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 (2014-12-19)Premium Content

Charter Communications Inc (CHTR)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150320C00120000 C 03/20/15 120.0 58.30 62.90
CHTR 150320C00125000 C 03/20/15 125.0 53.30 58.00
CHTR 150320C00130000 C 03/20/15 130.0 48.30 52.80
CHTR 150320C00135000 C 03/20/15 135.0 43.30 48.00
CHTR 150320C00140000 C 03/20/15 140.0 38.30 43.00
CHTR 150320C00145000 C 03/20/15 145.0 33.50 37.40
CHTR 150320C00150000 C 03/20/15 150.0 28.60 32.40
CHTR 150320C00155000 C 03/20/15 155.0 23.60 26.90
CHTR 150320C00160000 C 03/20/15 160.0 18.80 22.70
CHTR 150320C00165000 C 03/20/15 165.0 13.90 17.90
CHTR 150320C00170000 C 03/20/15 170.0 10.00 12.70
CHTR 150320C00175000 C 03/20/15 175.0 7.00 8.00
CHTR 150320C00180000 C 03/20/15 180.0 3.80 4.60
CHTR 150320C00185000 C 03/20/15 185.0 1.70 2.50
CHTR 150320C00190000 C 03/20/15 190.0 0.70 1.45
CHTR 150320C00195000 C 03/20/15 195.0 0.00 0.90
CHTR 150320C00200000 C 03/20/15 200.0 0.00 0.80
CHTR 150320C00210000 C 03/20/15 210.0 0.00 4.80
CHTR 150320C00220000 C 03/20/15 220.0 0.00 4.80
CHTR 150320P00120000 P 03/20/15 120.0 0.00 4.80
CHTR 150320P00125000 P 03/20/15 125.0 0.00 4.80
CHTR 150320P00130000 P 03/20/15 130.0 0.00 4.80
CHTR 150320P00135000 P 03/20/15 135.0 0.00 4.80
CHTR 150320P00140000 P 03/20/15 140.0 0.00 4.80
CHTR 150320P00145000 P 03/20/15 145.0 0.00 0.60
CHTR 150320P00150000 P 03/20/15 150.0 0.00 0.50
CHTR 150320P00155000 P 03/20/15 155.0 0.00 0.75
CHTR 150320P00160000 P 03/20/15 160.0 0.00 1.05
CHTR 150320P00165000 P 03/20/15 165.0 0.00 4.80
CHTR 150320P00170000 P 03/20/15 170.0 0.05 3.00
CHTR 150320P00175000 P 03/20/15 175.0 1.50 2.25
CHTR 150320P00180000 P 03/20/15 180.0 3.10 4.10
CHTR 150320P00185000 P 03/20/15 185.0 6.00 7.00
CHTR 150320P00190000 P 03/20/15 190.0 8.50 12.10
CHTR 150320P00195000 P 03/20/15 195.0 12.80 17.00
CHTR 150320P00200000 P 03/20/15 200.0 17.30 22.00
CHTR 150320P00210000 P 03/20/15 210.0 27.60 31.70
CHTR 150320P00220000 P 03/20/15 220.0 37.70 41.60
CHTR 150417C00130000 C 04/17/15 130.0 48.50 53.00
CHTR 150417C00135000 C 04/17/15 135.0 43.50 48.00
CHTR 150417C00140000 C 04/17/15 140.0 38.50 43.00
CHTR 150417C00145000 C 04/17/15 145.0 33.70 38.00
CHTR 150417C00150000 C 04/17/15 150.0 28.90 32.60
CHTR 150417C00155000 C 04/17/15 155.0 23.90 28.10
CHTR 150417C00160000 C 04/17/15 160.0 19.90 23.20
CHTR 150417C00165000 C 04/17/15 165.0 15.80 19.00
CHTR 150417C00170000 C 04/17/15 170.0 11.80 15.00
CHTR 150417C00175000 C 04/17/15 175.0 8.60 10.00
CHTR 150417C00180000 C 04/17/15 180.0 5.50 7.10
CHTR 150417C00185000 C 04/17/15 185.0 2.70 4.80
CHTR 150417C00190000 C 04/17/15 190.0 1.15 3.20
CHTR 150417C00195000 C 04/17/15 195.0 0.40 2.10
CHTR 150417C00200000 C 04/17/15 200.0 0.05 4.80
CHTR 150417C00210000 C 04/17/15 210.0 0.00 3.20
CHTR 150417C00220000 C 04/17/15 220.0 0.00 3.90
CHTR 150417C00230000 C 04/17/15 230.0 0.00 4.80
CHTR 150417C00240000 C 04/17/15 240.0 0.00 4.80
