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 (2015-03-20)Premium Content

Charter Communications Inc (CHTR)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150619C00095000 C 06/19/15 95.0 78.80 82.30
CHTR 150619C00100000 C 06/19/15 100.0 73.80 77.30
CHTR 150619C00105000 C 06/19/15 105.0 68.80 72.30
CHTR 150619C00110000 C 06/19/15 110.0 63.90 67.40
CHTR 150619C00115000 C 06/19/15 115.0 58.90 62.40
CHTR 150619C00120000 C 06/19/15 120.0 53.90 57.30
CHTR 150619C00125000 C 06/19/15 125.0 48.90 52.30
CHTR 150619C00130000 C 06/19/15 130.0 44.00 47.50
CHTR 150619C00135000 C 06/19/15 135.0 38.90 42.40
CHTR 150619C00140000 C 06/19/15 140.0 33.90 37.60
CHTR 150619C00145000 C 06/19/15 145.0 29.10 32.60
CHTR 150619C00150000 C 06/19/15 150.0 24.50 27.80
CHTR 150619C00155000 C 06/19/15 155.0 20.40 23.30
CHTR 150619C00160000 C 06/19/15 160.0 15.80 18.80
CHTR 150619C00165000 C 06/19/15 165.0 11.90 14.80
CHTR 150619C00170000 C 06/19/15 170.0 8.40 10.20
CHTR 150619C00175000 C 06/19/15 175.0 5.80 7.10
CHTR 150619C00180000 C 06/19/15 180.0 3.70 4.70
CHTR 150619C00185000 C 06/19/15 185.0 2.25 3.10
CHTR 150619C00190000 C 06/19/15 190.0 1.30 2.00
CHTR 150619C00195000 C 06/19/15 195.0 0.65 1.20
CHTR 150619C00200000 C 06/19/15 200.0 0.00 0.75
CHTR 150619C00210000 C 06/19/15 210.0 0.00 0.30
CHTR 150619P00095000 P 06/19/15 95.0 0.00 4.90
CHTR 150619P00100000 P 06/19/15 100.0 0.00 4.90
CHTR 150619P00105000 P 06/19/15 105.0 0.00 4.90
CHTR 150619P00110000 P 06/19/15 110.0 0.00 4.90
CHTR 150619P00115000 P 06/19/15 115.0 0.00 4.90
CHTR 150619P00120000 P 06/19/15 120.0 0.00 2.45
CHTR 150619P00125000 P 06/19/15 125.0 0.00 0.30
CHTR 150619P00130000 P 06/19/15 130.0 0.00 0.20
CHTR 150619P00135000 P 06/19/15 135.0 0.00 0.35
CHTR 150619P00140000 P 06/19/15 140.0 0.05 0.25
CHTR 150619P00145000 P 06/19/15 145.0 0.30 0.40
CHTR 150619P00150000 P 06/19/15 150.0 0.00 0.80
CHTR 150619P00155000 P 06/19/15 155.0 0.70 1.30
CHTR 150619P00160000 P 06/19/15 160.0 0.95 2.05
CHTR 150619P00165000 P 06/19/15 165.0 1.75 2.70
CHTR 150619P00170000 P 06/19/15 170.0 3.20 4.10
CHTR 150619P00175000 P 06/19/15 175.0 5.00 6.40
CHTR 150619P00180000 P 06/19/15 180.0 7.90 9.10
CHTR 150619P00185000 P 06/19/15 185.0 10.50 12.80
CHTR 150619P00190000 P 06/19/15 190.0 14.20 17.50
CHTR 150619P00195000 P 06/19/15 195.0 18.70 21.40
CHTR 150619P00200000 P 06/19/15 200.0 23.10 26.70
CHTR 150619P00210000 P 06/19/15 210.0 33.10 36.30
CHTR 150717C00090000 C 07/17/15 90.0 83.40 87.40
