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 (2014-06-20)Premium Content

Charter Communications Inc (CHTR)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 140816C00105000 C 08/16/14 105.0 56.30 59.50
CHTR 140816C00110000 C 08/16/14 110.0 51.30 54.60
CHTR 140816C00115000 C 08/16/14 115.0 46.30 49.60
CHTR 140816C00120000 C 08/16/14 120.0 41.30 44.60
CHTR 140816C00125000 C 08/16/14 125.0 36.30 39.60
CHTR 140816C00130000 C 08/16/14 130.0 31.50 34.60
CHTR 140816C00135000 C 08/16/14 135.0 26.50 29.80
CHTR 140816C00140000 C 08/16/14 140.0 21.50 25.00
CHTR 140816C00145000 C 08/16/14 145.0 17.30 20.20
CHTR 140816C00150000 C 08/16/14 150.0 12.80 15.70
CHTR 140816C00155000 C 08/16/14 155.0 8.70 11.00
CHTR 140816C00160000 C 08/16/14 160.0 5.50 6.30
CHTR 140816C00165000 C 08/16/14 165.0 3.10 3.60
CHTR 140816C00170000 C 08/16/14 170.0 1.40 2.20
CHTR 140816C00175000 C 08/16/14 175.0 0.55 1.15
CHTR 140816C00180000 C 08/16/14 180.0 0.00 1.15
CHTR 140816C00185000 C 08/16/14 185.0 0.00 0.55
CHTR 140816C00190000 C 08/16/14 190.0 0.00 2.65
CHTR 140816C00195000 C 08/16/14 195.0 0.00 0.75
CHTR 140816P00105000 P 08/16/14 105.0 0.00 0.60
CHTR 140816P00110000 P 08/16/14 110.0 0.00 2.60
CHTR 140816P00115000 P 08/16/14 115.0 0.00 0.80
CHTR 140816P00120000 P 08/16/14 120.0 0.00 0.85
CHTR 140816P00125000 P 08/16/14 125.0 0.00 2.70
CHTR 140816P00130000 P 08/16/14 130.0 0.00 1.10
CHTR 140816P00135000 P 08/16/14 135.0 0.00 1.10
CHTR 140816P00140000 P 08/16/14 140.0 0.15 1.20
CHTR 140816P00145000 P 08/16/14 145.0 0.20 1.40
CHTR 140816P00150000 P 08/16/14 150.0 0.90 1.35
CHTR 140816P00155000 P 08/16/14 155.0 1.95 2.35
CHTR 140816P00160000 P 08/16/14 160.0 3.40 3.90
CHTR 140816P00165000 P 08/16/14 165.0 5.90 6.40
CHTR 140816P00170000 P 08/16/14 170.0 7.80 10.10
CHTR 140816P00175000 P 08/16/14 175.0 11.30 14.10
CHTR 140816P00180000 P 08/16/14 180.0 15.80 19.10
CHTR 140816P00185000 P 08/16/14 185.0 20.30 23.80
CHTR 140816P00190000 P 08/16/14 190.0 25.50 28.70
CHTR 140816P00195000 P 08/16/14 195.0 30.50 33.60
CHTR 140920C00100000 C 09/20/14 100.0 61.20 64.60
CHTR 140920C00105000 C 09/20/14 105.0 56.20 59.60
CHTR 140920C00110000 C 09/20/14 110.0 51.30 54.60
CHTR 140920C00115000 C 09/20/14 115.0 46.00 49.80
CHTR 140920C00120000 C 09/20/14 120.0 41.10 44.80
CHTR 140920C00125000 C 09/20/14 125.0 36.40 39.70
CHTR 140920C00130000 C 09/20/14 130.0 32.00 35.00
CHTR 140920C00135000 C 09/20/14 135.0 27.20 30.00
CHTR 140920C00140000 C 09/20/14 140.0 22.70 25.40
CHTR 140920C00145000 C 09/20/14 145.0 18.10 20.50
CHTR 140920C00150000 C 09/20/14 150.0 14.00 15.30
CHTR 140920C00155000 C 09/20/14 155.0 10.20 12.80
