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 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 140920C00100000 C 09/20/14 100.0 53.60 57.80
CHTR 140920C00105000 C 09/20/14 105.0 49.20 51.90
CHTR 140920C00110000 C 09/20/14 110.0 44.20 46.90
CHTR 140920C00115000 C 09/20/14 115.0 39.20 41.90
CHTR 140920C00120000 C 09/20/14 120.0 34.30 36.60
CHTR 140920C00125000 C 09/20/14 125.0 29.40 31.80
CHTR 140920C00130000 C 09/20/14 130.0 24.40 26.80
CHTR 140920C00135000 C 09/20/14 135.0 19.70 22.00
CHTR 140920C00140000 C 09/20/14 140.0 15.00 17.40
CHTR 140920C00145000 C 09/20/14 145.0 10.30 13.00
CHTR 140920C00150000 C 09/20/14 150.0 6.90 8.10
CHTR 140920C00155000 C 09/20/14 155.0 3.90 4.50
CHTR 140920C00160000 C 09/20/14 160.0 2.05 2.50
CHTR 140920C00165000 C 09/20/14 165.0 0.75 1.75
CHTR 140920C00170000 C 09/20/14 170.0 0.35 1.55
CHTR 140920C00175000 C 09/20/14 175.0 0.00 1.25
CHTR 140920C00180000 C 09/20/14 180.0 0.15 2.25
CHTR 140920C00185000 C 09/20/14 185.0 0.00 0.85
CHTR 140920C00190000 C 09/20/14 190.0 0.00 2.35
CHTR 140920C00195000 C 09/20/14 195.0 0.00 2.30
CHTR 140920C00200000 C 09/20/14 200.0 0.00 0.85
CHTR 140920P00100000 P 09/20/14 100.0 0.00 0.85
CHTR 140920P00105000 P 09/20/14 105.0 0.00 0.85
CHTR 140920P00110000 P 09/20/14 110.0 0.00 2.15
CHTR 140920P00115000 P 09/20/14 115.0 0.00 1.85
CHTR 140920P00120000 P 09/20/14 120.0 0.00 2.10
CHTR 140920P00125000 P 09/20/14 125.0 0.00 1.15
CHTR 140920P00130000 P 09/20/14 130.0 0.00 1.05
CHTR 140920P00135000 P 09/20/14 135.0 0.00 1.15
CHTR 140920P00140000 P 09/20/14 140.0 0.30 0.90
CHTR 140920P00145000 P 09/20/14 145.0 0.75 1.35
CHTR 140920P00150000 P 09/20/14 150.0 1.55 2.25
CHTR 140920P00155000 P 09/20/14 155.0 3.20 4.10
CHTR 140920P00160000 P 09/20/14 160.0 6.10 7.10
CHTR 140920P00165000 P 09/20/14 165.0 9.30 12.00
CHTR 140920P00170000 P 09/20/14 170.0 14.00 16.50
CHTR 140920P00175000 P 09/20/14 175.0 18.60 21.20
CHTR 140920P00180000 P 09/20/14 180.0 23.30 25.80
CHTR 140920P00185000 P 09/20/14 185.0 28.20 30.90
CHTR 140920P00190000 P 09/20/14 190.0 33.20 35.70
CHTR 140920P00195000 P 09/20/14 195.0 38.10 40.80
CHTR 140920P00200000 P 09/20/14 200.0 43.40 45.80
CHTR 141018C00110000 C 10/18/14 110.0 44.20 47.00
CHTR 141018C00115000 C 10/18/14 115.0 39.30 42.10
CHTR 141018C00120000 C 10/18/14 120.0 34.50 37.20
CHTR 141018C00125000 C 10/18/14 125.0 29.70 32.30
CHTR 141018C00130000 C 10/18/14 130.0 25.00 27.60
CHTR 141018C00135000 C 10/18/14 135.0 19.90 22.40
CHTR 141018C00140000 C 10/18/14 140.0 15.70 18.30
CHTR 141018C00145000 C 10/18/14 145.0 11.40 13.90
CHTR 141018C00150000 C 10/18/14 150.0 8.20 9.40
