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 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141122C00115000 C 11/22/14 115.0 43.20 46.70
CHTR 141122C00120000 C 11/22/14 120.0 38.20 41.70
CHTR 141122C00125000 C 11/22/14 125.0 33.50 36.50
CHTR 141122C00130000 C 11/22/14 130.0 27.90 32.40
CHTR 141122C00135000 C 11/22/14 135.0 23.20 26.70
CHTR 141122C00140000 C 11/22/14 140.0 18.50 21.50
CHTR 141122C00145000 C 11/22/14 145.0 13.60 16.00
CHTR 141122C00150000 C 11/22/14 150.0 8.50 11.30
CHTR 141122C00155000 C 11/22/14 155.0 3.60 5.90
CHTR 141122C00160000 C 11/22/14 160.0 0.30 0.80
CHTR 141122C00165000 C 11/22/14 165.0 0.00 0.50
CHTR 141122C00170000 C 11/22/14 170.0 0.00 0.50
CHTR 141122C00175000 C 11/22/14 175.0 0.00 0.50
CHTR 141122C00180000 C 11/22/14 180.0 0.00 4.50
CHTR 141122C00185000 C 11/22/14 185.0 0.00 4.40
CHTR 141122C00190000 C 11/22/14 190.0 0.00 4.40
CHTR 141122C00195000 C 11/22/14 195.0 0.00 4.50
CHTR 141122C00200000 C 11/22/14 200.0 0.00 4.50
CHTR 141122C00210000 C 11/22/14 210.0 0.00 0.50
CHTR 141122P00115000 P 11/22/14 115.0 0.00 4.60
CHTR 141122P00120000 P 11/22/14 120.0 0.00 4.60
CHTR 141122P00125000 P 11/22/14 125.0 0.00 4.40
CHTR 141122P00130000 P 11/22/14 130.0 0.00 4.40
CHTR 141122P00135000 P 11/22/14 135.0 0.00 0.50
CHTR 141122P00140000 P 11/22/14 140.0 0.00 0.50
CHTR 141122P00145000 P 11/22/14 145.0 0.00 0.50
CHTR 141122P00150000 P 11/22/14 150.0 0.00 0.50
CHTR 141122P00155000 P 11/22/14 155.0 0.00 0.50
CHTR 141122P00160000 P 11/22/14 160.0 0.00 0.50
CHTR 141122P00165000 P 11/22/14 165.0 3.40 7.10
CHTR 141122P00170000 P 11/22/14 170.0 7.50 12.20
CHTR 141122P00175000 P 11/22/14 175.0 12.30 17.00
CHTR 141122P00180000 P 11/22/14 180.0 17.30 22.00
CHTR 141122P00185000 P 11/22/14 185.0 22.50 27.10
CHTR 141122P00190000 P 11/22/14 190.0 27.60 32.10
CHTR 141122P00195000 P 11/22/14 195.0 32.50 37.10
CHTR 141122P00200000 P 11/22/14 200.0 37.50 42.10
CHTR 141122P00210000 P 11/22/14 210.0 47.50 52.10
CHTR 141220C00085000 C 12/20/14 85.0 73.00 77.60
CHTR 141220C00090000 C 12/20/14 90.0 68.00 72.50
CHTR 141220C00095000 C 12/20/14 95.0 63.00 67.60
CHTR 141220C00100000 C 12/20/14 100.0 58.70 61.60
CHTR 141220C00105000 C 12/20/14 105.0 53.00 57.60
CHTR 141220C00110000 C 12/20/14 110.0 48.00 52.60
CHTR 141220C00115000 C 12/20/14 115.0 43.70 46.60
CHTR 141220C00120000 C 12/20/14 120.0 38.00 42.50
CHTR 141220C00125000 C 12/20/14 125.0 33.00 37.50
CHTR 141220C00130000 C 12/20/14 130.0 28.70 31.70
CHTR 141220C00135000 C 12/20/14 135.0 23.70 26.70
CHTR 141220C00140000 C 12/20/14 140.0 18.90 21.90
