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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141122C00115000 C 11/22/14 115.0 40.80 44.30
CHTR 141122C00120000 C 11/22/14 120.0 35.80 39.00
CHTR 141122C00125000 C 11/22/14 125.0 30.90 34.00
CHTR 141122C00130000 C 11/22/14 130.0 26.00 29.30
CHTR 141122C00135000 C 11/22/14 135.0 20.90 24.40
CHTR 141122C00140000 C 11/22/14 140.0 16.60 19.90
CHTR 141122C00145000 C 11/22/14 145.0 12.20 15.00
CHTR 141122C00150000 C 11/22/14 150.0 9.20 11.10
CHTR 141122C00155000 C 11/22/14 155.0 6.40 7.20
CHTR 141122C00160000 C 11/22/14 160.0 3.80 4.50
CHTR 141122C00165000 C 11/22/14 165.0 2.10 2.70
CHTR 141122C00170000 C 11/22/14 170.0 0.95 4.80
CHTR 141122C00175000 C 11/22/14 175.0 0.00 4.80
CHTR 141122C00180000 C 11/22/14 180.0 0.00 4.80
CHTR 141122C00185000 C 11/22/14 185.0 0.00 4.80
CHTR 141122C00190000 C 11/22/14 190.0 0.00 4.80
CHTR 141122C00195000 C 11/22/14 195.0 0.00 4.80
CHTR 141122C00200000 C 11/22/14 200.0 0.00 4.80
CHTR 141122C00210000 C 11/22/14 210.0 0.00 4.80
CHTR 141122P00115000 P 11/22/14 115.0 0.00 4.80
CHTR 141122P00120000 P 11/22/14 120.0 0.00 4.80
CHTR 141122P00125000 P 11/22/14 125.0 0.00 2.85
CHTR 141122P00130000 P 11/22/14 130.0 0.00 4.80
CHTR 141122P00135000 P 11/22/14 135.0 0.20 0.90
CHTR 141122P00140000 P 11/22/14 140.0 0.90 4.70
CHTR 141122P00145000 P 11/22/14 145.0 1.10 2.20
CHTR 141122P00150000 P 11/22/14 150.0 2.50 3.20
CHTR 141122P00155000 P 11/22/14 155.0 3.60 4.40
CHTR 141122P00160000 P 11/22/14 160.0 6.00 6.80
CHTR 141122P00165000 P 11/22/14 165.0 8.90 11.80
CHTR 141122P00170000 P 11/22/14 170.0 12.50 15.60
CHTR 141122P00175000 P 11/22/14 175.0 16.70 20.00
CHTR 141122P00180000 P 11/22/14 180.0 21.50 24.60
CHTR 141122P00185000 P 11/22/14 185.0 26.20 29.40
CHTR 141122P00190000 P 11/22/14 190.0 30.90 34.40
CHTR 141122P00195000 P 11/22/14 195.0 36.10 39.40
CHTR 141122P00200000 P 11/22/14 200.0 41.10 44.40
CHTR 141122P00210000 P 11/22/14 210.0 50.70 54.30
CHTR 141220C00085000 C 12/20/14 85.0 70.80 74.40
CHTR 141220C00090000 C 12/20/14 90.0 65.80 69.40
CHTR 141220C00095000 C 12/20/14 95.0 60.80 64.40
CHTR 141220C00100000 C 12/20/14 100.0 55.80 59.00
CHTR 141220C00105000 C 12/20/14 105.0 50.70 54.00
CHTR 141220C00110000 C 12/20/14 110.0 45.90 49.00
CHTR 141220C00115000 C 12/20/14 115.0 40.90 44.40
CHTR 141220C00120000 C 12/20/14 120.0 36.10 39.30
CHTR 141220C00125000 C 12/20/14 125.0 31.30 34.50
CHTR 141220C00130000 C 12/20/14 130.0 26.50 29.70
CHTR 141220C00135000 C 12/20/14 135.0 21.80 25.00
CHTR 141220C00140000 C 12/20/14 140.0 17.70 20.60