CHTR 150717C00095000 C 07/17/15 95.0 78.50 82.70
CHTR 150717C00100000 C 07/17/15 100.0 73.30 77.70
CHTR 150717C00105000 C 07/17/15 105.0 68.40 72.80
CHTR 150717C00110000 C 07/17/15 110.0 63.70 67.80
CHTR 150717C00115000 C 07/17/15 115.0 58.70 62.80
CHTR 150717C00120000 C 07/17/15 120.0 53.80 57.60
CHTR 150717C00125000 C 07/17/15 125.0 48.80 53.00
CHTR 150717C00130000 C 07/17/15 130.0 43.90 47.80
CHTR 150717C00135000 C 07/17/15 135.0 39.00 42.90
CHTR 150717C00140000 C 07/17/15 140.0 34.40 38.20
CHTR 150717C00145000 C 07/17/15 145.0 29.60 33.50
CHTR 150717C00150000 C 07/17/15 150.0 25.90 28.80
CHTR 150717C00155000 C 07/17/15 155.0 21.70 24.50
CHTR 150717C00160000 C 07/17/15 160.0 17.70 20.60
CHTR 150717C00165000 C 07/17/15 165.0 14.00 16.80
CHTR 150717C00170000 C 07/17/15 170.0 10.90 13.40
CHTR 150717C00175000 C 07/17/15 175.0 8.10 10.70
CHTR 150717C00180000 C 07/17/15 180.0 5.90 8.50
CHTR 150717C00185000 C 07/17/15 185.0 4.20 6.70
CHTR 150717C00190000 C 07/17/15 190.0 2.95 5.20
CHTR 150717C00195000 C 07/17/15 195.0 1.90 3.90
CHTR 150717C00200000 C 07/17/15 200.0 1.25 1.90
CHTR 150717C00210000 C 07/17/15 210.0 0.05 4.40
CHTR 150717C00220000 C 07/17/15 220.0 0.15 1.25
CHTR 150717C00230000 C 07/17/15 230.0 0.00 1.00
CHTR 150717C00240000 C 07/17/15 240.0 0.00 3.40
CHTR 150717C00250000 C 07/17/15 250.0 0.00 4.90
CHTR 150717C00260000 C 07/17/15 260.0 0.00 4.90
CHTR 150717P00090000 P 07/17/15 90.0 0.00 4.90
CHTR 150717P00095000 P 07/17/15 95.0 0.00 4.90
CHTR 150717P00100000 P 07/17/15 100.0 0.00 4.90
CHTR 150717P00105000 P 07/17/15 105.0 0.00 4.90
CHTR 150717P00110000 P 07/17/15 110.0 0.00 3.60
CHTR 150717P00115000 P 07/17/15 115.0 0.00 2.05
CHTR 150717P00120000 P 07/17/15 120.0 0.00 1.90
CHTR 150717P00125000 P 07/17/15 125.0 0.00 1.05
CHTR 150717P00130000 P 07/17/15 130.0 0.00 1.15
CHTR 150717P00135000 P 07/17/15 135.0 0.00 3.20
CHTR 150717P00140000 P 07/17/15 140.0 0.00 3.20
CHTR 150717P00145000 P 07/17/15 145.0 0.05 4.80
CHTR 150717P00150000 P 07/17/15 150.0 0.05 4.90
CHTR 150717P00155000 P 07/17/15 155.0 1.15 4.90
CHTR 150717P00160000 P 07/17/15 160.0 1.80 4.90
CHTR 150717P00165000 P 07/17/15 165.0 2.80 5.40
CHTR 150717P00170000 P 07/17/15 170.0 4.50 6.90
CHTR 150717P00175000 P 07/17/15 175.0 6.30 9.10
CHTR 150717P00180000 P 07/17/15 180.0 9.20 12.20
CHTR 150717P00185000 P 07/17/15 185.0 12.70 15.20
CHTR 150717P00190000 P 07/17/15 190.0 16.00 19.00
CHTR 150717P00195000 P 07/17/15 195.0 20.10 23.00