CHTR 141220C00145000 C 12/20/14 145.0 14.20 17.10
CHTR 141220C00150000 C 12/20/14 150.0 9.90 12.30
CHTR 141220C00155000 C 12/20/14 155.0 7.20 8.40
CHTR 141220C00160000 C 12/20/14 160.0 4.00 5.10
CHTR 141220C00165000 C 12/20/14 165.0 2.20 3.20
CHTR 141220C00170000 C 12/20/14 170.0 1.10 1.90
CHTR 141220C00175000 C 12/20/14 175.0 0.25 1.35
CHTR 141220C00180000 C 12/20/14 180.0 0.05 0.75
CHTR 141220P00085000 P 12/20/14 85.0 0.00 1.70
CHTR 141220P00090000 P 12/20/14 90.0 0.00 0.95
CHTR 141220P00095000 P 12/20/14 95.0 0.00 0.95
CHTR 141220P00100000 P 12/20/14 100.0 0.00 0.95
CHTR 141220P00105000 P 12/20/14 105.0 0.00 1.70
CHTR 141220P00110000 P 12/20/14 110.0 0.00 1.00
CHTR 141220P00115000 P 12/20/14 115.0 0.00 0.95
CHTR 141220P00120000 P 12/20/14 120.0 0.00 0.95
CHTR 141220P00125000 P 12/20/14 125.0 0.00 1.00
CHTR 141220P00130000 P 12/20/14 130.0 0.00 0.65
CHTR 141220P00135000 P 12/20/14 135.0 0.00 0.85
CHTR 141220P00140000 P 12/20/14 140.0 0.10 0.85
CHTR 141220P00145000 P 12/20/14 145.0 0.45 1.40
CHTR 141220P00150000 P 12/20/14 150.0 0.95 1.80
CHTR 141220P00155000 P 12/20/14 155.0 1.85 3.10
CHTR 141220P00160000 P 12/20/14 160.0 3.70 5.20
CHTR 141220P00165000 P 12/20/14 165.0 6.50 8.20
CHTR 141220P00170000 P 12/20/14 170.0 9.80 12.90
CHTR 141220P00175000 P 12/20/14 175.0 14.30 17.10
CHTR 141220P00180000 P 12/20/14 180.0 18.90 21.70
CHTR 150320C00120000 C 03/20/15 120.0 39.60 42.70
CHTR 150320C00125000 C 03/20/15 125.0 35.10 38.10
CHTR 150320C00130000 C 03/20/15 130.0 30.50 33.40
CHTR 150320C00135000 C 03/20/15 135.0 26.10 29.00
CHTR 150320C00140000 C 03/20/15 140.0 21.90 24.90
CHTR 150320C00145000 C 03/20/15 145.0 18.00 21.10
CHTR 150320C00150000 C 03/20/15 150.0 14.80 17.00
CHTR 150320C00155000 C 03/20/15 155.0 11.50 13.90
CHTR 150320C00160000 C 03/20/15 160.0 8.90 11.00
CHTR 150320C00165000 C 03/20/15 165.0 6.80 8.60
CHTR 150320C00170000 C 03/20/15 170.0 5.20 6.70
CHTR 150320C00175000 C 03/20/15 175.0 3.80 5.50
CHTR 150320C00180000 C 03/20/15 180.0 2.70 4.30
CHTR 150320C00185000 C 03/20/15 185.0 2.00 3.40
CHTR 150320C00190000 C 03/20/15 190.0 1.35 2.90
CHTR 150320C00195000 C 03/20/15 195.0 1.05 2.15
CHTR 150320C00200000 C 03/20/15 200.0 0.70 1.80
CHTR 150320C00210000 C 03/20/15 210.0 0.25 1.30
CHTR 150320C00220000 C 03/20/15 220.0 0.00 1.05
CHTR 150320P00120000 P 03/20/15 120.0 0.40 1.65
CHTR 150320P00125000 P 03/20/15 125.0 0.35 2.05
CHTR 150320P00130000 P 03/20/15 130.0 0.80 2.55
CHTR 150320P00135000 P 03/20/15 135.0 1.80 3.00
CHTR 150320P00140000 P 03/20/15 140.0 2.55 3.90
CHTR 150320P00145000 P 03/20/15 145.0 3.40 5.30
