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 (2014-12-19)Premium Content

Charter Communications Inc (CHTR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141220C00085000 C 12/20/14 85.0 77.30 80.70
CHTR 141220C00090000 C 12/20/14 90.0 72.30 75.70
CHTR 141220C00095000 C 12/20/14 95.0 67.30 70.70
CHTR 141220C00100000 C 12/20/14 100.0 62.30 65.70
CHTR 141220C00105000 C 12/20/14 105.0 57.30 60.70
CHTR 141220C00110000 C 12/20/14 110.0 52.30 55.70
CHTR 141220C00115000 C 12/20/14 115.0 47.30 50.70
CHTR 141220C00120000 C 12/20/14 120.0 42.30 45.70
CHTR 141220C00125000 C 12/20/14 125.0 37.30 40.70
CHTR 141220C00130000 C 12/20/14 130.0 32.30 36.40
CHTR 141220C00135000 C 12/20/14 135.0 27.30 31.50
CHTR 141220C00140000 C 12/20/14 140.0 22.30 25.20
CHTR 141220C00145000 C 12/20/14 145.0 17.70 20.10
CHTR 141220C00150000 C 12/20/14 150.0 12.30 15.30
CHTR 141220C00155000 C 12/20/14 155.0 7.90 10.20
CHTR 141220C00160000 C 12/20/14 160.0 2.90 5.20
CHTR 141220C00165000 C 12/20/14 165.0 0.00 4.30
CHTR 141220C00170000 C 12/20/14 170.0 0.00 4.00
CHTR 141220C00175000 C 12/20/14 175.0 0.00 4.70
CHTR 141220C00180000 C 12/20/14 180.0 0.00 4.70
CHTR 141220P00085000 P 12/20/14 85.0 0.00 4.70
CHTR 141220P00090000 P 12/20/14 90.0 0.00 4.30
CHTR 141220P00095000 P 12/20/14 95.0 0.00 4.80
CHTR 141220P00100000 P 12/20/14 100.0 0.00 4.80
CHTR 141220P00105000 P 12/20/14 105.0 0.00 4.30
CHTR 141220P00110000 P 12/20/14 110.0 0.00 4.80
CHTR 141220P00115000 P 12/20/14 115.0 0.00 4.80
CHTR 141220P00120000 P 12/20/14 120.0 0.00 4.70
CHTR 141220P00125000 P 12/20/14 125.0 0.00 4.80
CHTR 141220P00130000 P 12/20/14 130.0 0.00 4.80
CHTR 141220P00135000 P 12/20/14 135.0 0.00 4.70
CHTR 141220P00140000 P 12/20/14 140.0 0.00 4.80
CHTR 141220P00145000 P 12/20/14 145.0 0.00 4.80
CHTR 141220P00150000 P 12/20/14 150.0 0.00 0.30
CHTR 141220P00155000 P 12/20/14 155.0 0.00 0.50
CHTR 141220P00160000 P 12/20/14 160.0 0.00 0.25
CHTR 141220P00165000 P 12/20/14 165.0 0.10 4.80
CHTR 141220P00170000 P 12/20/14 170.0 4.80 7.50
CHTR 141220P00175000 P 12/20/14 175.0 9.70 12.50
CHTR 141220P00180000 P 12/20/14 180.0 14.80 17.50
CHTR 150117C00115000 C 01/17/15 115.0 47.30 51.30
CHTR 150117C00120000 C 01/17/15 120.0 42.30 46.30
CHTR 150117C00125000 C 01/17/15 125.0 37.30 40.70
CHTR 150117C00130000 C 01/17/15 130.0 32.40 36.10
CHTR 150117C00135000 C 01/17/15 135.0 27.60 30.80
CHTR 150117C00140000 C 01/17/15 140.0 22.70 25.90
CHTR 150117C00145000 C 01/17/15 145.0 17.90 21.10
CHTR 150117C00150000 C 01/17/15 150.0 13.20 16.00
CHTR 150117C00155000 C 01/17/15 155.0 8.90 11.70