CHTR 141220C00145000 C 12/20/14 145.0 13.50 16.50
CHTR 141220C00150000 C 12/20/14 150.0 10.90 12.10
CHTR 141220C00155000 C 12/20/14 155.0 7.70 8.80
CHTR 141220C00160000 C 12/20/14 160.0 5.30 6.10
CHTR 141220C00165000 C 12/20/14 165.0 3.40 4.40
CHTR 141220C00170000 C 12/20/14 170.0 2.05 3.30
CHTR 141220C00175000 C 12/20/14 175.0 0.90 2.60
CHTR 141220C00180000 C 12/20/14 180.0 0.35 2.10
CHTR 141220P00085000 P 12/20/14 85.0 0.00 4.80
CHTR 141220P00090000 P 12/20/14 90.0 0.00 4.80
CHTR 141220P00095000 P 12/20/14 95.0 0.00 4.70
CHTR 141220P00100000 P 12/20/14 100.0 0.00 4.70
CHTR 141220P00105000 P 12/20/14 105.0 0.00 4.80
CHTR 141220P00110000 P 12/20/14 110.0 0.10 1.15
CHTR 141220P00115000 P 12/20/14 115.0 0.00 0.65
CHTR 141220P00120000 P 12/20/14 120.0 0.10 2.25
CHTR 141220P00125000 P 12/20/14 125.0 0.00 1.50
CHTR 141220P00130000 P 12/20/14 130.0 0.05 1.70
CHTR 141220P00135000 P 12/20/14 135.0 0.05 4.40
CHTR 141220P00140000 P 12/20/14 140.0 1.20 2.40
CHTR 141220P00145000 P 12/20/14 145.0 2.25 3.50
CHTR 141220P00150000 P 12/20/14 150.0 3.40 4.20
CHTR 141220P00155000 P 12/20/14 155.0 5.20 5.90
CHTR 141220P00160000 P 12/20/14 160.0 7.50 8.30
CHTR 141220P00165000 P 12/20/14 165.0 10.50 11.70
CHTR 141220P00170000 P 12/20/14 170.0 13.60 16.90
CHTR 141220P00175000 P 12/20/14 175.0 17.80 21.20
CHTR 141220P00180000 P 12/20/14 180.0 22.40 25.50
CHTR 150320C00120000 C 03/20/15 120.0 37.30 40.60
CHTR 150320C00125000 C 03/20/15 125.0 32.80 35.70
CHTR 150320C00130000 C 03/20/15 130.0 28.60 31.50
CHTR 150320C00135000 C 03/20/15 135.0 24.40 27.50
CHTR 150320C00140000 C 03/20/15 140.0 20.50 23.70
CHTR 150320C00145000 C 03/20/15 145.0 17.70 20.20
CHTR 150320C00150000 C 03/20/15 150.0 14.10 16.40
CHTR 150320C00155000 C 03/20/15 155.0 11.10 13.00
CHTR 150320C00160000 C 03/20/15 160.0 8.60 10.60
CHTR 150320C00165000 C 03/20/15 165.0 6.40 8.30
CHTR 150320C00170000 C 03/20/15 170.0 4.80 7.90
CHTR 150320C00175000 C 03/20/15 175.0 2.25 6.50
CHTR 150320C00180000 C 03/20/15 180.0 2.65 5.30
CHTR 150320C00185000 C 03/20/15 185.0 0.20 4.80
CHTR 150320C00190000 C 03/20/15 190.0 0.05 4.80
CHTR 150320C00195000 C 03/20/15 195.0 0.55 2.30
CHTR 150320C00200000 C 03/20/15 200.0 0.70 2.05
CHTR 150320C00210000 C 03/20/15 210.0 0.20 1.25
CHTR 150320C00220000 C 03/20/15 220.0 0.00 1.00
CHTR 150320P00120000 P 03/20/15 120.0 0.65 1.95
CHTR 150320P00125000 P 03/20/15 125.0 0.05 4.80
CHTR 150320P00130000 P 03/20/15 130.0 0.60 5.00
CHTR 150320P00135000 P 03/20/15 135.0 1.50 5.90
CHTR 150320P00140000 P 03/20/15 140.0 3.50 6.10
CHTR 150320P00145000 P 03/20/15 145.0 4.70 8.10
