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

Charter Communications Inc (CHTR)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141122C00115000 C 11/22/14 115.0 31.10 33.90
CHTR 141122C00120000 C 11/22/14 120.0 26.30 29.10
CHTR 141122C00125000 C 11/22/14 125.0 21.60 24.30
CHTR 141122C00130000 C 11/22/14 130.0 16.90 19.60
CHTR 141122C00135000 C 11/22/14 135.0 12.50 15.50
CHTR 141122C00140000 C 11/22/14 140.0 9.90 11.40
CHTR 141122C00145000 C 11/22/14 145.0 6.40 7.80
CHTR 141122C00150000 C 11/22/14 150.0 3.70 5.10
CHTR 141122C00155000 C 11/22/14 155.0 1.90 3.10
CHTR 141122C00160000 C 11/22/14 160.0 0.95 1.75
CHTR 141122C00165000 C 11/22/14 165.0 0.70 1.25
CHTR 141122C00170000 C 11/22/14 170.0 0.10 1.05
CHTR 141122C00175000 C 11/22/14 175.0 0.00 0.85
CHTR 141122C00180000 C 11/22/14 180.0 0.00 1.00
CHTR 141122C00185000 C 11/22/14 185.0 0.00 0.55
CHTR 141122C00190000 C 11/22/14 190.0 0.00 0.55
CHTR 141122C00195000 C 11/22/14 195.0 0.00 0.50
CHTR 141122C00200000 C 11/22/14 200.0 0.00 0.50
CHTR 141122C00210000 C 11/22/14 210.0 0.00 0.50
CHTR 141122P00115000 P 11/22/14 115.0 0.10 0.90
CHTR 141122P00120000 P 11/22/14 120.0 0.25 0.90
CHTR 141122P00125000 P 11/22/14 125.0 0.45 1.30
CHTR 141122P00130000 P 11/22/14 130.0 0.80 2.35
CHTR 141122P00135000 P 11/22/14 135.0 1.40 2.35
CHTR 141122P00140000 P 11/22/14 140.0 2.40 3.60
CHTR 141122P00145000 P 11/22/14 145.0 3.90 4.60
CHTR 141122P00150000 P 11/22/14 150.0 6.00 6.80
CHTR 141122P00155000 P 11/22/14 155.0 9.10 10.70
CHTR 141122P00160000 P 11/22/14 160.0 12.90 15.90
CHTR 141122P00165000 P 11/22/14 165.0 17.10 20.20
CHTR 141122P00170000 P 11/22/14 170.0 21.40 24.50
CHTR 141122P00175000 P 11/22/14 175.0 26.40 29.30
CHTR 141122P00180000 P 11/22/14 180.0 31.20 34.20
CHTR 141122P00185000 P 11/22/14 185.0 36.10 39.30
CHTR 141122P00190000 P 11/22/14 190.0 41.10 44.40
CHTR 141122P00195000 P 11/22/14 195.0 46.00 49.30
CHTR 141122P00200000 P 11/22/14 200.0 51.10 54.30
CHTR 141122P00210000 P 11/22/14 210.0 60.90 64.20
CHTR 141220C00085000 C 12/20/14 85.0 60.90 64.50
CHTR 141220C00090000 C 12/20/14 90.0 56.00 58.90
CHTR 141220C00095000 C 12/20/14 95.0 51.00 54.00
CHTR 141220C00100000 C 12/20/14 100.0 46.10 49.20
CHTR 141220C00105000 C 12/20/14 105.0 41.10 44.40
CHTR 141220C00110000 C 12/20/14 110.0 36.30 39.20
CHTR 141220C00115000 C 12/20/14 115.0 31.50 34.40
CHTR 141220C00120000 C 12/20/14 120.0 26.70 29.90
CHTR 141220C00125000 C 12/20/14 125.0 22.10 25.00
CHTR 141220C00130000 C 12/20/14 130.0 17.90 20.70
CHTR 141220C00135000 C 12/20/14 135.0 13.70 16.70
CHTR 141220C00140000 C 12/20/14 140.0 11.40 12.80
