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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141122C00115000 C 11/22/14 115.0 35.10 38.40
CHTR 141122C00120000 C 11/22/14 120.0 30.50 33.40
CHTR 141122C00125000 C 11/22/14 125.0 25.60 28.60
CHTR 141122C00130000 C 11/22/14 130.0 20.90 24.00
CHTR 141122C00135000 C 11/22/14 135.0 16.30 19.40
CHTR 141122C00140000 C 11/22/14 140.0 12.10 15.10
CHTR 141122C00145000 C 11/22/14 145.0 8.40 10.00
CHTR 141122C00150000 C 11/22/14 150.0 5.40 6.40
CHTR 141122C00155000 C 11/22/14 155.0 3.20 4.00
CHTR 141122C00160000 C 11/22/14 160.0 1.75 2.90
CHTR 141122C00165000 C 11/22/14 165.0 0.90 1.90
CHTR 141122C00170000 C 11/22/14 170.0 0.25 1.45
CHTR 141122C00175000 C 11/22/14 175.0 0.00 2.80
CHTR 141122C00180000 C 11/22/14 180.0 0.00 0.85
CHTR 141122C00185000 C 11/22/14 185.0 0.00 0.50
CHTR 141122C00190000 C 11/22/14 190.0 0.00 0.50
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 0.00 0.65
CHTR 141122P00120000 P 11/22/14 120.0 0.00 0.75
CHTR 141122P00125000 P 11/22/14 125.0 0.20 0.70
CHTR 141122P00130000 P 11/22/14 130.0 0.30 1.20
CHTR 141122P00135000 P 11/22/14 135.0 0.35 1.40
CHTR 141122P00140000 P 11/22/14 140.0 1.25 2.10
CHTR 141122P00145000 P 11/22/14 145.0 2.25 3.30
CHTR 141122P00150000 P 11/22/14 150.0 4.10 5.10
CHTR 141122P00155000 P 11/22/14 155.0 6.70 7.80
CHTR 141122P00160000 P 11/22/14 160.0 9.40 11.50
CHTR 141122P00165000 P 11/22/14 165.0 12.80 15.80
CHTR 141122P00170000 P 11/22/14 170.0 17.30 20.20
CHTR 141122P00175000 P 11/22/14 175.0 22.00 25.00
CHTR 141122P00180000 P 11/22/14 180.0 26.80 29.80
CHTR 141122P00185000 P 11/22/14 185.0 31.90 34.90
CHTR 141122P00190000 P 11/22/14 190.0 36.80 40.10
CHTR 141122P00195000 P 11/22/14 195.0 41.70 45.00
CHTR 141122P00200000 P 11/22/14 200.0 46.80 50.00
CHTR 141122P00210000 P 11/22/14 210.0 56.80 60.00
CHTR 141220C00085000 C 12/20/14 85.0 64.70 68.20
CHTR 141220C00090000 C 12/20/14 90.0 59.70 63.40
CHTR 141220C00095000 C 12/20/14 95.0 54.70 58.40
CHTR 141220C00100000 C 12/20/14 100.0 49.80 53.40
CHTR 141220C00105000 C 12/20/14 105.0 44.80 48.40
CHTR 141220C00110000 C 12/20/14 110.0 40.00 43.60
CHTR 141220C00115000 C 12/20/14 115.0 35.60 38.70
CHTR 141220C00120000 C 12/20/14 120.0 30.70 33.90
CHTR 141220C00125000 C 12/20/14 125.0 26.00 29.20
CHTR 141220C00130000 C 12/20/14 130.0 21.80 24.80
CHTR 141220C00135000 C 12/20/14 135.0 17.40 20.60
CHTR 141220C00140000 C 12/20/14 140.0 13.60 16.30
CHTR 141220C00145000 C 12/20/14 145.0 10.10 11.40
CHTR 141220C00150000 C 12/20/14 150.0 7.20 7.90
