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 Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141220C00085000 C 12/20/14 85.0 80.50 84.80
CHTR 141220C00090000 C 12/20/14 90.0 75.50 79.80
CHTR 141220C00095000 C 12/20/14 95.0 70.50 74.80
CHTR 141220C00100000 C 12/20/14 100.0 66.00 69.00
CHTR 141220C00105000 C 12/20/14 105.0 60.50 64.80
CHTR 141220C00110000 C 12/20/14 110.0 55.50 59.80
CHTR 141220C00115000 C 12/20/14 115.0 51.10 53.90
CHTR 141220C00120000 C 12/20/14 120.0 45.50 50.00
CHTR 141220C00125000 C 12/20/14 125.0 40.50 44.80
CHTR 141220C00130000 C 12/20/14 130.0 36.20 38.80
CHTR 141220C00135000 C 12/20/14 135.0 31.20 33.80
CHTR 141220C00140000 C 12/20/14 140.0 26.60 28.60
CHTR 141220C00145000 C 12/20/14 145.0 21.60 23.60
CHTR 141220C00150000 C 12/20/14 150.0 16.90 18.80
CHTR 141220C00155000 C 12/20/14 155.0 12.50 14.20
CHTR 141220C00160000 C 12/20/14 160.0 8.30 9.80
CHTR 141220C00165000 C 12/20/14 165.0 5.10 6.10
CHTR 141220C00170000 C 12/20/14 170.0 3.10 3.50
CHTR 141220C00175000 C 12/20/14 175.0 1.35 1.80
CHTR 141220C00180000 C 12/20/14 180.0 0.45 2.15
CHTR 141220P00085000 P 12/20/14 85.0 0.00 4.60
CHTR 141220P00090000 P 12/20/14 90.0 0.00 0.60
CHTR 141220P00095000 P 12/20/14 95.0 0.00 1.45
CHTR 141220P00100000 P 12/20/14 100.0 0.00 0.40
CHTR 141220P00105000 P 12/20/14 105.0 0.00 4.10
CHTR 141220P00110000 P 12/20/14 110.0 0.00 0.95
CHTR 141220P00115000 P 12/20/14 115.0 0.00 3.60
CHTR 141220P00120000 P 12/20/14 120.0 0.00 3.70
CHTR 141220P00125000 P 12/20/14 125.0 0.00 0.95
CHTR 141220P00130000 P 12/20/14 130.0 0.00 0.60
CHTR 141220P00135000 P 12/20/14 135.0 0.00 0.55
CHTR 141220P00140000 P 12/20/14 140.0 0.00 0.55
CHTR 141220P00145000 P 12/20/14 145.0 0.05 0.60
CHTR 141220P00150000 P 12/20/14 150.0 0.25 1.10
CHTR 141220P00155000 P 12/20/14 155.0 0.50 1.95
CHTR 141220P00160000 P 12/20/14 160.0 1.35 2.20
CHTR 141220P00165000 P 12/20/14 165.0 2.70 3.60
CHTR 141220P00170000 P 12/20/14 170.0 4.60 6.20
CHTR 141220P00175000 P 12/20/14 175.0 7.70 10.50
CHTR 141220P00180000 P 12/20/14 180.0 11.50 14.40
CHTR 150117C00115000 C 01/17/15 115.0 50.60 54.20
CHTR 150117C00120000 C 01/17/15 120.0 45.70 49.30
CHTR 150117C00125000 C 01/17/15 125.0 40.70 44.30
CHTR 150117C00130000 C 01/17/15 130.0 35.90 39.40
CHTR 150117C00135000 C 01/17/15 135.0 31.10 34.50
CHTR 150117C00140000 C 01/17/15 140.0 26.30 29.70
CHTR 150117C00145000 C 01/17/15 145.0 21.80 25.10
CHTR 150117C00150000 C 01/17/15 150.0 17.80 20.60
CHTR 150117C00155000 C 01/17/15 155.0 13.30 16.30
CHTR 150117C00160000 C 01/17/15 160.0 10.40 12.40
