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 Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 140816C00105000 C 08/16/14 105.0 45.00 48.00
CHTR 140816C00110000 C 08/16/14 110.0 40.00 43.00
CHTR 140816C00115000 C 08/16/14 115.0 35.10 38.30
CHTR 140816C00120000 C 08/16/14 120.0 30.10 33.30
CHTR 140816C00125000 C 08/16/14 125.0 25.10 28.00
CHTR 140816C00130000 C 08/16/14 130.0 20.20 23.00
CHTR 140816C00135000 C 08/16/14 135.0 15.40 18.10
CHTR 140816C00140000 C 08/16/14 140.0 10.70 13.40
CHTR 140816C00145000 C 08/16/14 145.0 7.40 9.10
CHTR 140816C00150000 C 08/16/14 150.0 4.00 4.60
CHTR 140816C00155000 C 08/16/14 155.0 1.70 2.10
CHTR 140816C00160000 C 08/16/14 160.0 0.25 1.45
CHTR 140816C00165000 C 08/16/14 165.0 0.00 1.10
CHTR 140816C00170000 C 08/16/14 170.0 0.00 4.40
CHTR 140816C00175000 C 08/16/14 175.0 0.05 1.05
CHTR 140816C00180000 C 08/16/14 180.0 0.00 4.70
CHTR 140816C00185000 C 08/16/14 185.0 0.00 4.70
CHTR 140816C00190000 C 08/16/14 190.0 0.00 4.70
CHTR 140816C00195000 C 08/16/14 195.0 0.00 4.70
CHTR 140816P00105000 P 08/16/14 105.0 0.00 4.70
CHTR 140816P00110000 P 08/16/14 110.0 0.00 4.70
CHTR 140816P00115000 P 08/16/14 115.0 0.00 4.70
CHTR 140816P00120000 P 08/16/14 120.0 0.00 4.70
CHTR 140816P00125000 P 08/16/14 125.0 0.00 4.70
CHTR 140816P00130000 P 08/16/14 130.0 0.00 4.70
CHTR 140816P00135000 P 08/16/14 135.0 0.00 4.80
CHTR 140816P00140000 P 08/16/14 140.0 0.00 4.70
CHTR 140816P00145000 P 08/16/14 145.0 0.90 1.25
CHTR 140816P00150000 P 08/16/14 150.0 2.10 2.50
CHTR 140816P00155000 P 08/16/14 155.0 4.40 4.90
CHTR 140816P00160000 P 08/16/14 160.0 8.10 10.30
CHTR 140816P00165000 P 08/16/14 165.0 12.30 15.20
CHTR 140816P00170000 P 08/16/14 170.0 17.10 20.00
CHTR 140816P00175000 P 08/16/14 175.0 21.90 25.00
CHTR 140816P00180000 P 08/16/14 180.0 27.00 30.00
CHTR 140816P00185000 P 08/16/14 185.0 31.80 35.00
CHTR 140816P00190000 P 08/16/14 190.0 36.90 40.00
CHTR 140816P00195000 P 08/16/14 195.0 41.90 45.00
CHTR 140920C00100000 C 09/20/14 100.0 50.10 53.60
CHTR 140920C00105000 C 09/20/14 105.0 45.10 48.50
CHTR 140920C00110000 C 09/20/14 110.0 40.20 43.50
CHTR 140920C00115000 C 09/20/14 115.0 35.30 38.60
CHTR 140920C00120000 C 09/20/14 120.0 30.40 33.30
CHTR 140920C00125000 C 09/20/14 125.0 25.60 28.50
CHTR 140920C00130000 C 09/20/14 130.0 21.10 23.90
CHTR 140920C00135000 C 09/20/14 135.0 16.60 19.10
CHTR 140920C00140000 C 09/20/14 140.0 12.40 15.20
CHTR 140920C00145000 C 09/20/14 145.0 9.00 11.10
CHTR 140920C00150000 C 09/20/14 150.0 6.40 7.90
CHTR 140920C00155000 C 09/20/14 155.0 3.70 5.20
CHTR 140920C00160000 C 09/20/14 160.0 2.60 3.20