CHTR 141220C00155000 C 12/20/14 155.0 5.00 5.50
CHTR 141220C00160000 C 12/20/14 160.0 3.20 4.10
CHTR 141220C00165000 C 12/20/14 165.0 2.15 2.95
CHTR 141220C00170000 C 12/20/14 170.0 1.30 2.10
CHTR 141220C00175000 C 12/20/14 175.0 0.75 1.45
CHTR 141220C00180000 C 12/20/14 180.0 0.40 1.00
CHTR 141220P00085000 P 12/20/14 85.0 0.00 0.75
CHTR 141220P00090000 P 12/20/14 90.0 0.00 0.50
CHTR 141220P00095000 P 12/20/14 95.0 0.00 0.65
CHTR 141220P00100000 P 12/20/14 100.0 0.00 0.50
CHTR 141220P00105000 P 12/20/14 105.0 0.00 0.80
CHTR 141220P00110000 P 12/20/14 110.0 0.00 0.55
CHTR 141220P00115000 P 12/20/14 115.0 0.10 0.70
CHTR 141220P00120000 P 12/20/14 120.0 0.30 1.10
CHTR 141220P00125000 P 12/20/14 125.0 0.55 1.40
CHTR 141220P00130000 P 12/20/14 130.0 0.95 1.60
CHTR 141220P00135000 P 12/20/14 135.0 1.30 2.30
CHTR 141220P00140000 P 12/20/14 140.0 2.30 3.40
CHTR 141220P00145000 P 12/20/14 145.0 3.50 4.90
CHTR 141220P00150000 P 12/20/14 150.0 5.60 6.60
CHTR 141220P00155000 P 12/20/14 155.0 8.10 9.20
CHTR 141220P00160000 P 12/20/14 160.0 11.40 12.80
CHTR 141220P00165000 P 12/20/14 165.0 13.90 16.60
CHTR 141220P00170000 P 12/20/14 170.0 18.10 21.20
CHTR 141220P00175000 P 12/20/14 175.0 22.60 25.60
CHTR 141220P00180000 P 12/20/14 180.0 27.20 30.20
CHTR 150320C00120000 C 03/20/15 120.0 32.70 35.40
CHTR 150320C00125000 C 03/20/15 125.0 28.40 31.20
CHTR 150320C00130000 C 03/20/15 130.0 24.30 27.00
CHTR 150320C00135000 C 03/20/15 135.0 20.40 23.20
CHTR 150320C00140000 C 03/20/15 140.0 17.00 19.60
CHTR 150320C00145000 C 03/20/15 145.0 13.80 15.10
CHTR 150320C00150000 C 03/20/15 150.0 11.10 12.60
CHTR 150320C00155000 C 03/20/15 155.0 8.90 9.70
CHTR 150320C00160000 C 03/20/15 160.0 6.70 7.70
CHTR 150320C00165000 C 03/20/15 165.0 5.30 7.00
CHTR 150320C00170000 C 03/20/15 170.0 3.40 5.80
CHTR 150320C00175000 C 03/20/15 175.0 2.90 4.30
CHTR 150320C00180000 C 03/20/15 180.0 2.25 3.20
CHTR 150320C00185000 C 03/20/15 185.0 1.55 2.60
CHTR 150320C00190000 C 03/20/15 190.0 1.05 2.30
CHTR 150320C00195000 C 03/20/15 195.0 0.65 1.85
CHTR 150320C00200000 C 03/20/15 200.0 0.55 1.55
CHTR 150320C00210000 C 03/20/15 210.0 0.25 1.20
CHTR 150320C00220000 C 03/20/15 220.0 0.00 1.00
CHTR 150320P00120000 P 03/20/15 120.0 1.20 2.40
CHTR 150320P00125000 P 03/20/15 125.0 2.10 3.20
CHTR 150320P00130000 P 03/20/15 130.0 2.90 4.10
CHTR 150320P00135000 P 03/20/15 135.0 3.60 5.10
CHTR 150320P00140000 P 03/20/15 140.0 5.20 6.70
CHTR 150320P00145000 P 03/20/15 145.0 6.80 8.50
CHTR 150320P00150000 P 03/20/15 150.0 8.80 10.70