CHTR 150417P00130000 P 04/17/15 130.0 0.00 4.80
CHTR 150417P00135000 P 04/17/15 135.0 0.00 4.50
CHTR 150417P00140000 P 04/17/15 140.0 0.00 4.80
CHTR 150417P00145000 P 04/17/15 145.0 0.00 2.45
CHTR 150417P00150000 P 04/17/15 150.0 0.00 2.65
CHTR 150417P00155000 P 04/17/15 155.0 0.05 3.20
CHTR 150417P00160000 P 04/17/15 160.0 0.05 4.80
CHTR 150417P00165000 P 04/17/15 165.0 0.05 3.70
CHTR 150417P00170000 P 04/17/15 170.0 0.20 3.20
CHTR 150417P00175000 P 04/17/15 175.0 1.60 4.60
CHTR 150417P00180000 P 04/17/15 180.0 3.70 6.60
CHTR 150417P00185000 P 04/17/15 185.0 6.40 9.30
CHTR 150417P00190000 P 04/17/15 190.0 9.80 13.20
CHTR 150417P00195000 P 04/17/15 195.0 14.10 17.40
CHTR 150417P00200000 P 04/17/15 200.0 18.50 21.60
CHTR 150417P00210000 P 04/17/15 210.0 27.50 31.80
CHTR 150417P00220000 P 04/17/15 220.0 37.40 41.80
CHTR 150417P00230000 P 04/17/15 230.0 47.40 51.80
CHTR 150417P00240000 P 04/17/15 240.0 57.30 61.80
CHTR 150619C00095000 C 06/19/15 95.0 83.50 87.90
CHTR 150619C00100000 C 06/19/15 100.0 78.50 83.00
CHTR 150619C00105000 C 06/19/15 105.0 73.50 77.90
CHTR 150619C00110000 C 06/19/15 110.0 68.70 73.00
CHTR 150619C00115000 C 06/19/15 115.0 63.70 68.00
CHTR 150619C00120000 C 06/19/15 120.0 58.90 63.20
CHTR 150619C00125000 C 06/19/15 125.0 53.90 58.20
CHTR 150619C00130000 C 06/19/15 130.0 49.10 53.40
CHTR 150619C00135000 C 06/19/15 135.0 44.30 48.70
CHTR 150619C00140000 C 06/19/15 140.0 39.70 44.00
CHTR 150619C00145000 C 06/19/15 145.0 35.10 39.50
CHTR 150619C00150000 C 06/19/15 150.0 31.10 34.40
CHTR 150619C00155000 C 06/19/15 155.0 26.80 30.10
CHTR 150619C00160000 C 06/19/15 160.0 22.70 26.10
CHTR 150619C00165000 C 06/19/15 165.0 18.90 21.30
CHTR 150619C00170000 C 06/19/15 170.0 15.40 17.90
CHTR 150619C00175000 C 06/19/15 175.0 12.50 14.80
CHTR 150619C00180000 C 06/19/15 180.0 9.60 12.10
CHTR 150619C00185000 C 06/19/15 185.0 7.20 9.80
CHTR 150619C00190000 C 06/19/15 190.0 5.30 7.80
CHTR 150619C00195000 C 06/19/15 195.0 3.90 6.20
CHTR 150619C00200000 C 06/19/15 200.0 2.85 4.90
CHTR 150619C00210000 C 06/19/15 210.0 0.65 4.50
CHTR 150619P00095000 P 06/19/15 95.0 0.00 4.80
CHTR 150619P00100000 P 06/19/15 100.0 0.00 4.80
CHTR 150619P00105000 P 06/19/15 105.0 0.00 4.80
CHTR 150619P00110000 P 06/19/15 110.0 0.00 4.70
CHTR 150619P00115000 P 06/19/15 115.0 0.00 4.70
CHTR 150619P00120000 P 06/19/15 120.0 0.00 1.55
CHTR 150619P00125000 P 06/19/15 125.0 0.00 3.80
CHTR 150619P00130000 P 06/19/15 130.0 0.00 2.00
CHTR 150619P00135000 P 06/19/15 135.0 0.00 2.05
CHTR 150619P00140000 P 06/19/15 140.0 0.05 4.70
CHTR 150619P00145000 P 06/19/15 145.0 0.05 2.10
CHTR 150619P00150000 P 06/19/15 150.0 1.10 4.80
CHTR 150619P00155000 P 06/19/15 155.0 1.90 3.90
CHTR 150619P00160000 P 06/19/15 160.0 2.60 4.80
CHTR 150619P00165000 P 06/19/15 165.0 3.90 6.00
CHTR 150619P00170000 P 06/19/15 170.0 5.20 7.60
CHTR 150619P00175000 P 06/19/15 175.0 6.90 9.40
CHTR 150619P00180000 P 06/19/15 180.0 9.10 11.50
