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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 140920C00100000 C 09/20/14 100.0 60.10 63.40
CHTR 140920C00105000 C 09/20/14 105.0 55.10 58.40
CHTR 140920C00110000 C 09/20/14 110.0 50.10 53.40
CHTR 140920C00115000 C 09/20/14 115.0 45.10 48.40
CHTR 140920C00120000 C 09/20/14 120.0 40.10 43.40
CHTR 140920C00125000 C 09/20/14 125.0 35.30 38.40
CHTR 140920C00130000 C 09/20/14 130.0 30.70 33.30
CHTR 140920C00135000 C 09/20/14 135.0 25.60 28.40
CHTR 140920C00140000 C 09/20/14 140.0 20.60 23.40
CHTR 140920C00145000 C 09/20/14 145.0 15.60 17.90
CHTR 140920C00150000 C 09/20/14 150.0 10.70 12.90
CHTR 140920C00155000 C 09/20/14 155.0 6.70 7.80
CHTR 140920C00160000 C 09/20/14 160.0 1.75 2.95
CHTR 140920C00165000 C 09/20/14 165.0 0.00 0.30
CHTR 140920C00170000 C 09/20/14 170.0 0.00 0.50
CHTR 140920C00175000 C 09/20/14 175.0 0.00 0.55
CHTR 140920C00180000 C 09/20/14 180.0 0.00 0.75
CHTR 140920C00185000 C 09/20/14 185.0 0.00 0.50
CHTR 140920C00190000 C 09/20/14 190.0 0.00 0.50
CHTR 140920C00195000 C 09/20/14 195.0 0.00 0.50
CHTR 140920C00200000 C 09/20/14 200.0 0.00 0.50
CHTR 140920P00100000 P 09/20/14 100.0 0.00 0.50
CHTR 140920P00105000 P 09/20/14 105.0 0.00 0.50
CHTR 140920P00110000 P 09/20/14 110.0 0.00 0.75
CHTR 140920P00115000 P 09/20/14 115.0 0.00 0.75
CHTR 140920P00120000 P 09/20/14 120.0 0.00 0.75
CHTR 140920P00125000 P 09/20/14 125.0 0.00 0.50
CHTR 140920P00130000 P 09/20/14 130.0 0.00 0.50
CHTR 140920P00135000 P 09/20/14 135.0 0.00 0.60
CHTR 140920P00140000 P 09/20/14 140.0 0.00 0.60
CHTR 140920P00145000 P 09/20/14 145.0 0.00 0.50
CHTR 140920P00150000 P 09/20/14 150.0 0.00 0.50
CHTR 140920P00155000 P 09/20/14 155.0 0.00 0.20
CHTR 140920P00160000 P 09/20/14 160.0 0.00 0.95
CHTR 140920P00165000 P 09/20/14 165.0 2.15 3.40
CHTR 140920P00170000 P 09/20/14 170.0 7.10 9.40
CHTR 140920P00175000 P 09/20/14 175.0 11.60 14.60
CHTR 140920P00180000 P 09/20/14 180.0 16.60 19.70
CHTR 140920P00185000 P 09/20/14 185.0 21.60 24.90
CHTR 140920P00190000 P 09/20/14 190.0 26.60 29.90
CHTR 140920P00195000 P 09/20/14 195.0 31.60 34.90
CHTR 140920P00200000 P 09/20/14 200.0 36.70 39.60
CHTR 141018C00110000 C 10/18/14 110.0 50.10 53.50
CHTR 141018C00115000 C 10/18/14 115.0 45.10 48.40
CHTR 141018C00120000 C 10/18/14 120.0 40.20 43.40
CHTR 141018C00125000 C 10/18/14 125.0 35.20 38.70
CHTR 141018C00130000 C 10/18/14 130.0 30.20 33.40
CHTR 141018C00135000 C 10/18/14 135.0 25.00 28.70
CHTR 141018C00140000 C 10/18/14 140.0 20.50 23.80
CHTR 141018C00145000 C 10/18/14 145.0 15.60 18.90
CHTR 141018C00150000 C 10/18/14 150.0 11.50 14.30