CHTR 150717P00200000 P 07/17/15 200.0 24.50 27.40
CHTR 150717P00210000 P 07/17/15 210.0 33.10 36.80
CHTR 150717P00220000 P 07/17/15 220.0 42.70 46.40
CHTR 150717P00230000 P 07/17/15 230.0 52.50 56.30
CHTR 150717P00240000 P 07/17/15 240.0 62.50 66.20
CHTR 150717P00250000 P 07/17/15 250.0 72.30 76.20
CHTR 150717P00260000 P 07/17/15 260.0 82.30 86.20
CHTR 150918C00110000 C 09/18/15 110.0 64.30 67.90
CHTR 150918C00115000 C 09/18/15 115.0 59.20 63.20
CHTR 150918C00120000 C 09/18/15 120.0 54.10 58.30
CHTR 150918C00125000 C 09/18/15 125.0 49.60 53.50
CHTR 150918C00130000 C 09/18/15 130.0 44.50 48.70
CHTR 150918C00135000 C 09/18/15 135.0 39.80 44.00
CHTR 150918C00140000 C 09/18/15 140.0 36.20 39.00
CHTR 150918C00145000 C 09/18/15 145.0 32.00 34.60
CHTR 150918C00150000 C 09/18/15 150.0 27.50 30.20
CHTR 150918C00155000 C 09/18/15 155.0 23.70 26.20
CHTR 150918C00160000 C 09/18/15 160.0 20.00 22.00
CHTR 150918C00165000 C 09/18/15 165.0 16.60 18.40
CHTR 150918C00170000 C 09/18/15 170.0 13.60 15.40
CHTR 150918C00175000 C 09/18/15 175.0 10.80 12.30
CHTR 150918C00180000 C 09/18/15 180.0 8.60 9.80
CHTR 150918C00185000 C 09/18/15 185.0 6.60 7.80
CHTR 150918C00190000 C 09/18/15 190.0 5.10 6.10
CHTR 150918C00195000 C 09/18/15 195.0 3.90 5.70
CHTR 150918C00200000 C 09/18/15 200.0 3.00 4.60
CHTR 150918C00210000 C 09/18/15 210.0 1.65 4.90
CHTR 150918C00220000 C 09/18/15 220.0 0.85 4.80
CHTR 150918C00230000 C 09/18/15 230.0 0.45 2.90
CHTR 150918C00240000 C 09/18/15 240.0 0.00 2.55
CHTR 150918P00110000 P 09/18/15 110.0 0.00 1.10
CHTR 150918P00115000 P 09/18/15 115.0 0.00 1.20
CHTR 150918P00120000 P 09/18/15 120.0 0.00 3.30
CHTR 150918P00125000 P 09/18/15 125.0 0.00 1.45
CHTR 150918P00130000 P 09/18/15 130.0 0.00 3.30
CHTR 150918P00135000 P 09/18/15 135.0 0.05 4.80
CHTR 150918P00140000 P 09/18/15 140.0 0.15 2.00
CHTR 150918P00145000 P 09/18/15 145.0 0.55 4.20
CHTR 150918P00150000 P 09/18/15 150.0 2.05 3.70
CHTR 150918P00155000 P 09/18/15 155.0 2.85 5.00
CHTR 150918P00160000 P 09/18/15 160.0 3.80 6.30
CHTR 150918P00165000 P 09/18/15 165.0 5.30 7.10
CHTR 150918P00170000 P 09/18/15 170.0 7.10 9.40
CHTR 150918P00175000 P 09/18/15 175.0 9.30 11.80
CHTR 150918P00180000 P 09/18/15 180.0 12.10 14.10
CHTR 150918P00185000 P 09/18/15 185.0 15.30 17.60
CHTR 150918P00190000 P 09/18/15 190.0 18.90 20.90
CHTR 150918P00195000 P 09/18/15 195.0 22.30 24.90
CHTR 150918P00200000 P 09/18/15 200.0 26.50 29.20