CHTR 140920C00165000 C 09/20/14 165.0 1.60 1.90
CHTR 140920C00170000 C 09/20/14 170.0 0.10 1.60
CHTR 140920C00175000 C 09/20/14 175.0 0.10 1.30
CHTR 140920C00180000 C 09/20/14 180.0 0.00 4.70
CHTR 140920C00185000 C 09/20/14 185.0 0.00 4.80
CHTR 140920C00190000 C 09/20/14 190.0 0.00 4.80
CHTR 140920C00195000 C 09/20/14 195.0 0.00 4.80
CHTR 140920C00200000 C 09/20/14 200.0 0.00 4.80
CHTR 140920P00100000 P 09/20/14 100.0 0.00 4.80
CHTR 140920P00105000 P 09/20/14 105.0 0.00 1.10
CHTR 140920P00110000 P 09/20/14 110.0 0.00 1.10
CHTR 140920P00115000 P 09/20/14 115.0 0.00 1.15
CHTR 140920P00120000 P 09/20/14 120.0 0.00 1.30
CHTR 140920P00125000 P 09/20/14 125.0 0.00 1.45
CHTR 140920P00130000 P 09/20/14 130.0 0.00 4.80
CHTR 140920P00135000 P 09/20/14 135.0 0.55 2.00
CHTR 140920P00140000 P 09/20/14 140.0 1.90 2.45
CHTR 140920P00145000 P 09/20/14 145.0 3.00 3.80
CHTR 140920P00150000 P 09/20/14 150.0 4.80 5.60
CHTR 140920P00155000 P 09/20/14 155.0 7.00 8.00
CHTR 140920P00160000 P 09/20/14 160.0 10.00 11.00
CHTR 140920P00165000 P 09/20/14 165.0 13.80 16.40
CHTR 140920P00170000 P 09/20/14 170.0 18.30 20.70
CHTR 140920P00175000 P 09/20/14 175.0 22.30 25.50
CHTR 140920P00180000 P 09/20/14 180.0 26.80 30.30
CHTR 140920P00185000 P 09/20/14 185.0 31.70 35.10
CHTR 140920P00190000 P 09/20/14 190.0 36.50 40.00
CHTR 140920P00195000 P 09/20/14 195.0 41.50 45.00
CHTR 140920P00200000 P 09/20/14 200.0 46.70 50.00
CHTR 141220C00085000 C 12/20/14 85.0 65.30 68.90
CHTR 141220C00090000 C 12/20/14 90.0 60.60 64.10
CHTR 141220C00095000 C 12/20/14 95.0 55.60 59.20
CHTR 141220C00100000 C 12/20/14 100.0 50.70 53.90
CHTR 141220C00105000 C 12/20/14 105.0 45.90 49.60
CHTR 141220C00110000 C 12/20/14 110.0 41.10 44.50
CHTR 141220C00115000 C 12/20/14 115.0 36.40 39.40
CHTR 141220C00120000 C 12/20/14 120.0 31.90 34.80
CHTR 141220C00125000 C 12/20/14 125.0 27.40 30.20
CHTR 141220C00130000 C 12/20/14 130.0 23.20 26.10
CHTR 141220C00135000 C 12/20/14 135.0 19.10 22.00
CHTR 141220C00140000 C 12/20/14 140.0 15.40 18.30
CHTR 141220C00145000 C 12/20/14 145.0 12.00 15.10
CHTR 141220C00150000 C 12/20/14 150.0 9.30 11.40
CHTR 141220C00155000 C 12/20/14 155.0 7.50 9.10
CHTR 141220C00160000 C 12/20/14 160.0 5.30 7.20
CHTR 141220C00165000 C 12/20/14 165.0 5.00 5.50
CHTR 141220C00170000 C 12/20/14 170.0 4.00 4.30
CHTR 141220C00175000 C 12/20/14 175.0 2.45 4.30
CHTR 141220C00180000 C 12/20/14 180.0 1.05 4.40
CHTR 141220P00085000 P 12/20/14 85.0 0.00 4.80
CHTR 141220P00090000 P 12/20/14 90.0 0.00 1.05
CHTR 141220P00095000 P 12/20/14 95.0 0.00 4.80
CHTR 141220P00100000 P 12/20/14 100.0 0.00 4.80
CHTR 141220P00105000 P 12/20/14 105.0 0.00 4.80