CHTR 141018C00155000 C 10/18/14 155.0 7.50 9.70
CHTR 141018C00160000 C 10/18/14 160.0 4.30 5.30
CHTR 141018C00165000 C 10/18/14 165.0 2.15 2.80
CHTR 141018C00170000 C 10/18/14 170.0 0.65 2.60
CHTR 141018C00175000 C 10/18/14 175.0 0.15 1.00
CHTR 141018C00180000 C 10/18/14 180.0 0.05 0.95
CHTR 141018C00185000 C 10/18/14 185.0 0.00 0.75
CHTR 141018C00190000 C 10/18/14 190.0 0.00 1.80
CHTR 141018C00195000 C 10/18/14 195.0 0.00 0.90
CHTR 141018C00200000 C 10/18/14 200.0 0.00 0.80
CHTR 141018P00110000 P 10/18/14 110.0 0.00 0.60
CHTR 141018P00115000 P 10/18/14 115.0 0.00 1.05
CHTR 141018P00120000 P 10/18/14 120.0 0.00 0.85
CHTR 141018P00125000 P 10/18/14 125.0 0.00 0.85
CHTR 141018P00130000 P 10/18/14 130.0 0.00 0.85
CHTR 141018P00135000 P 10/18/14 135.0 0.00 0.85
CHTR 141018P00140000 P 10/18/14 140.0 0.05 0.70
CHTR 141018P00145000 P 10/18/14 145.0 0.00 1.35
CHTR 141018P00150000 P 10/18/14 150.0 0.75 1.25
CHTR 141018P00155000 P 10/18/14 155.0 1.00 1.60
CHTR 141018P00160000 P 10/18/14 160.0 2.40 3.10
CHTR 141018P00165000 P 10/18/14 165.0 5.00 5.70
CHTR 141018P00170000 P 10/18/14 170.0 7.90 10.70
CHTR 141018P00175000 P 10/18/14 175.0 12.10 15.10
CHTR 141018P00180000 P 10/18/14 180.0 16.90 19.90
CHTR 141018P00185000 P 10/18/14 185.0 21.80 24.90
CHTR 141018P00190000 P 10/18/14 190.0 26.70 30.00
CHTR 141018P00195000 P 10/18/14 195.0 31.70 35.00
CHTR 141018P00200000 P 10/18/14 200.0 36.70 39.70
CHTR 141220C00085000 C 12/20/14 85.0 75.30 78.50
CHTR 141220C00090000 C 12/20/14 90.0 70.40 73.50
CHTR 141220C00095000 C 12/20/14 95.0 65.40 68.60
CHTR 141220C00100000 C 12/20/14 100.0 60.50 63.60
CHTR 141220C00105000 C 12/20/14 105.0 55.50 58.50
CHTR 141220C00110000 C 12/20/14 110.0 50.60 53.60
CHTR 141220C00115000 C 12/20/14 115.0 45.70 48.60
CHTR 141220C00120000 C 12/20/14 120.0 40.80 43.80
CHTR 141220C00125000 C 12/20/14 125.0 35.90 38.80
CHTR 141220C00130000 C 12/20/14 130.0 31.20 34.00
CHTR 141220C00135000 C 12/20/14 135.0 26.70 29.90
CHTR 141220C00140000 C 12/20/14 140.0 22.40 25.00
CHTR 141220C00145000 C 12/20/14 145.0 18.20 21.00
CHTR 141220C00150000 C 12/20/14 150.0 14.50 17.00
CHTR 141220C00155000 C 12/20/14 155.0 11.20 13.40
CHTR 141220C00160000 C 12/20/14 160.0 8.40 9.40
CHTR 141220C00165000 C 12/20/14 165.0 6.40 7.00
CHTR 141220C00170000 C 12/20/14 170.0 2.95 5.00
CHTR 141220C00175000 C 12/20/14 175.0 2.90 4.10
CHTR 141220C00180000 C 12/20/14 180.0 1.00 3.10
CHTR 141220P00085000 P 12/20/14 85.0 0.00 0.50
CHTR 141220P00090000 P 12/20/14 90.0 0.00 0.50
CHTR 141220P00095000 P 12/20/14 95.0 0.00 3.00
CHTR 141220P00100000 P 12/20/14 100.0 0.00 4.80
CHTR 141220P00105000 P 12/20/14 105.0 0.00 2.60
