 12/20/14 175.0 0.05 1.55
CHTR 141220C00180000 C 12/20/14 180.0 0.05 1.25
CHTR 141220P00085000 P 12/20/14 85.0 0.00 2.30
CHTR 141220P00090000 P 12/20/14 90.0 0.00 2.30
CHTR 141220P00095000 P 12/20/14 95.0 0.00 2.30
CHTR 141220P00100000 P 12/20/14 100.0 0.00 2.35
CHTR 141220P00105000 P 12/20/14 105.0 0.00 2.40
CHTR 141220P00110000 P 12/20/14 110.0 0.00 1.05
CHTR 141220P00115000 P 12/20/14 115.0 0.00 2.55
CHTR 141220P00120000 P 12/20/14 120.0 0.10 2.70
CHTR 141220P00125000 P 12/20/14 125.0 0.00 1.25
CHTR 141220P00130000 P 12/20/14 130.0 0.15 1.45
CHTR 141220P00135000 P 12/20/14 135.0 1.25 1.80
CHTR 141220P00140000 P 12/20/14 140.0 1.50 2.05
CHTR 141220P00145000 P 12/20/14 145.0 2.55 2.95
CHTR 141220P00150000 P 12/20/14 150.0 3.90 4.40
CHTR 141220P00155000 P 12/20/14 155.0 6.20 6.70
CHTR 141220P00160000 P 12/20/14 160.0 9.10 9.60
CHTR 141220P00165000 P 12/20/14 165.0 12.50 14.00
CHTR 141220P00170000 P 12/20/14 170.0 16.40 19.20
CHTR 141220P00175000 P 12/20/14 175.0 20.70 23.80
CHTR 141220P00180000 P 12/20/14 180.0 25.50 28.30
CHTR 150320C00120000 C 03/20/15 120.0 34.00 36.70
CHTR 150320C00125000 C 03/20/15 125.0 29.30 32.50
CHTR 150320C00130000 C 03/20/15 130.0 24.90 28.10
CHTR 150320C00135000 C 03/20/15 135.0 20.80 24.00
CHTR 150320C00140000 C 03/20/15 140.0 17.10 20.10
CHTR 150320C00145000 C 03/20/15 145.0 14.50 16.70
CHTR 150320C00150000 C 03/20/15 150.0 11.30 13.40
CHTR 150320C00155000 C 03/20/15 155.0 8.60 10.70
CHTR 150320C00160000 C 03/20/15 160.0 6.40 8.30
CHTR 150320C00165000 C 03/20/15 165.0 4.70 6.90
CHTR 150320C00170000 C 03/20/15 170.0 2.95 6.20
CHTR 150320C00175000 C 03/20/15 175.0 2.45 5.20
CHTR 150320C00180000 C 03/20/15 180.0 1.45 3.20
CHTR 150320C00185000 C 03/20/15 185.0 0.05 3.50
CHTR 150320C00190000 C 03/20/15 190.0 0.05 4.30
CHTR 150320C00195000 C 03/20/15 195.0 0.05 4.00
CHTR 150320C00200000 C 03/20/15 200.0 0.00 1.45
CHTR 150320C00210000 C 03/20/15 210.0 0.00 1.20
CHTR 150320C00220000 C 03/20/15 220.0 0.00 3.30
CHTR 150320P00120000 P 03/20/15 120.0 0.50 2.20
CHTR 150320P00125000 P 03/20/15 125.0 0.85 3.90
CHTR 150320P00130000 P 03/20/15 130.0 1.50 5.20
CHTR 150320P00135000 P 03/20/15 135.0 3.20 6.00
CHTR 150320P00140000 P 03/20/15 140.0 4.30 6.20
CHTR 150320P00145000 P 03/20/15 145.0 6.00 7.60
CHTR 150320P00150000 P 03/20/15 150.0 7.80 8.90
CHTR 150320P00155000 P 03/20/15 155.0 10.40 11.20
CHTR 150320P00160000 P 03/20/15 160.0 13.10 14.60