CHTR 150117C00160000 C 01/17/15 160.0 7.00 8.00
CHTR 150117C00165000 C 01/17/15 165.0 4.00 4.90
CHTR 150117C00170000 C 01/17/15 170.0 2.05 2.75
CHTR 150117C00175000 C 01/17/15 175.0 1.00 2.15
CHTR 150117C00180000 C 01/17/15 180.0 0.00 4.70
CHTR 150117C00185000 C 01/17/15 185.0 0.00 4.80
CHTR 150117C00190000 C 01/17/15 190.0 0.00 4.80
CHTR 150117C00195000 C 01/17/15 195.0 0.00 4.80
CHTR 150117C00200000 C 01/17/15 200.0 0.00 4.80
CHTR 150117C00210000 C 01/17/15 210.0 0.00 4.80
CHTR 150117P00115000 P 01/17/15 115.0 0.00 4.80
CHTR 150117P00120000 P 01/17/15 120.0 0.00 4.80
CHTR 150117P00125000 P 01/17/15 125.0 0.00 4.80
CHTR 150117P00130000 P 01/17/15 130.0 0.00 4.80
CHTR 150117P00135000 P 01/17/15 135.0 0.00 4.80
CHTR 150117P00140000 P 01/17/15 140.0 0.00 4.80
CHTR 150117P00145000 P 01/17/15 145.0 0.00 1.50
CHTR 150117P00150000 P 01/17/15 150.0 0.55 4.70
CHTR 150117P00155000 P 01/17/15 155.0 1.25 2.05
CHTR 150117P00160000 P 01/17/15 160.0 2.40 2.95
CHTR 150117P00165000 P 01/17/15 165.0 4.30 6.00
CHTR 150117P00170000 P 01/17/15 170.0 7.30 8.20
CHTR 150117P00175000 P 01/17/15 175.0 11.00 14.00
CHTR 150117P00180000 P 01/17/15 180.0 14.30 18.40
CHTR 150117P00185000 P 01/17/15 185.0 19.40 22.90
CHTR 150117P00190000 P 01/17/15 190.0 24.30 27.70
CHTR 150117P00195000 P 01/17/15 195.0 29.30 32.70
CHTR 150117P00200000 P 01/17/15 200.0 33.90 37.70
CHTR 150117P00210000 P 01/17/15 210.0 44.00 47.70
CHTR 150320C00120000 C 03/20/15 120.0 42.90 46.40
CHTR 150320C00125000 C 03/20/15 125.0 38.10 41.40
CHTR 150320C00130000 C 03/20/15 130.0 33.50 36.80
CHTR 150320C00135000 C 03/20/15 135.0 28.90 32.00
CHTR 150320C00140000 C 03/20/15 140.0 24.10 27.60
CHTR 150320C00145000 C 03/20/15 145.0 20.10 22.90
CHTR 150320C00150000 C 03/20/15 150.0 15.90 18.80
CHTR 150320C00155000 C 03/20/15 155.0 13.70 15.20
CHTR 150320C00160000 C 03/20/15 160.0 10.90 12.00
CHTR 150320C00165000 C 03/20/15 165.0 8.10 9.10
CHTR 150320C00170000 C 03/20/15 170.0 5.90 7.20
CHTR 150320C00175000 C 03/20/15 175.0 4.00 6.00
CHTR 150320C00180000 C 03/20/15 180.0 2.80 3.90
CHTR 150320C00185000 C 03/20/15 185.0 2.10 3.00
CHTR 150320C00190000 C 03/20/15 190.0 0.05 4.70
CHTR 150320C00195000 C 03/20/15 195.0 0.85 1.65
CHTR 150320C00200000 C 03/20/15 200.0 0.50 1.40
CHTR 150320C00210000 C 03/20/15 210.0 0.10 0.60
CHTR 150320C00220000 C 03/20/15 220.0 0.00 0.50
CHTR 150320P00120000 P 03/20/15 120.0 0.00 4.80
CHTR 150320P00125000 P 03/20/15 125.0 0.00 0.90
CHTR 150320P00130000 P 03/20/15 130.0 0.05 4.70
CHTR 150320P00135000 P 03/20/15 135.0 0.85 4.80
CHTR 150320P00140000 P 03/20/15 140.0 0.10 2.00