CHTR 141220P00110000 P 12/20/14 110.0 0.00 1.80
CHTR 141220P00115000 P 12/20/14 115.0 0.30 2.05
CHTR 141220P00120000 P 12/20/14 120.0 0.05 4.70
CHTR 141220P00125000 P 12/20/14 125.0 0.05 4.80
CHTR 141220P00130000 P 12/20/14 130.0 2.05 3.40
CHTR 141220P00135000 P 12/20/14 135.0 1.90 4.10
CHTR 141220P00140000 P 12/20/14 140.0 3.10 6.10
CHTR 141220P00145000 P 12/20/14 145.0 5.30 7.30
CHTR 141220P00150000 P 12/20/14 150.0 7.70 9.40
CHTR 141220P00155000 P 12/20/14 155.0 10.30 12.00
CHTR 141220P00160000 P 12/20/14 160.0 13.30 14.80
CHTR 141220P00165000 P 12/20/14 165.0 16.60 18.30
CHTR 141220P00170000 P 12/20/14 170.0 20.70 23.50
CHTR 141220P00175000 P 12/20/14 175.0 24.70 27.50
CHTR 141220P00180000 P 12/20/14 180.0 29.00 31.80
CHTR 150320C00120000 C 03/20/15 120.0 33.30 36.00
CHTR 150320C00125000 C 03/20/15 125.0 29.00 31.80
CHTR 150320C00130000 C 03/20/15 130.0 25.00 27.70
CHTR 150320C00135000 C 03/20/15 135.0 21.30 24.00
CHTR 150320C00140000 C 03/20/15 140.0 17.90 20.60
CHTR 150320C00145000 C 03/20/15 145.0 14.70 17.30
CHTR 150320C00150000 C 03/20/15 150.0 11.70 14.60
CHTR 150320C00155000 C 03/20/15 155.0 10.00 11.80
CHTR 150320C00160000 C 03/20/15 160.0 7.10 10.00
CHTR 150320C00165000 C 03/20/15 165.0 5.80 8.80
CHTR 150320C00170000 C 03/20/15 170.0 4.50 7.10
CHTR 150320C00175000 C 03/20/15 175.0 3.10 6.40
CHTR 150320C00180000 C 03/20/15 180.0 2.10 5.40
CHTR 150320C00185000 C 03/20/15 185.0 1.40 4.90
CHTR 150320C00190000 C 03/20/15 190.0 0.80 4.70
CHTR 150320C00195000 C 03/20/15 195.0 0.20 4.70
CHTR 150320C00200000 C 03/20/15 200.0 0.45 1.60
CHTR 150320C00210000 C 03/20/15 210.0 0.30 4.80
CHTR 150320C00220000 C 03/20/15 220.0 0.00 4.70
CHTR 150320P00120000 P 03/20/15 120.0 0.30 4.70
CHTR 150320P00125000 P 03/20/15 125.0 0.95 4.90
CHTR 150320P00130000 P 03/20/15 130.0 2.10 5.60
CHTR 150320P00135000 P 03/20/15 135.0 3.70 6.50
CHTR 150320P00140000 P 03/20/15 140.0 5.50 8.50
CHTR 150320P00145000 P 03/20/15 145.0 7.30 10.00
CHTR 150320P00150000 P 03/20/15 150.0 9.70 12.80
CHTR 150320P00155000 P 03/20/15 155.0 12.30 14.90
CHTR 150320P00160000 P 03/20/15 160.0 15.50 17.80
CHTR 150320P00165000 P 03/20/15 165.0 18.70 21.40
CHTR 150320P00170000 P 03/20/15 170.0 22.10 25.10
CHTR 150320P00175000 P 03/20/15 175.0 26.00 28.90
CHTR 150320P00180000 P 03/20/15 180.0 30.10 32.40
CHTR 150320P00185000 P 03/20/15 185.0 34.40 36.60
CHTR 150320P00190000 P 03/20/15 190.0 38.90 41.00
CHTR 150320P00195000 P 03/20/15 195.0 43.30 45.60
CHTR 150320P00200000 P 03/20/15 200.0 47.70 50.40
CHTR 150320P00210000 P 03/20/15 210.0 57.00 60.00
CHTR 150320P00220000 P 03/20/15 220.0 66.80 70.00

OPRA data is delayed 15 minutes.