CHTR 150619P00185000 P 06/19/15 185.0 11.80 14.20
CHTR 150619P00190000 P 06/19/15 190.0 14.80 17.20
CHTR 150619P00195000 P 06/19/15 195.0 18.40 20.80
CHTR 150619P00200000 P 06/19/15 200.0 20.90 24.30
CHTR 150619P00210000 P 06/19/15 210.0 29.30 32.60
CHTR 150918C00110000 C 09/18/15 110.0 69.10 73.40
CHTR 150918C00115000 C 09/18/15 115.0 64.30 68.80
CHTR 150918C00120000 C 09/18/15 120.0 59.70 63.80
CHTR 150918C00125000 C 09/18/15 125.0 54.90 59.00
CHTR 150918C00130000 C 09/18/15 130.0 50.30 54.40
CHTR 150918C00135000 C 09/18/15 135.0 45.70 49.80
CHTR 150918C00140000 C 09/18/15 140.0 41.60 45.00
CHTR 150918C00145000 C 09/18/15 145.0 37.10 40.60
CHTR 150918C00150000 C 09/18/15 150.0 33.10 36.50
CHTR 150918C00155000 C 09/18/15 155.0 29.10 32.40
CHTR 150918C00160000 C 09/18/15 160.0 25.30 28.60
CHTR 150918C00165000 C 09/18/15 165.0 21.90 25.10
CHTR 150918C00170000 C 09/18/15 170.0 18.50 21.90
CHTR 150918C00175000 C 09/18/15 175.0 15.50 18.90
CHTR 150918C00180000 C 09/18/15 180.0 12.70 16.30
CHTR 150918C00185000 C 09/18/15 185.0 10.30 14.00
CHTR 150918C00190000 C 09/18/15 190.0 8.20 12.10
CHTR 150918C00195000 C 09/18/15 195.0 6.50 10.30
CHTR 150918C00200000 C 09/18/15 200.0 5.10 8.80
CHTR 150918P00110000 P 09/18/15 110.0 0.00 1.50
CHTR 150918P00115000 P 09/18/15 115.0 0.00 4.80
CHTR 150918P00120000 P 09/18/15 120.0 0.00 4.40
CHTR 150918P00125000 P 09/18/15 125.0 0.05 4.70
CHTR 150918P00130000 P 09/18/15 130.0 0.05 3.00
CHTR 150918P00135000 P 09/18/15 135.0 0.05 4.80
CHTR 150918P00140000 P 09/18/15 140.0 0.10 4.80
CHTR 150918P00145000 P 09/18/15 145.0 0.70 4.20
CHTR 150918P00150000 P 09/18/15 150.0 1.70 5.70
CHTR 150918P00155000 P 09/18/15 155.0 3.70 6.60
CHTR 150918P00160000 P 09/18/15 160.0 4.70 8.00
CHTR 150918P00165000 P 09/18/15 165.0 6.00 9.30
CHTR 150918P00170000 P 09/18/15 170.0 7.70 11.00
CHTR 150918P00175000 P 09/18/15 175.0 9.60 12.80
CHTR 150918P00180000 P 09/18/15 180.0 11.90 15.40
CHTR 150918P00185000 P 09/18/15 185.0 14.50 18.00
CHTR 150918P00190000 P 09/18/15 190.0 17.50 20.80
CHTR 150918P00195000 P 09/18/15 195.0 20.90 23.90
CHTR 150918P00200000 P 09/18/15 200.0 24.50 27.30
CHTR 160115C00105000 C 01/15/16 105.0 74.50 78.60
CHTR 160115C00110000 C 01/15/16 110.0 70.00 73.80
CHTR 160115C00115000 C 01/15/16 115.0 65.30 69.50
CHTR 160115C00120000 C 01/15/16 120.0 60.50 64.40
CHTR 160115C00125000 C 01/15/16 125.0 56.10 60.00
CHTR 160115C00130000 C 01/15/16 130.0 51.70 55.90
CHTR 160115C00135000 C 01/15/16 135.0 47.50 51.60
CHTR 160115C00140000 C 01/15/16 140.0 43.30 47.50
CHTR 160115C00145000 C 01/15/16 145.0 39.30 43.40
CHTR 160115C00150000 C 01/15/16 150.0 35.50 39.50
CHTR 160115C00155000 C 01/15/16 155.0 31.90 35.50
CHTR 160115C00160000 C 01/15/16 160.0 28.30 32.10
CHTR 160115C00165000 C 01/15/16 165.0 24.30 28.60
CHTR 160115C00170000 C 01/15/16 170.0 21.20 25.40
CHTR 160115C00175000 C 01/15/16 175.0 18.40 22.60
CHTR 160115C00180000 C 01/15/16 180.0 15.90 20.00
CHTR 160115C00185000 C 01/15/16 185.0 13.60 17.70