CHTR 141220P00110000 P 12/20/14 110.0 0.00 0.50
CHTR 141220P00115000 P 12/20/14 115.0 0.00 0.50
CHTR 141220P00120000 P 12/20/14 120.0 0.05 1.35
CHTR 141220P00125000 P 12/20/14 125.0 0.15 3.30
CHTR 141220P00130000 P 12/20/14 130.0 0.10 1.65
CHTR 141220P00135000 P 12/20/14 135.0 0.50 1.95
CHTR 141220P00140000 P 12/20/14 140.0 0.95 2.45
CHTR 141220P00145000 P 12/20/14 145.0 1.50 3.20
CHTR 141220P00150000 P 12/20/14 150.0 1.80 4.10
CHTR 141220P00155000 P 12/20/14 155.0 4.00 5.70
CHTR 141220P00160000 P 12/20/14 160.0 5.50 7.10
CHTR 141220P00165000 P 12/20/14 165.0 8.60 9.70
CHTR 141220P00170000 P 12/20/14 170.0 11.50 12.80
CHTR 141220P00175000 P 12/20/14 175.0 15.00 17.80
CHTR 141220P00180000 P 12/20/14 180.0 18.90 21.80
CHTR 150320C00120000 C 03/20/15 120.0 41.50 44.60
CHTR 150320C00125000 C 03/20/15 125.0 36.90 40.20
CHTR 150320C00130000 C 03/20/15 130.0 33.10 35.60
CHTR 150320C00135000 C 03/20/15 135.0 28.50 31.40
CHTR 150320C00140000 C 03/20/15 140.0 24.20 27.30
CHTR 150320C00145000 C 03/20/15 145.0 20.40 23.60
CHTR 150320C00150000 C 03/20/15 150.0 17.20 19.90
CHTR 150320C00155000 C 03/20/15 155.0 15.00 16.10
CHTR 150320C00160000 C 03/20/15 160.0 10.60 13.30
CHTR 150320C00165000 C 03/20/15 165.0 8.60 10.60
CHTR 150320C00170000 C 03/20/15 170.0 5.90 8.30
CHTR 150320C00175000 C 03/20/15 175.0 4.90 6.70
CHTR 150320C00180000 C 03/20/15 180.0 3.50 4.90
CHTR 150320C00185000 C 03/20/15 185.0 2.80 3.80
CHTR 150320C00190000 C 03/20/15 190.0 1.35 3.90
CHTR 150320C00195000 C 03/20/15 195.0 0.80 3.20
CHTR 150320C00200000 C 03/20/15 200.0 1.10 1.95
CHTR 150320C00210000 C 03/20/15 210.0 0.60 1.50
CHTR 150320C00220000 C 03/20/15 220.0 0.20 1.70
CHTR 150320P00120000 P 03/20/15 120.0 0.85 1.50
CHTR 150320P00125000 P 03/20/15 125.0 0.95 2.75
CHTR 150320P00130000 P 03/20/15 130.0 1.25 2.95
CHTR 150320P00135000 P 03/20/15 135.0 2.15 3.60
CHTR 150320P00140000 P 03/20/15 140.0 3.00 4.30
CHTR 150320P00145000 P 03/20/15 145.0 3.40 6.30
CHTR 150320P00150000 P 03/20/15 150.0 5.50 7.20
CHTR 150320P00155000 P 03/20/15 155.0 7.30 8.60
CHTR 150320P00160000 P 03/20/15 160.0 7.90 10.70
CHTR 150320P00165000 P 03/20/15 165.0 10.60 13.20
CHTR 150320P00170000 P 03/20/15 170.0 13.40 16.10
CHTR 150320P00175000 P 03/20/15 175.0 16.80 20.10
CHTR 150320P00180000 P 03/20/15 180.0 20.70 23.50
CHTR 150320P00185000 P 03/20/15 185.0 24.60 27.90
CHTR 150320P00190000 P 03/20/15 190.0 29.30 32.10
CHTR 150320P00195000 P 03/20/15 195.0 33.20 36.40
CHTR 150320P00200000 P 03/20/15 200.0 37.70 41.20
CHTR 150320P00210000 P 03/20/15 210.0 47.10 50.40
CHTR 150320P00220000 P 03/20/15 220.0 56.80 60.20

OPRA data is delayed 15 minutes.