CHTR 150320P00150000 P 03/20/15 150.0 6.10 8.50
CHTR 150320P00155000 P 03/20/15 155.0 8.20 10.00
CHTR 150320P00160000 P 03/20/15 160.0 10.80 12.40
CHTR 150320P00165000 P 03/20/15 165.0 13.80 15.40
CHTR 150320P00170000 P 03/20/15 170.0 17.30 20.40
CHTR 150320P00175000 P 03/20/15 175.0 20.80 23.80
CHTR 150320P00180000 P 03/20/15 180.0 24.60 27.70
CHTR 150320P00185000 P 03/20/15 185.0 28.80 31.80
CHTR 150320P00190000 P 03/20/15 190.0 33.10 36.10
CHTR 150320P00195000 P 03/20/15 195.0 37.50 40.60
CHTR 150320P00200000 P 03/20/15 200.0 42.10 45.10
CHTR 150320P00210000 P 03/20/15 210.0 51.30 54.70
CHTR 150320P00220000 P 03/20/15 220.0 60.90 64.40
CHTR 150619C00095000 C 06/19/15 95.0 61.70 65.20
CHTR 150619C00100000 C 06/19/15 100.0 56.90 60.50
CHTR 150619C00105000 C 06/19/15 105.0 52.30 55.80
CHTR 150619C00110000 C 06/19/15 110.0 47.70 51.20
CHTR 150619C00115000 C 06/19/15 115.0 43.10 46.70
CHTR 150619C00120000 C 06/19/15 120.0 38.90 41.70
CHTR 150619C00125000 C 06/19/15 125.0 34.50 37.50
CHTR 150619C00130000 C 06/19/15 130.0 30.60 33.10
CHTR 150619C00135000 C 06/19/15 135.0 26.30 29.50
CHTR 150619C00140000 C 06/19/15 140.0 22.70 26.00
CHTR 150619C00145000 C 06/19/15 145.0 19.30 23.00
CHTR 150619C00150000 C 06/19/15 150.0 16.10 19.70
CHTR 150619C00155000 C 06/19/15 155.0 13.30 17.00
CHTR 150619C00160000 C 06/19/15 160.0 11.10 14.40
CHTR 150619C00165000 C 06/19/15 165.0 8.40 12.40
CHTR 150619C00170000 C 06/19/15 170.0 6.50 10.40
CHTR 150619C00175000 C 06/19/15 175.0 4.80 8.80
CHTR 150619C00180000 C 06/19/15 180.0 3.30 7.50
CHTR 150619C00185000 C 06/19/15 185.0 2.10 6.50
CHTR 150619P00095000 P 06/19/15 95.0 0.00 2.95
CHTR 150619P00100000 P 06/19/15 100.0 0.00 4.70
CHTR 150619P00105000 P 06/19/15 105.0 0.05 2.90
CHTR 150619P00110000 P 06/19/15 110.0 0.05 3.50
CHTR 150619P00115000 P 06/19/15 115.0 0.05 3.50
CHTR 150619P00120000 P 06/19/15 120.0 2.50 3.40
CHTR 150619P00125000 P 06/19/15 125.0 1.95 5.80
CHTR 150619P00130000 P 06/19/15 130.0 3.10 6.80
CHTR 150619P00135000 P 06/19/15 135.0 4.20 7.90
CHTR 150619P00140000 P 06/19/15 140.0 5.50 9.30
CHTR 150619P00145000 P 06/19/15 145.0 7.20 10.90
CHTR 150619P00150000 P 06/19/15 150.0 9.30 12.80
CHTR 150619P00155000 P 06/19/15 155.0 11.50 14.80
CHTR 150619P00160000 P 06/19/15 160.0 13.90 17.40
CHTR 150619P00165000 P 06/19/15 165.0 16.60 20.00
CHTR 150619P00170000 P 06/19/15 170.0 19.60 23.00
CHTR 150619P00175000 P 06/19/15 175.0 23.10 26.40
CHTR 150619P00180000 P 06/19/15 180.0 26.70 30.00
CHTR 150619P00185000 P 06/19/15 185.0 30.90 33.40

OPRA data is delayed 15 minutes.