CHTR 150117C00165000 C 01/17/15 165.0 7.10 8.10
CHTR 150117C00170000 C 01/17/15 170.0 4.30 5.70
CHTR 150117C00175000 C 01/17/15 175.0 2.65 3.30
CHTR 150117C00180000 C 01/17/15 180.0 1.55 2.55
CHTR 150117C00185000 C 01/17/15 185.0 0.40 2.00
CHTR 150117C00190000 C 01/17/15 190.0 0.00 1.45
CHTR 150117C00195000 C 01/17/15 195.0 0.00 1.45
CHTR 150117C00200000 C 01/17/15 200.0 0.00 1.05
CHTR 150117C00210000 C 01/17/15 210.0 0.00 3.50
CHTR 150117P00115000 P 01/17/15 115.0 0.00 3.70
CHTR 150117P00120000 P 01/17/15 120.0 0.00 1.10
CHTR 150117P00125000 P 01/17/15 125.0 0.00 1.15
CHTR 150117P00130000 P 01/17/15 130.0 0.00 1.55
CHTR 150117P00135000 P 01/17/15 135.0 0.00 1.40
CHTR 150117P00140000 P 01/17/15 140.0 0.00 1.95
CHTR 150117P00145000 P 01/17/15 145.0 0.00 2.30
CHTR 150117P00150000 P 01/17/15 150.0 0.95 4.40
CHTR 150117P00155000 P 01/17/15 155.0 1.70 2.95
CHTR 150117P00160000 P 01/17/15 160.0 3.20 3.80
CHTR 150117P00165000 P 01/17/15 165.0 4.40 5.60
CHTR 150117P00170000 P 01/17/15 170.0 6.40 8.00
CHTR 150117P00175000 P 01/17/15 175.0 9.90 12.10
CHTR 150117P00180000 P 01/17/15 180.0 12.90 15.90
CHTR 150117P00185000 P 01/17/15 185.0 16.80 19.80
CHTR 150117P00190000 P 01/17/15 190.0 21.50 24.80
CHTR 150117P00195000 P 01/17/15 195.0 26.10 29.50
CHTR 150117P00200000 P 01/17/15 200.0 30.80 34.20
CHTR 150117P00210000 P 01/17/15 210.0 40.80 44.30
CHTR 150320C00120000 C 03/20/15 120.0 46.80 49.90
CHTR 150320C00125000 C 03/20/15 125.0 42.10 45.00
CHTR 150320C00130000 C 03/20/15 130.0 37.40 40.50
CHTR 150320C00135000 C 03/20/15 135.0 32.70 35.90
CHTR 150320C00140000 C 03/20/15 140.0 28.50 31.50
CHTR 150320C00145000 C 03/20/15 145.0 24.00 27.30
CHTR 150320C00150000 C 03/20/15 150.0 20.00 22.30
CHTR 150320C00155000 C 03/20/15 155.0 16.50 19.30
CHTR 150320C00160000 C 03/20/15 160.0 13.40 15.90
CHTR 150320C00165000 C 03/20/15 165.0 10.40 12.00
CHTR 150320C00170000 C 03/20/15 170.0 7.50 9.90
CHTR 150320C00175000 C 03/20/15 175.0 5.50 7.80
CHTR 150320C00180000 C 03/20/15 180.0 3.80 6.10
CHTR 150320C00185000 C 03/20/15 185.0 2.70 4.60
CHTR 150320C00190000 C 03/20/15 190.0 1.95 3.50
CHTR 150320C00195000 C 03/20/15 195.0 0.40 2.80
CHTR 150320C00200000 C 03/20/15 200.0 0.05 2.10
CHTR 150320C00210000 C 03/20/15 210.0 0.00 1.40
CHTR 150320C00220000 C 03/20/15 220.0 0.00 0.95
CHTR 150320P00120000 P 03/20/15 120.0 0.10 1.85
CHTR 150320P00125000 P 03/20/15 125.0 0.65 2.75
CHTR 150320P00130000 P 03/20/15 130.0 0.85 2.00
CHTR 150320P00135000 P 03/20/15 135.0 1.00 2.05
CHTR 150320P00140000 P 03/20/15 140.0 1.55 2.60
CHTR 150320P00145000 P 03/20/15 145.0 2.10 3.30