CHTR 150918P00210000 P 09/18/15 210.0 35.30 37.70
CHTR 150918P00220000 P 09/18/15 220.0 43.90 47.20
CHTR 150918P00230000 P 09/18/15 230.0 53.50 56.60
CHTR 150918P00240000 P 09/18/15 240.0 63.10 66.40
CHTR 151218C00095000 C 12/18/15 95.0 79.20 83.00
CHTR 151218C00100000 C 12/18/15 100.0 74.20 78.00
CHTR 151218C00105000 C 12/18/15 105.0 69.50 73.20
CHTR 151218C00110000 C 12/18/15 110.0 64.60 68.40
CHTR 151218C00115000 C 12/18/15 115.0 59.70 63.60
CHTR 151218C00120000 C 12/18/15 120.0 55.20 59.00
CHTR 151218C00125000 C 12/18/15 125.0 50.50 54.40
CHTR 151218C00130000 C 12/18/15 130.0 46.00 49.80
CHTR 151218C00135000 C 12/18/15 135.0 42.10 45.40
CHTR 151218C00140000 C 12/18/15 140.0 37.70 41.10
CHTR 151218C00145000 C 12/18/15 145.0 33.50 37.00
CHTR 151218C00150000 C 12/18/15 150.0 29.80 33.10
CHTR 151218C00155000 C 12/18/15 155.0 26.60 29.60
CHTR 151218C00160000 C 12/18/15 160.0 23.10 26.00
CHTR 151218C00165000 C 12/18/15 165.0 20.00 22.80
CHTR 151218C00170000 C 12/18/15 170.0 17.10 19.90
CHTR 151218C00175000 C 12/18/15 175.0 14.40 17.50
CHTR 151218C00180000 C 12/18/15 180.0 11.90 14.90
CHTR 151218C00185000 C 12/18/15 185.0 10.20 11.50
CHTR 151218C00190000 C 12/18/15 190.0 8.50 10.40
CHTR 151218C00195000 C 12/18/15 195.0 7.00 8.70
CHTR 151218C00200000 C 12/18/15 200.0 5.70 7.50
CHTR 151218C00210000 C 12/18/15 210.0 3.70 6.00
CHTR 151218C00220000 C 12/18/15 220.0 2.40 4.90
CHTR 151218C00230000 C 12/18/15 230.0 0.50 3.90
CHTR 151218C00240000 C 12/18/15 240.0 0.10 2.75
CHTR 151218C00250000 C 12/18/15 250.0 0.00 3.70
CHTR 151218C00260000 C 12/18/15 260.0 0.00 3.50
CHTR 151218C00270000 C 12/18/15 270.0 0.00 3.20
CHTR 151218C00280000 C 12/18/15 280.0 0.00 1.05
CHTR 151218P00095000 P 12/18/15 95.0 0.00 1.10
CHTR 151218P00100000 P 12/18/15 100.0 0.00 1.75
CHTR 151218P00105000 P 12/18/15 105.0 0.00 1.90
CHTR 151218P00110000 P 12/18/15 110.0 0.00 3.40
CHTR 151218P00115000 P 12/18/15 115.0 0.00 3.60
CHTR 151218P00120000 P 12/18/15 120.0 0.45 3.80
CHTR 151218P00125000 P 12/18/15 125.0 0.30 4.20
CHTR 151218P00130000 P 12/18/15 130.0 1.05 4.60
CHTR 151218P00135000 P 12/18/15 135.0 1.55 4.90
CHTR 151218P00140000 P 12/18/15 140.0 1.50 3.80
CHTR 151218P00145000 P 12/18/15 145.0 3.10 4.90
CHTR 151218P00150000 P 12/18/15 150.0 4.10 6.10
CHTR 151218P00155000 P 12/18/15 155.0 5.00 6.50
CHTR 151218P00160000 P 12/18/15 160.0 6.60 9.40
CHTR 151218P00165000 P 12/18/15 165.0 8.30 10.80
CHTR 151218P00170000 P 12/18/15 170.0 10.30 13.30