CHTR 150320P00145000 P 03/20/15 145.0 1.70 5.00
CHTR 150320P00150000 P 03/20/15 150.0 3.10 4.10
CHTR 150320P00155000 P 03/20/15 155.0 4.40 5.50
CHTR 150320P00160000 P 03/20/15 160.0 6.20 9.10
CHTR 150320P00165000 P 03/20/15 165.0 8.50 9.80
CHTR 150320P00170000 P 03/20/15 170.0 11.30 12.60
CHTR 150320P00175000 P 03/20/15 175.0 14.40 17.40
CHTR 150320P00180000 P 03/20/15 180.0 17.70 21.10
CHTR 150320P00185000 P 03/20/15 185.0 21.70 25.10
CHTR 150320P00190000 P 03/20/15 190.0 25.70 29.40
CHTR 150320P00195000 P 03/20/15 195.0 30.20 33.80
CHTR 150320P00200000 P 03/20/15 200.0 34.60 38.40
CHTR 150320P00210000 P 03/20/15 210.0 44.10 48.00
CHTR 150320P00220000 P 03/20/15 220.0 53.80 57.70
CHTR 150619C00095000 C 06/19/15 95.0 67.90 71.70
CHTR 150619C00100000 C 06/19/15 100.0 62.90 66.80
CHTR 150619C00105000 C 06/19/15 105.0 58.10 61.80
CHTR 150619C00110000 C 06/19/15 110.0 53.30 57.20
CHTR 150619C00115000 C 06/19/15 115.0 48.80 52.20
CHTR 150619C00120000 C 06/19/15 120.0 44.10 47.60
CHTR 150619C00125000 C 06/19/15 125.0 39.60 43.00
CHTR 150619C00130000 C 06/19/15 130.0 35.10 38.40
CHTR 150619C00135000 C 06/19/15 135.0 30.70 33.90
CHTR 150619C00140000 C 06/19/15 140.0 26.20 30.20
CHTR 150619C00145000 C 06/19/15 145.0 22.20 26.10
CHTR 150619C00150000 C 06/19/15 150.0 18.50 22.20
CHTR 150619C00155000 C 06/19/15 155.0 15.20 18.70
CHTR 150619C00160000 C 06/19/15 160.0 12.10 15.70
CHTR 150619C00165000 C 06/19/15 165.0 9.50 12.90
CHTR 150619C00170000 C 06/19/15 170.0 7.00 10.80
CHTR 150619C00175000 C 06/19/15 175.0 5.20 9.10
CHTR 150619C00180000 C 06/19/15 180.0 3.60 7.40
CHTR 150619C00185000 C 06/19/15 185.0 2.40 5.50
CHTR 150619P00095000 P 06/19/15 95.0 0.00 0.55
CHTR 150619P00100000 P 06/19/15 100.0 0.00 4.80
CHTR 150619P00105000 P 06/19/15 105.0 0.00 4.80
CHTR 150619P00110000 P 06/19/15 110.0 0.00 1.10
CHTR 150619P00115000 P 06/19/15 115.0 0.90 1.60
CHTR 150619P00120000 P 06/19/15 120.0 1.30 4.90
CHTR 150619P00125000 P 06/19/15 125.0 1.40 4.80
CHTR 150619P00130000 P 06/19/15 130.0 2.20 5.00
CHTR 150619P00135000 P 06/19/15 135.0 2.70 5.60
CHTR 150619P00140000 P 06/19/15 140.0 3.50 4.80
CHTR 150619P00145000 P 06/19/15 145.0 3.50 6.10
CHTR 150619P00150000 P 06/19/15 150.0 4.80 7.40
CHTR 150619P00155000 P 06/19/15 155.0 6.70 9.00
CHTR 150619P00160000 P 06/19/15 160.0 9.30 12.20
CHTR 150619P00165000 P 06/19/15 165.0 11.30 14.60
CHTR 150619P00170000 P 06/19/15 170.0 13.90 17.40
CHTR 150619P00175000 P 06/19/15 175.0 16.90 20.50
CHTR 150619P00180000 P 06/19/15 180.0 20.50 23.90
CHTR 150619P00185000 P 06/19/15 185.0 24.00 27.60

OPRA data is delayed 15 minutes.