CHTR 150320P00150000 P 03/20/15 150.0 2.95 4.70
CHTR 150320P00155000 P 03/20/15 155.0 4.10 5.60
CHTR 150320P00160000 P 03/20/15 160.0 5.90 7.30
CHTR 150320P00165000 P 03/20/15 165.0 7.90 9.30
CHTR 150320P00170000 P 03/20/15 170.0 10.10 11.80
CHTR 150320P00175000 P 03/20/15 175.0 12.90 14.70
CHTR 150320P00180000 P 03/20/15 180.0 16.20 18.90
CHTR 150320P00185000 P 03/20/15 185.0 19.50 22.70
CHTR 150320P00190000 P 03/20/15 190.0 23.30 26.60
CHTR 150320P00195000 P 03/20/15 195.0 27.50 30.70
CHTR 150320P00200000 P 03/20/15 200.0 32.10 35.00
CHTR 150320P00210000 P 03/20/15 210.0 41.30 44.70
CHTR 150320P00220000 P 03/20/15 220.0 51.00 54.60
CHTR 150619C00095000 C 06/19/15 95.0 71.30 75.60
CHTR 150619C00100000 C 06/19/15 100.0 66.60 70.60
CHTR 150619C00105000 C 06/19/15 105.0 61.80 65.50
CHTR 150619C00110000 C 06/19/15 110.0 57.10 60.90
CHTR 150619C00115000 C 06/19/15 115.0 52.40 55.90
CHTR 150619C00120000 C 06/19/15 120.0 47.80 51.30
CHTR 150619C00125000 C 06/19/15 125.0 43.00 46.80
CHTR 150619C00130000 C 06/19/15 130.0 38.50 42.30
CHTR 150619C00135000 C 06/19/15 135.0 34.50 37.60
CHTR 150619C00140000 C 06/19/15 140.0 30.40 33.50
CHTR 150619C00145000 C 06/19/15 145.0 26.50 29.50
CHTR 150619C00150000 C 06/19/15 150.0 22.80 25.90
CHTR 150619C00155000 C 06/19/15 155.0 19.10 22.60
CHTR 150619C00160000 C 06/19/15 160.0 16.00 19.40
CHTR 150619C00165000 C 06/19/15 165.0 13.00 16.40
CHTR 150619C00170000 C 06/19/15 170.0 10.40 13.90
CHTR 150619C00175000 C 06/19/15 175.0 8.40 11.70
CHTR 150619C00180000 C 06/19/15 180.0 6.10 9.10
CHTR 150619C00185000 C 06/19/15 185.0 4.50 5.90
CHTR 150619P00095000 P 06/19/15 95.0 0.00 1.50
CHTR 150619P00100000 P 06/19/15 100.0 0.00 3.10
CHTR 150619P00105000 P 06/19/15 105.0 0.10 4.60
CHTR 150619P00110000 P 06/19/15 110.0 0.20 3.50
CHTR 150619P00115000 P 06/19/15 115.0 0.10 3.70
CHTR 150619P00120000 P 06/19/15 120.0 1.75 4.10
CHTR 150619P00125000 P 06/19/15 125.0 1.15 4.40
CHTR 150619P00130000 P 06/19/15 130.0 0.80 4.60
CHTR 150619P00135000 P 06/19/15 135.0 1.20 4.90
CHTR 150619P00140000 P 06/19/15 140.0 2.50 5.40
CHTR 150619P00145000 P 06/19/15 145.0 3.50 6.90
CHTR 150619P00150000 P 06/19/15 150.0 5.60 7.00
CHTR 150619P00155000 P 06/19/15 155.0 7.00 9.80
CHTR 150619P00160000 P 06/19/15 160.0 8.80 11.60
CHTR 150619P00165000 P 06/19/15 165.0 10.80 13.80
CHTR 150619P00170000 P 06/19/15 170.0 13.00 16.20
CHTR 150619P00175000 P 06/19/15 175.0 15.70 19.00
CHTR 150619P00180000 P 06/19/15 180.0 18.50 21.80
CHTR 150619P00185000 P 06/19/15 185.0 21.90 25.20

OPRA data is delayed 15 minutes.