CHTR 140920C00160000 C 09/20/14 160.0 7.00 7.80
CHTR 140920C00165000 C 09/20/14 165.0 4.40 5.20
CHTR 140920C00170000 C 09/20/14 170.0 2.60 3.50
CHTR 140920C00175000 C 09/20/14 175.0 1.55 2.45
CHTR 140920C00180000 C 09/20/14 180.0 0.65 1.50
CHTR 140920C00185000 C 09/20/14 185.0 0.15 1.10
CHTR 140920C00190000 C 09/20/14 190.0 0.00 1.15
CHTR 140920C00195000 C 09/20/14 195.0 0.00 2.70
CHTR 140920C00200000 C 09/20/14 200.0 0.00 0.85
CHTR 140920P00100000 P 09/20/14 100.0 0.00 0.50
CHTR 140920P00105000 P 09/20/14 105.0 0.00 0.95
CHTR 140920P00110000 P 09/20/14 110.0 0.00 0.50
CHTR 140920P00115000 P 09/20/14 115.0 0.00 0.50
CHTR 140920P00120000 P 09/20/14 120.0 0.05 0.65
CHTR 140920P00125000 P 09/20/14 125.0 0.10 0.55
CHTR 140920P00130000 P 09/20/14 130.0 0.15 1.25
CHTR 140920P00135000 P 09/20/14 135.0 0.40 1.45
CHTR 140920P00140000 P 09/20/14 140.0 0.65 2.20
CHTR 140920P00145000 P 09/20/14 145.0 0.85 2.65
CHTR 140920P00150000 P 09/20/14 150.0 1.60 2.80
CHTR 140920P00155000 P 09/20/14 155.0 2.55 3.80
CHTR 140920P00160000 P 09/20/14 160.0 4.50 5.50
CHTR 140920P00165000 P 09/20/14 165.0 7.00 8.00
CHTR 140920P00170000 P 09/20/14 170.0 10.00 11.20
CHTR 140920P00175000 P 09/20/14 175.0 12.40 15.10
CHTR 140920P00180000 P 09/20/14 180.0 16.50 19.40
CHTR 140920P00185000 P 09/20/14 185.0 20.90 24.20
CHTR 140920P00190000 P 09/20/14 190.0 25.70 29.20
CHTR 140920P00195000 P 09/20/14 195.0 30.70 33.70
CHTR 140920P00200000 P 09/20/14 200.0 35.50 38.80
CHTR 141220C00085000 C 12/20/14 85.0 76.60 79.60
CHTR 141220C00090000 C 12/20/14 90.0 71.40 74.60
CHTR 141220C00095000 C 12/20/14 95.0 66.80 69.60
CHTR 141220C00100000 C 12/20/14 100.0 61.70 64.60
CHTR 141220C00105000 C 12/20/14 105.0 57.00 59.80
CHTR 141220C00110000 C 12/20/14 110.0 51.90 55.00
CHTR 141220C00115000 C 12/20/14 115.0 47.10 50.20
CHTR 141220C00120000 C 12/20/14 120.0 42.50 45.50
CHTR 141220C00125000 C 12/20/14 125.0 37.50 41.00
CHTR 141220C00130000 C 12/20/14 130.0 33.20 36.30
CHTR 141220C00135000 C 12/20/14 135.0 28.70 31.80
CHTR 141220C00140000 C 12/20/14 140.0 24.40 27.10
CHTR 141220C00145000 C 12/20/14 145.0 20.40 23.50
CHTR 141220C00150000 C 12/20/14 150.0 16.50 19.60
CHTR 141220C00155000 C 12/20/14 155.0 13.40 16.30
CHTR 141220C00160000 C 12/20/14 160.0 10.50 11.80
CHTR 141220C00165000 C 12/20/14 165.0 7.70 9.30
CHTR 141220C00170000 C 12/20/14 170.0 5.90 7.30
CHTR 141220C00175000 C 12/20/14 175.0 4.10 5.70
CHTR 141220C00180000 C 12/20/14 180.0 2.60 5.90
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 1.55
CHTR 141220P00100000 P 12/20/14 100.0 0.00 0.65
CHTR 141220P00105000 P 12/20/14 105.0 0.00 0.75