CHTR 150320P00165000 P 03/20/15 165.0 16.00 19.20
CHTR 150320P00170000 P 03/20/15 170.0 19.40 22.80
CHTR 150320P00175000 P 03/20/15 175.0 23.40 26.60
CHTR 150320P00180000 P 03/20/15 180.0 27.40 30.80
CHTR 150320P00185000 P 03/20/15 185.0 31.60 34.80
CHTR 150320P00190000 P 03/20/15 190.0 35.90 39.20
CHTR 150320P00195000 P 03/20/15 195.0 40.20 43.90
CHTR 150320P00200000 P 03/20/15 200.0 45.20 48.60
CHTR 150320P00210000 P 03/20/15 210.0 54.80 58.40
CHTR 150320P00220000 P 03/20/15 220.0 64.60 68.20
CHTR 150619C00095000 C 06/19/15 95.0 58.20 61.60
CHTR 150619C00100000 C 06/19/15 100.0 53.30 56.80
CHTR 150619C00105000 C 06/19/15 105.0 48.70 52.10
CHTR 150619C00110000 C 06/19/15 110.0 44.10 47.40
CHTR 150619C00115000 C 06/19/15 115.0 39.70 43.40
CHTR 150619C00120000 C 06/19/15 120.0 35.50 38.10
CHTR 150619C00125000 C 06/19/15 125.0 31.30 34.10
CHTR 150619C00130000 C 06/19/15 130.0 26.80 30.30
CHTR 150619C00135000 C 06/19/15 135.0 23.10 26.50
CHTR 150619C00140000 C 06/19/15 140.0 19.70 23.20
CHTR 150619C00145000 C 06/19/15 145.0 16.50 20.00
CHTR 150619C00150000 C 06/19/15 150.0 13.50 17.10
CHTR 150619C00155000 C 06/19/15 155.0 11.10 14.50
CHTR 150619C00160000 C 06/19/15 160.0 8.60 12.40
CHTR 150619C00165000 C 06/19/15 165.0 6.70 10.30
CHTR 150619C00170000 C 06/19/15 170.0 5.10 8.70
CHTR 150619C00175000 C 06/19/15 175.0 3.80 7.30
CHTR 150619C00180000 C 06/19/15 180.0 2.70 6.30
CHTR 150619C00185000 C 06/19/15 185.0 1.90 5.40
CHTR 150619P00095000 P 06/19/15 95.0 0.00 1.75
CHTR 150619P00100000 P 06/19/15 100.0 0.00 4.70
CHTR 150619P00105000 P 06/19/15 105.0 0.05 4.70
CHTR 150619P00110000 P 06/19/15 110.0 0.05 3.80
CHTR 150619P00115000 P 06/19/15 115.0 0.35 3.80
CHTR 150619P00120000 P 06/19/15 120.0 1.35 4.40
CHTR 150619P00125000 P 06/19/15 125.0 1.95 5.60
CHTR 150619P00130000 P 06/19/15 130.0 2.95 6.70
CHTR 150619P00135000 P 06/19/15 135.0 4.40 7.90
CHTR 150619P00140000 P 06/19/15 140.0 6.00 9.60
CHTR 150619P00145000 P 06/19/15 145.0 8.10 11.30
CHTR 150619P00150000 P 06/19/15 150.0 10.10 13.40
CHTR 150619P00155000 P 06/19/15 155.0 12.90 16.00
CHTR 150619P00160000 P 06/19/15 160.0 15.70 18.80
CHTR 150619P00165000 P 06/19/15 165.0 18.70 21.70
CHTR 150619P00170000 P 06/19/15 170.0 22.00 25.20
CHTR 150619P00175000 P 06/19/15 175.0 25.50 28.80
CHTR 150619P00180000 P 06/19/15 180.0 29.30 32.40
CHTR 150619P00185000 P 06/19/15 185.0 33.30 36.00

OPRA data is delayed 15 minutes.