CHTR 151218P00175000 P 12/18/15 175.0 12.60 15.30
CHTR 151218P00180000 P 12/18/15 180.0 15.30 18.40
CHTR 151218P00185000 P 12/18/15 185.0 18.40 20.90
CHTR 151218P00190000 P 12/18/15 190.0 21.60 23.90
CHTR 151218P00195000 P 12/18/15 195.0 25.30 27.80
CHTR 151218P00200000 P 12/18/15 200.0 29.20 31.90
CHTR 151218P00210000 P 12/18/15 210.0 36.70 39.30
CHTR 151218P00220000 P 12/18/15 220.0 45.30 48.20
CHTR 151218P00230000 P 12/18/15 230.0 54.50 57.00
CHTR 151218P00240000 P 12/18/15 240.0 63.40 67.20
CHTR 151218P00250000 P 12/18/15 250.0 73.00 77.00
CHTR 151218P00260000 P 12/18/15 260.0 82.70 86.70
CHTR 151218P00270000 P 12/18/15 270.0 92.60 96.80
CHTR 151218P00280000 P 12/18/15 280.0 102.50 106.60
CHTR 160115C00105000 C 01/15/16 105.0 69.30 73.20
CHTR 160115C00110000 C 01/15/16 110.0 64.50 68.40
CHTR 160115C00115000 C 01/15/16 115.0 59.80 63.80
CHTR 160115C00120000 C 01/15/16 120.0 54.90 59.20
CHTR 160115C00125000 C 01/15/16 125.0 50.20 54.60
CHTR 160115C00130000 C 01/15/16 130.0 46.60 49.60
CHTR 160115C00135000 C 01/15/16 135.0 42.30 45.40
CHTR 160115C00140000 C 01/15/16 140.0 38.20 41.40
CHTR 160115C00145000 C 01/15/16 145.0 34.20 37.40
CHTR 160115C00150000 C 01/15/16 150.0 30.30 33.60
CHTR 160115C00155000 C 01/15/16 155.0 26.70 30.00
CHTR 160115C00160000 C 01/15/16 160.0 23.20 26.60
CHTR 160115C00165000 C 01/15/16 165.0 20.30 23.50
CHTR 160115C00170000 C 01/15/16 170.0 17.70 20.60
CHTR 160115C00175000 C 01/15/16 175.0 15.10 18.10
CHTR 160115C00180000 C 01/15/16 180.0 12.20 15.70
CHTR 160115C00185000 C 01/15/16 185.0 10.70 13.60
CHTR 160115C00190000 C 01/15/16 190.0 8.90 11.80
CHTR 160115C00195000 C 01/15/16 195.0 7.20 10.30
CHTR 160115C00200000 C 01/15/16 200.0 5.90 7.50
CHTR 160115C00210000 C 01/15/16 210.0 3.50 6.80
CHTR 160115P00105000 P 01/15/16 105.0 0.00 4.90
CHTR 160115P00110000 P 01/15/16 110.0 0.00 4.90
CHTR 160115P00115000 P 01/15/16 115.0 0.00 4.90
CHTR 160115P00120000 P 01/15/16 120.0 0.05 4.90
CHTR 160115P00125000 P 01/15/16 125.0 0.05 4.80
CHTR 160115P00130000 P 01/15/16 130.0 0.30 4.90
CHTR 160115P00135000 P 01/15/16 135.0 0.90 4.90
CHTR 160115P00140000 P 01/15/16 140.0 1.70 5.60
CHTR 160115P00145000 P 01/15/16 145.0 3.50 6.20
CHTR 160115P00150000 P 01/15/16 150.0 4.60 7.30
CHTR 160115P00155000 P 01/15/16 155.0 5.80 8.20
CHTR 160115P00160000 P 01/15/16 160.0 7.30 10.60
CHTR 160115P00165000 P 01/15/16 165.0 9.00 12.60
CHTR 160115P00170000 P 01/15/16 170.0 11.10 14.80
CHTR 160115P00175000 P 01/15/16 175.0 13.50 17.20