CHTR 141220C00145000 C 12/20/14 145.0 7.40 9.40
CHTR 141220C00150000 C 12/20/14 150.0 5.70 6.60
CHTR 141220C00155000 C 12/20/14 155.0 4.00 5.10
CHTR 141220C00160000 C 12/20/14 160.0 2.55 3.50
CHTR 141220C00165000 C 12/20/14 165.0 1.15 2.25
CHTR 141220C00170000 C 12/20/14 170.0 0.70 1.60
CHTR 141220C00175000 C 12/20/14 175.0 0.35 1.15
CHTR 141220C00180000 C 12/20/14 180.0 0.10 0.85
CHTR 141220P00085000 P 12/20/14 85.0 0.00 0.50
CHTR 141220P00090000 P 12/20/14 90.0 0.00 0.65
CHTR 141220P00095000 P 12/20/14 95.0 0.00 0.70
CHTR 141220P00100000 P 12/20/14 100.0 0.05 0.70
CHTR 141220P00105000 P 12/20/14 105.0 0.15 0.90
CHTR 141220P00110000 P 12/20/14 110.0 0.20 1.25
CHTR 141220P00115000 P 12/20/14 115.0 0.40 1.30
CHTR 141220P00120000 P 12/20/14 120.0 0.65 1.80
CHTR 141220P00125000 P 12/20/14 125.0 1.00 2.25
CHTR 141220P00130000 P 12/20/14 130.0 1.65 2.70
CHTR 141220P00135000 P 12/20/14 135.0 2.50 3.50
CHTR 141220P00140000 P 12/20/14 140.0 3.80 4.80
CHTR 141220P00145000 P 12/20/14 145.0 5.40 6.10
CHTR 141220P00150000 P 12/20/14 150.0 7.70 8.50
CHTR 141220P00155000 P 12/20/14 155.0 11.00 12.00
CHTR 141220P00160000 P 12/20/14 160.0 14.30 17.10
CHTR 141220P00165000 P 12/20/14 165.0 18.00 21.30
CHTR 141220P00170000 P 12/20/14 170.0 22.30 25.50
CHTR 141220P00175000 P 12/20/14 175.0 26.80 29.70
CHTR 141220P00180000 P 12/20/14 180.0 31.40 34.40
CHTR 150320C00120000 C 03/20/15 120.0 28.50 31.50
CHTR 150320C00125000 C 03/20/15 125.0 24.30 27.50
CHTR 150320C00130000 C 03/20/15 130.0 20.30 23.50
CHTR 150320C00135000 C 03/20/15 135.0 16.70 20.30
CHTR 150320C00140000 C 03/20/15 140.0 13.20 16.40
CHTR 150320C00145000 C 03/20/15 145.0 10.50 13.40
CHTR 150320C00150000 C 03/20/15 150.0 7.90 10.80
CHTR 150320C00155000 C 03/20/15 155.0 6.30 8.70
CHTR 150320C00160000 C 03/20/15 160.0 4.20 6.70
CHTR 150320C00165000 C 03/20/15 165.0 3.30 5.20
CHTR 150320C00170000 C 03/20/15 170.0 1.75 4.50
CHTR 150320C00175000 C 03/20/15 175.0 1.80 3.20
CHTR 150320C00180000 C 03/20/15 180.0 1.30 2.55
CHTR 150320C00185000 C 03/20/15 185.0 0.60 1.90
CHTR 150320C00190000 C 03/20/15 190.0 0.60 1.60
CHTR 150320C00195000 C 03/20/15 195.0 0.15 1.30
CHTR 150320C00200000 C 03/20/15 200.0 0.25 1.10
CHTR 150320C00210000 C 03/20/15 210.0 0.10 0.80
CHTR 150320C00220000 C 03/20/15 220.0 0.00 0.70
CHTR 150320P00120000 P 03/20/15 120.0 2.20 2.95
CHTR 150320P00125000 P 03/20/15 125.0 3.10 4.80
CHTR 150320P00130000 P 03/20/15 130.0 4.10 6.20
CHTR 150320P00135000 P 03/20/15 135.0 5.50 7.40
CHTR 150320P00140000 P 03/20/15 140.0 7.10 8.30
CHTR 150320P00145000 P 03/20/15 145.0 9.00 10.10