CHTR 150320P00150000 P 03/20/15 150.0 4.80 6.40
CHTR 150320P00155000 P 03/20/15 155.0 6.60 8.20
CHTR 150320P00160000 P 03/20/15 160.0 8.70 10.50
CHTR 150320P00165000 P 03/20/15 165.0 11.60 13.20
CHTR 150320P00170000 P 03/20/15 170.0 14.80 17.30
CHTR 150320P00175000 P 03/20/15 175.0 18.20 20.90
CHTR 150320P00180000 P 03/20/15 180.0 21.60 24.70
CHTR 150320P00185000 P 03/20/15 185.0 25.70 28.80
CHTR 150320P00190000 P 03/20/15 190.0 30.10 33.00
CHTR 150320P00195000 P 03/20/15 195.0 34.60 37.50
CHTR 150320P00200000 P 03/20/15 200.0 38.40 42.20
CHTR 150320P00210000 P 03/20/15 210.0 48.30 51.60
CHTR 150320P00220000 P 03/20/15 220.0 58.10 62.00
CHTR 150619C00095000 C 06/19/15 95.0 64.00 68.20
CHTR 150619C00100000 C 06/19/15 100.0 59.30 63.40
CHTR 150619C00105000 C 06/19/15 105.0 54.50 58.60
CHTR 150619C00110000 C 06/19/15 110.0 49.90 54.00
CHTR 150619C00115000 C 06/19/15 115.0 45.30 49.40
CHTR 150619C00120000 C 06/19/15 120.0 40.60 44.20
CHTR 150619C00125000 C 06/19/15 125.0 36.90 39.80
CHTR 150619C00130000 C 06/19/15 130.0 32.70 35.60
CHTR 150619C00135000 C 06/19/15 135.0 28.50 31.40
CHTR 150619C00140000 C 06/19/15 140.0 24.50 27.60
CHTR 150619C00145000 C 06/19/15 145.0 20.90 24.00
CHTR 150619C00150000 C 06/19/15 150.0 17.60 20.50
CHTR 150619C00155000 C 06/19/15 155.0 14.60 17.60
CHTR 150619C00160000 C 06/19/15 160.0 12.10 14.20
CHTR 150619C00165000 C 06/19/15 165.0 9.70 11.90
CHTR 150619C00170000 C 06/19/15 170.0 7.70 10.80
CHTR 150619C00175000 C 06/19/15 175.0 6.60 8.70
CHTR 150619C00180000 C 06/19/15 180.0 5.10 7.30
CHTR 150619C00185000 C 06/19/15 185.0 3.80 6.40
CHTR 150619P00095000 P 06/19/15 95.0 0.05 1.50
CHTR 150619P00100000 P 06/19/15 100.0 0.00 1.75
CHTR 150619P00105000 P 06/19/15 105.0 0.00 1.95
CHTR 150619P00110000 P 06/19/15 110.0 0.00 2.25
CHTR 150619P00115000 P 06/19/15 115.0 0.10 2.50
CHTR 150619P00120000 P 06/19/15 120.0 2.45 2.90
CHTR 150619P00125000 P 06/19/15 125.0 1.80 3.50
CHTR 150619P00130000 P 06/19/15 130.0 1.65 4.70
CHTR 150619P00135000 P 06/19/15 135.0 2.60 5.90
CHTR 150619P00140000 P 06/19/15 140.0 4.30 6.40
CHTR 150619P00145000 P 06/19/15 145.0 6.50 7.80
CHTR 150619P00150000 P 06/19/15 150.0 7.50 9.70
CHTR 150619P00155000 P 06/19/15 155.0 9.30 11.90
CHTR 150619P00160000 P 06/19/15 160.0 11.50 14.60
CHTR 150619P00165000 P 06/19/15 165.0 14.20 17.50
CHTR 150619P00170000 P 06/19/15 170.0 17.00 20.50
CHTR 150619P00175000 P 06/19/15 175.0 20.40 23.80
CHTR 150619P00180000 P 06/19/15 180.0 24.00 27.30
CHTR 150619P00185000 P 06/19/15 185.0 27.90 31.00

OPRA data is delayed 15 minutes.