CHTR 160115C00190000 C 01/15/16 190.0 11.50 15.50
CHTR 160115C00195000 C 01/15/16 195.0 9.70 13.40
CHTR 160115P00105000 P 01/15/16 105.0 0.00 4.80
CHTR 160115P00110000 P 01/15/16 110.0 0.00 4.80
CHTR 160115P00115000 P 01/15/16 115.0 0.05 4.80
CHTR 160115P00120000 P 01/15/16 120.0 0.05 4.80
CHTR 160115P00125000 P 01/15/16 125.0 0.05 4.80
CHTR 160115P00130000 P 01/15/16 130.0 0.30 4.80
CHTR 160115P00135000 P 01/15/16 135.0 1.10 5.30
CHTR 160115P00140000 P 01/15/16 140.0 1.90 5.90
CHTR 160115P00145000 P 01/15/16 145.0 2.90 6.80
CHTR 160115P00150000 P 01/15/16 150.0 4.10 7.80
CHTR 160115P00155000 P 01/15/16 155.0 5.30 9.00
CHTR 160115P00160000 P 01/15/16 160.0 6.70 10.50
CHTR 160115P00165000 P 01/15/16 165.0 8.50 12.10
CHTR 160115P00170000 P 01/15/16 170.0 10.30 14.00
CHTR 160115P00175000 P 01/15/16 175.0 12.20 16.30
CHTR 160115P00180000 P 01/15/16 180.0 14.50 18.50
CHTR 160115P00185000 P 01/15/16 185.0 17.10 21.00
CHTR 160115P00190000 P 01/15/16 190.0 19.90 24.00
CHTR 160115P00195000 P 01/15/16 195.0 22.90 27.20
CHTR 170120C00105000 C 01/20/17 105.0 77.00 80.40
CHTR 170120C00110000 C 01/20/17 110.0 72.70 76.00
CHTR 170120C00115000 C 01/20/17 115.0 68.40 71.80
CHTR 170120C00120000 C 01/20/17 120.0 63.70 67.60
CHTR 170120C00125000 C 01/20/17 125.0 59.60 63.60
CHTR 170120C00130000 C 01/20/17 130.0 55.60 59.60
CHTR 170120C00135000 C 01/20/17 135.0 51.70 55.80
CHTR 170120C00140000 C 01/20/17 140.0 48.00 52.20
CHTR 170120C00145000 C 01/20/17 145.0 44.30 48.80
CHTR 170120C00150000 C 01/20/17 150.0 41.00 45.40
CHTR 170120C00155000 C 01/20/17 155.0 37.70 42.20
CHTR 170120C00160000 C 01/20/17 160.0 34.50 39.20
CHTR 170120C00165000 C 01/20/17 165.0 31.90 36.30
CHTR 170120C00170000 C 01/20/17 170.0 29.10 33.50
CHTR 170120C00175000 C 01/20/17 175.0 26.50 31.00
CHTR 170120C00180000 C 01/20/17 180.0 24.10 28.60
CHTR 170120C00185000 C 01/20/17 185.0 21.80 26.20
CHTR 170120C00190000 C 01/20/17 190.0 19.70 24.40
CHTR 170120C00195000 C 01/20/17 195.0 17.80 22.30
CHTR 170120P00105000 P 01/20/17 105.0 0.05 4.80
CHTR 170120P00110000 P 01/20/17 110.0 0.55 5.30
CHTR 170120P00115000 P 01/20/17 115.0 1.15 5.90
CHTR 170120P00120000 P 01/20/17 120.0 1.75 6.50
CHTR 170120P00125000 P 01/20/17 125.0 2.50 7.20
CHTR 170120P00130000 P 01/20/17 130.0 3.60 8.20
CHTR 170120P00135000 P 01/20/17 135.0 7.00 9.50
CHTR 170120P00140000 P 01/20/17 140.0 5.70 10.30
CHTR 170120P00145000 P 01/20/17 145.0 7.10 11.50
CHTR 170120P00150000 P 01/20/17 150.0 9.10 13.00
CHTR 170120P00155000 P 01/20/17 155.0 10.30 14.90
CHTR 170120P00160000 P 01/20/17 160.0 12.30 16.70
CHTR 170120P00165000 P 01/20/17 165.0 13.50 18.50
CHTR 170120P00170000 P 01/20/17 170.0 15.60 20.50
CHTR 170120P00175000 P 01/20/17 175.0 18.00 22.80
CHTR 170120P00180000 P 01/20/17 180.0 21.50 25.30
CHTR 170120P00185000 P 01/20/17 185.0 23.00 27.70
CHTR 170120P00190000 P 01/20/17 190.0 25.50 30.40
CHTR 170120P00195000 P 01/20/17 195.0 30.10 34.00

OPRA data is delayed 15 minutes.