CHTR 150320P00150000 P 03/20/15 150.0 11.30 12.40
CHTR 150320P00155000 P 03/20/15 155.0 14.20 15.70
CHTR 150320P00160000 P 03/20/15 160.0 17.20 20.30
CHTR 150320P00165000 P 03/20/15 165.0 20.70 23.80
CHTR 150320P00170000 P 03/20/15 170.0 24.50 27.60
CHTR 150320P00175000 P 03/20/15 175.0 28.70 31.70
CHTR 150320P00180000 P 03/20/15 180.0 32.80 36.00
CHTR 150320P00185000 P 03/20/15 185.0 37.30 40.60
CHTR 150320P00190000 P 03/20/15 190.0 42.20 45.00
CHTR 150320P00195000 P 03/20/15 195.0 46.60 49.70
CHTR 150320P00200000 P 03/20/15 200.0 51.50 54.60
CHTR 150320P00210000 P 03/20/15 210.0 61.30 64.20
CHTR 150320P00220000 P 03/20/15 220.0 71.40 74.20
CHTR 150619C00095000 C 06/19/15 95.0 52.50 55.80
CHTR 150619C00100000 C 06/19/15 100.0 47.90 51.20
CHTR 150619C00105000 C 06/19/15 105.0 43.50 46.60
CHTR 150619C00110000 C 06/19/15 110.0 39.10 42.20
CHTR 150619C00115000 C 06/19/15 115.0 34.90 37.90
CHTR 150619C00120000 C 06/19/15 120.0 30.70 33.90
CHTR 150619C00125000 C 06/19/15 125.0 26.50 29.90
CHTR 150619C00130000 C 06/19/15 130.0 22.70 26.30
CHTR 150619C00135000 C 06/19/15 135.0 19.50 22.60
CHTR 150619C00140000 C 06/19/15 140.0 16.30 19.70
CHTR 150619C00145000 C 06/19/15 145.0 13.50 16.50
CHTR 150619C00150000 C 06/19/15 150.0 11.10 13.90
CHTR 150619C00155000 C 06/19/15 155.0 8.90 11.70
CHTR 150619C00160000 C 06/19/15 160.0 6.90 9.70
CHTR 150619C00165000 C 06/19/15 165.0 5.30 8.20
CHTR 150619C00170000 C 06/19/15 170.0 3.90 7.00
CHTR 150619C00175000 C 06/19/15 175.0 2.90 6.10
CHTR 150619C00180000 C 06/19/15 180.0 1.90 4.40
CHTR 150619C00185000 C 06/19/15 185.0 1.10 4.90
CHTR 150619P00095000 P 06/19/15 95.0 0.20 1.45
CHTR 150619P00100000 P 06/19/15 100.0 0.65 3.50
CHTR 150619P00105000 P 06/19/15 105.0 1.60 4.90
CHTR 150619P00110000 P 06/19/15 110.0 0.70 4.90
CHTR 150619P00115000 P 06/19/15 115.0 2.75 5.90
CHTR 150619P00120000 P 06/19/15 120.0 3.50 6.80
CHTR 150619P00125000 P 06/19/15 125.0 4.50 8.00
CHTR 150619P00130000 P 06/19/15 130.0 5.80 8.50
CHTR 150619P00135000 P 06/19/15 135.0 7.30 10.80
CHTR 150619P00140000 P 06/19/15 140.0 9.20 12.70
CHTR 150619P00145000 P 06/19/15 145.0 11.30 14.50
CHTR 150619P00150000 P 06/19/15 150.0 13.80 17.20
CHTR 150619P00155000 P 06/19/15 155.0 16.50 20.00
CHTR 150619P00160000 P 06/19/15 160.0 19.50 23.10
CHTR 150619P00165000 P 06/19/15 165.0 22.90 26.50
CHTR 150619P00170000 P 06/19/15 170.0 26.50 30.20
CHTR 150619P00175000 P 06/19/15 175.0 30.20 33.80
CHTR 150619P00180000 P 06/19/15 180.0 34.40 38.00
CHTR 150619P00185000 P 06/19/15 185.0 38.50 42.20

OPRA data is delayed 15 minutes.