CHTR 160115P00180000 P 01/15/16 180.0 16.10 19.80
CHTR 160115P00185000 P 01/15/16 185.0 19.10 22.70
CHTR 160115P00190000 P 01/15/16 190.0 22.40 25.80
CHTR 160115P00195000 P 01/15/16 195.0 25.90 29.20
CHTR 160115P00200000 P 01/15/16 200.0 29.10 32.80
CHTR 160115P00210000 P 01/15/16 210.0 36.90 40.40
CHTR 170120C00105000 C 01/20/17 105.0 72.80 75.20
CHTR 170120C00110000 C 01/20/17 110.0 68.20 71.00
CHTR 170120C00115000 C 01/20/17 115.0 64.50 66.80
CHTR 170120C00120000 C 01/20/17 120.0 60.40 62.80
CHTR 170120C00125000 C 01/20/17 125.0 56.50 59.00
CHTR 170120C00130000 C 01/20/17 130.0 52.60 55.20
CHTR 170120C00135000 C 01/20/17 135.0 48.90 51.60
CHTR 170120C00140000 C 01/20/17 140.0 45.40 48.00
CHTR 170120C00145000 C 01/20/17 145.0 42.00 44.80
CHTR 170120C00150000 C 01/20/17 150.0 38.50 41.60
CHTR 170120C00155000 C 01/20/17 155.0 35.30 38.60
CHTR 170120C00160000 C 01/20/17 160.0 32.90 35.80
CHTR 170120C00165000 C 01/20/17 165.0 29.80 33.00
CHTR 170120C00170000 C 01/20/17 170.0 27.70 30.90
CHTR 170120C00175000 C 01/20/17 175.0 24.00 28.30
CHTR 170120C00180000 C 01/20/17 180.0 22.80 26.40
CHTR 170120C00185000 C 01/20/17 185.0 20.00 24.10
CHTR 170120C00190000 C 01/20/17 190.0 18.80 22.00
CHTR 170120C00195000 C 01/20/17 195.0 16.00 20.50
CHTR 170120C00200000 C 01/20/17 200.0 14.90 18.60
CHTR 170120C00210000 C 01/20/17 210.0 12.50 15.60
CHTR 170120P00105000 P 01/20/17 105.0 0.65 4.80
CHTR 170120P00110000 P 01/20/17 110.0 1.30 5.30
CHTR 170120P00115000 P 01/20/17 115.0 2.10 6.30
CHTR 170120P00120000 P 01/20/17 120.0 3.00 7.30
CHTR 170120P00125000 P 01/20/17 125.0 4.00 8.20
CHTR 170120P00130000 P 01/20/17 130.0 5.00 9.50
CHTR 170120P00135000 P 01/20/17 135.0 6.40 10.40
CHTR 170120P00140000 P 01/20/17 140.0 7.80 11.80
CHTR 170120P00145000 P 01/20/17 145.0 9.40 13.40
CHTR 170120P00150000 P 01/20/17 150.0 11.40 15.00
CHTR 170120P00155000 P 01/20/17 155.0 13.40 17.10
CHTR 170120P00160000 P 01/20/17 160.0 14.90 18.80
CHTR 170120P00165000 P 01/20/17 165.0 17.00 21.40
CHTR 170120P00170000 P 01/20/17 170.0 19.40 23.80
CHTR 170120P00175000 P 01/20/17 175.0 21.90 25.50
CHTR 170120P00180000 P 01/20/17 180.0 24.50 28.60
CHTR 170120P00185000 P 01/20/17 185.0 27.10 31.30
CHTR 170120P00190000 P 01/20/17 190.0 30.40 34.40
CHTR 170120P00195000 P 01/20/17 195.0 33.60 37.60
CHTR 170120P00200000 P 01/20/17 200.0 36.70 40.90
CHTR 170120P00210000 P 01/20/17 210.0 43.80 47.80

OPRA data is delayed 15 minutes.