CHTR 141018C00155000 C 10/18/14 155.0 5.60 6.50
CHTR 141018C00160000 C 10/18/14 160.0 3.50 4.20
CHTR 141018C00165000 C 10/18/14 165.0 2.00 2.55
CHTR 141018C00170000 C 10/18/14 170.0 0.55 2.55
CHTR 141018C00175000 C 10/18/14 175.0 0.05 2.15
CHTR 141018C00180000 C 10/18/14 180.0 0.00 2.85
CHTR 141018C00185000 C 10/18/14 185.0 0.00 1.50
CHTR 141018C00190000 C 10/18/14 190.0 0.00 1.55
CHTR 141018C00195000 C 10/18/14 195.0 0.00 1.20
CHTR 141018C00200000 C 10/18/14 200.0 0.00 1.20
CHTR 141018P00110000 P 10/18/14 110.0 0.00 0.95
CHTR 141018P00115000 P 10/18/14 115.0 0.00 1.10
CHTR 141018P00120000 P 10/18/14 120.0 0.00 1.20
CHTR 141018P00125000 P 10/18/14 125.0 0.00 1.35
CHTR 141018P00130000 P 10/18/14 130.0 0.00 2.40
CHTR 141018P00135000 P 10/18/14 135.0 0.05 2.75
CHTR 141018P00140000 P 10/18/14 140.0 0.15 2.15
CHTR 141018P00145000 P 10/18/14 145.0 1.80 2.25
CHTR 141018P00150000 P 10/18/14 150.0 2.70 3.60
CHTR 141018P00155000 P 10/18/14 155.0 5.10 5.60
CHTR 141018P00160000 P 10/18/14 160.0 7.80 8.40
CHTR 141018P00165000 P 10/18/14 165.0 10.40 12.70
CHTR 141018P00170000 P 10/18/14 170.0 14.60 17.40
CHTR 141018P00175000 P 10/18/14 175.0 19.20 21.50
CHTR 141018P00180000 P 10/18/14 180.0 23.70 26.20
CHTR 141018P00185000 P 10/18/14 185.0 28.50 31.00
CHTR 141018P00190000 P 10/18/14 190.0 33.40 36.00
CHTR 141018P00195000 P 10/18/14 195.0 38.30 40.80
CHTR 141018P00200000 P 10/18/14 200.0 43.10 45.90
CHTR 141220C00085000 C 12/20/14 85.0 69.10 72.30
CHTR 141220C00090000 C 12/20/14 90.0 64.20 67.30
CHTR 141220C00095000 C 12/20/14 95.0 59.30 62.30
CHTR 141220C00100000 C 12/20/14 100.0 53.80 57.80
CHTR 141220C00105000 C 12/20/14 105.0 49.40 52.40
CHTR 141220C00110000 C 12/20/14 110.0 44.60 47.50
CHTR 141220C00115000 C 12/20/14 115.0 39.70 42.70
CHTR 141220C00120000 C 12/20/14 120.0 35.00 38.00
CHTR 141220C00125000 C 12/20/14 125.0 30.30 33.40
CHTR 141220C00130000 C 12/20/14 130.0 26.20 28.80
CHTR 141220C00135000 C 12/20/14 135.0 21.70 24.60
CHTR 141220C00140000 C 12/20/14 140.0 17.70 20.70
CHTR 141220C00145000 C 12/20/14 145.0 14.20 17.20
CHTR 141220C00150000 C 12/20/14 150.0 10.90 12.90
CHTR 141220C00155000 C 12/20/14 155.0 8.70 10.10
CHTR 141220C00160000 C 12/20/14 160.0 6.40 7.90
CHTR 141220C00165000 C 12/20/14 165.0 4.70 6.20
CHTR 141220C00170000 C 12/20/14 170.0 2.60 5.50
CHTR 141220C00175000 C 12/20/14 175.0 1.45 5.20
CHTR 141220C00180000 C 12/20/14 180.0 0.40 3.90
CHTR 141220P00085000 P 12/20/14 85.0 0.00 3.00
CHTR 141220P00090000 P 12/20/14 90.0 0.00 1.20
CHTR 141220P00095000 P 12/20/14 95.0 0.00 1.05
CHTR 141220P00100000 P 12/20/14 100.0 0.00 1.15
CHTR 141220P00105000 P 12/20/14 105.0 0.00 1.25