CHTR 150320P00155000 P 03/20/15 155.0 11.20 13.20
CHTR 150320P00160000 P 03/20/15 160.0 14.20 16.20
CHTR 150320P00165000 P 03/20/15 165.0 17.80 20.00
CHTR 150320P00170000 P 03/20/15 170.0 20.70 23.70
CHTR 150320P00175000 P 03/20/15 175.0 24.70 27.50
CHTR 150320P00180000 P 03/20/15 180.0 28.90 31.70
CHTR 150320P00185000 P 03/20/15 185.0 33.50 36.10
CHTR 150320P00190000 P 03/20/15 190.0 38.10 40.90
CHTR 150320P00195000 P 03/20/15 195.0 42.70 45.90
CHTR 150320P00200000 P 03/20/15 200.0 47.50 50.80
CHTR 150320P00210000 P 03/20/15 210.0 57.10 60.50
CHTR 150320P00220000 P 03/20/15 220.0 66.90 70.30
CHTR 150619C00095000 C 06/19/15 95.0 56.90 59.60
CHTR 150619C00100000 C 06/19/15 100.0 52.10 54.80
CHTR 150619C00105000 C 06/19/15 105.0 47.40 50.40
CHTR 150619C00110000 C 06/19/15 110.0 43.00 45.80
CHTR 150619C00115000 C 06/19/15 115.0 38.20 41.40
CHTR 150619C00120000 C 06/19/15 120.0 34.00 37.20
CHTR 150619C00125000 C 06/19/15 125.0 30.00 33.20
CHTR 150619C00130000 C 06/19/15 130.0 26.30 29.40
CHTR 150619C00135000 C 06/19/15 135.0 22.90 26.00
CHTR 150619C00140000 C 06/19/15 140.0 19.60 22.60
CHTR 150619C00145000 C 06/19/15 145.0 16.60 19.60
CHTR 150619C00150000 C 06/19/15 150.0 14.00 16.80
CHTR 150619C00155000 C 06/19/15 155.0 11.40 14.20
CHTR 150619C00160000 C 06/19/15 160.0 9.70 12.00
CHTR 150619C00165000 C 06/19/15 165.0 7.80 9.90
CHTR 150619C00170000 C 06/19/15 170.0 5.80 8.20
CHTR 150619C00175000 C 06/19/15 175.0 4.20 6.70
CHTR 150619C00180000 C 06/19/15 180.0 3.00 5.60
CHTR 150619C00185000 C 06/19/15 185.0 2.20 4.70
CHTR 150619P00095000 P 06/19/15 95.0 0.50 2.20
CHTR 150619P00100000 P 06/19/15 100.0 0.75 2.90
CHTR 150619P00105000 P 06/19/15 105.0 1.10 2.90
CHTR 150619P00110000 P 06/19/15 110.0 1.55 3.10
CHTR 150619P00115000 P 06/19/15 115.0 2.05 3.20
CHTR 150619P00120000 P 06/19/15 120.0 2.60 4.00
CHTR 150619P00125000 P 06/19/15 125.0 3.50 5.00
CHTR 150619P00130000 P 06/19/15 130.0 4.50 6.30
CHTR 150619P00135000 P 06/19/15 135.0 5.70 8.70
CHTR 150619P00140000 P 06/19/15 140.0 7.10 9.40
CHTR 150619P00145000 P 06/19/15 145.0 8.70 12.00
CHTR 150619P00150000 P 06/19/15 150.0 11.10 13.80
CHTR 150619P00155000 P 06/19/15 155.0 13.70 16.30
CHTR 150619P00160000 P 06/19/15 160.0 16.50 19.30
CHTR 150619P00165000 P 06/19/15 165.0 19.70 22.30
CHTR 150619P00170000 P 06/19/15 170.0 23.10 25.80
CHTR 150619P00175000 P 06/19/15 175.0 26.70 29.10
CHTR 150619P00180000 P 06/19/15 180.0 30.50 33.70
CHTR 150619P00185000 P 06/19/15 185.0 34.50 37.70

OPRA data is delayed 15 minutes.