CHTR 141220P00110000 P 12/20/14 110.0 0.10 1.65
CHTR 141220P00115000 P 12/20/14 115.0 0.15 1.80
CHTR 141220P00120000 P 12/20/14 120.0 0.35 1.95
CHTR 141220P00125000 P 12/20/14 125.0 0.60 2.25
CHTR 141220P00130000 P 12/20/14 130.0 0.95 2.60
CHTR 141220P00135000 P 12/20/14 135.0 1.50 3.10
CHTR 141220P00140000 P 12/20/14 140.0 2.00 3.40
CHTR 141220P00145000 P 12/20/14 145.0 2.75 4.40
CHTR 141220P00150000 P 12/20/14 150.0 3.70 5.50
CHTR 141220P00155000 P 12/20/14 155.0 5.20 7.00
CHTR 141220P00160000 P 12/20/14 160.0 6.90 8.80
CHTR 141220P00165000 P 12/20/14 165.0 9.10 11.70
CHTR 141220P00170000 P 12/20/14 170.0 12.20 14.60
CHTR 141220P00175000 P 12/20/14 175.0 15.70 17.90
CHTR 141220P00180000 P 12/20/14 180.0 18.80 21.40
CHTR 150320C00120000 C 03/20/15 120.0 43.10 46.20
CHTR 150320C00125000 C 03/20/15 125.0 38.50 41.80
CHTR 150320C00130000 C 03/20/15 130.0 34.30 37.40
CHTR 150320C00135000 C 03/20/15 135.0 30.10 33.20
CHTR 150320C00140000 C 03/20/15 140.0 26.00 29.30
CHTR 150320C00145000 C 03/20/15 145.0 22.20 25.40
CHTR 150320C00150000 C 03/20/15 150.0 18.90 21.90
CHTR 150320C00155000 C 03/20/15 155.0 15.50 18.20
CHTR 150320C00160000 C 03/20/15 160.0 12.80 15.70
CHTR 150320C00165000 C 03/20/15 165.0 10.40 13.00
CHTR 150320C00170000 C 03/20/15 170.0 8.20 10.60
CHTR 150320C00175000 C 03/20/15 175.0 6.60 8.80
CHTR 150320C00180000 C 03/20/15 180.0 4.80 6.80
CHTR 150320C00185000 C 03/20/15 185.0 3.60 5.40
CHTR 150320C00190000 C 03/20/15 190.0 2.55 4.30
CHTR 150320C00195000 C 03/20/15 195.0 1.75 3.40
CHTR 150320C00200000 C 03/20/15 200.0 1.50 2.65
CHTR 150320C00210000 C 03/20/15 210.0 0.65 1.80
CHTR 150320C00220000 C 03/20/15 220.0 0.00 0.95
CHTR 150320P00120000 P 03/20/15 120.0 0.95 2.75
CHTR 150320P00125000 P 03/20/15 125.0 1.35 3.10
CHTR 150320P00130000 P 03/20/15 130.0 1.90 3.80
CHTR 150320P00135000 P 03/20/15 135.0 2.55 3.80
CHTR 150320P00140000 P 03/20/15 140.0 3.30 5.30
CHTR 150320P00145000 P 03/20/15 145.0 4.40 6.00
CHTR 150320P00150000 P 03/20/15 150.0 5.70 7.50
CHTR 150320P00155000 P 03/20/15 155.0 6.70 9.30
CHTR 150320P00160000 P 03/20/15 160.0 8.90 11.40
CHTR 150320P00165000 P 03/20/15 165.0 11.60 14.10
CHTR 150320P00170000 P 03/20/15 170.0 14.30 16.90
CHTR 150320P00175000 P 03/20/15 175.0 17.10 20.60
CHTR 150320P00180000 P 03/20/15 180.0 21.10 23.50
CHTR 150320P00185000 P 03/20/15 185.0 24.30 27.30
CHTR 150320P00190000 P 03/20/15 190.0 28.30 31.40
CHTR 150320P00195000 P 03/20/15 195.0 32.50 35.70
CHTR 150320P00200000 P 03/20/15 200.0 36.90 40.40
CHTR 150320P00210000 P 03/20/15 210.0 46.30 49.80
CHTR 150320P00220000 P 03/20/15 220.0 55.90 59.20

OPRA data is delayed 15 minutes.