CHTR 141220P00110000 P 12/20/14 110.0 0.00 1.90
CHTR 141220P00115000 P 12/20/14 115.0 0.00 2.75
CHTR 141220P00120000 P 12/20/14 120.0 0.30 1.25
CHTR 141220P00125000 P 12/20/14 125.0 0.05 1.60
CHTR 141220P00130000 P 12/20/14 130.0 1.15 2.25
CHTR 141220P00135000 P 12/20/14 135.0 1.20 3.00
CHTR 141220P00140000 P 12/20/14 140.0 2.15 3.60
CHTR 141220P00145000 P 12/20/14 145.0 3.30 6.80
CHTR 141220P00150000 P 12/20/14 150.0 5.50 7.00
CHTR 141220P00155000 P 12/20/14 155.0 6.90 9.50
CHTR 141220P00160000 P 12/20/14 160.0 10.10 12.10
CHTR 141220P00165000 P 12/20/14 165.0 13.30 15.50
CHTR 141220P00170000 P 12/20/14 170.0 16.70 20.20
CHTR 141220P00175000 P 12/20/14 175.0 20.30 23.80
CHTR 141220P00180000 P 12/20/14 180.0 24.80 28.00
CHTR 150320C00120000 C 03/20/15 120.0 36.00 39.40
CHTR 150320C00125000 C 03/20/15 125.0 32.00 35.00
CHTR 150320C00130000 C 03/20/15 130.0 28.00 31.10
CHTR 150320C00135000 C 03/20/15 135.0 24.00 27.20
CHTR 150320C00140000 C 03/20/15 140.0 20.10 23.50
CHTR 150320C00145000 C 03/20/15 145.0 16.60 20.10
CHTR 150320C00150000 C 03/20/15 150.0 13.50 16.20
CHTR 150320C00155000 C 03/20/15 155.0 10.80 13.60
CHTR 150320C00160000 C 03/20/15 160.0 8.40 11.20
CHTR 150320C00165000 C 03/20/15 165.0 6.30 9.20
CHTR 150320C00170000 C 03/20/15 170.0 4.60 8.50
CHTR 150320C00175000 C 03/20/15 175.0 3.10 5.40
CHTR 150320C00180000 C 03/20/15 180.0 1.90 6.10
CHTR 150320C00185000 C 03/20/15 185.0 1.05 5.30
CHTR 150320C00190000 C 03/20/15 190.0 0.20 4.80
CHTR 150320C00195000 C 03/20/15 195.0 0.30 4.00
CHTR 150320C00200000 C 03/20/15 200.0 0.00 4.80
CHTR 150320C00210000 C 03/20/15 210.0 0.20 4.80
CHTR 150320C00220000 C 03/20/15 220.0 0.00 1.50
CHTR 150320P00120000 P 03/20/15 120.0 0.30 4.80
CHTR 150320P00125000 P 03/20/15 125.0 0.20 4.30
CHTR 150320P00130000 P 03/20/15 130.0 0.80 5.40
CHTR 150320P00135000 P 03/20/15 135.0 3.30 5.80
CHTR 150320P00140000 P 03/20/15 140.0 4.20 7.10
CHTR 150320P00145000 P 03/20/15 145.0 4.70 9.20
CHTR 150320P00150000 P 03/20/15 150.0 6.70 10.30
CHTR 150320P00155000 P 03/20/15 155.0 9.80 12.80
CHTR 150320P00160000 P 03/20/15 160.0 11.60 15.20
CHTR 150320P00165000 P 03/20/15 165.0 15.30 18.10
CHTR 150320P00170000 P 03/20/15 170.0 18.00 21.90
CHTR 150320P00175000 P 03/20/15 175.0 21.70 25.70
CHTR 150320P00180000 P 03/20/15 180.0 25.70 29.50
CHTR 150320P00185000 P 03/20/15 185.0 30.00 33.50
CHTR 150320P00190000 P 03/20/15 190.0 34.30 37.70
CHTR 150320P00195000 P 03/20/15 195.0 38.60 42.80
CHTR 150320P00200000 P 03/20/15 200.0 43.40 47.40
CHTR 150320P00210000 P 03/20/15 210.0 53.00 57.00
CHTR 150320P00220000 P 03/20/15 220.0 62.50 66.60

OPRA data is delayed 15 minutes.