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 Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150220C00115000 C 02/20/15 115.0 42.10 45.30
CHTR 150220C00120000 C 02/20/15 120.0 36.70 40.40
CHTR 150220C00125000 C 02/20/15 125.0 32.20 35.50
CHTR 150220C00130000 C 02/20/15 130.0 27.50 30.70
CHTR 150220C00135000 C 02/20/15 135.0 23.40 24.70
CHTR 150220C00140000 C 02/20/15 140.0 19.00 20.20
CHTR 150220C00145000 C 02/20/15 145.0 14.70 15.50
CHTR 150220C00150000 C 02/20/15 150.0 10.80 11.50
CHTR 150220C00155000 C 02/20/15 155.0 7.50 8.10
CHTR 150220C00160000 C 02/20/15 160.0 4.80 5.40
CHTR 150220C00165000 C 02/20/15 165.0 2.85 3.30
CHTR 150220C00170000 C 02/20/15 170.0 1.50 1.95
CHTR 150220C00175000 C 02/20/15 175.0 0.70 1.10
CHTR 150220C00180000 C 02/20/15 180.0 0.30 0.60
CHTR 150220C00185000 C 02/20/15 185.0 0.05 0.30
CHTR 150220C00190000 C 02/20/15 190.0 0.00 0.50
CHTR 150220C00195000 C 02/20/15 195.0 0.00 2.65
CHTR 150220C00200000 C 02/20/15 200.0 0.00 0.55
CHTR 150220C00210000 C 02/20/15 210.0 0.00 0.50
CHTR 150220P00115000 P 02/20/15 115.0 0.05 0.30
CHTR 150220P00120000 P 02/20/15 120.0 0.15 0.40
CHTR 150220P00125000 P 02/20/15 125.0 0.35 0.60
CHTR 150220P00130000 P 02/20/15 130.0 0.55 0.85
CHTR 150220P00135000 P 02/20/15 135.0 0.85 1.15
CHTR 150220P00140000 P 02/20/15 140.0 1.30 1.55
CHTR 150220P00145000 P 02/20/15 145.0 2.00 2.45
CHTR 150220P00150000 P 02/20/15 150.0 3.00 3.30
CHTR 150220P00155000 P 02/20/15 155.0 4.50 5.10
CHTR 150220P00160000 P 02/20/15 160.0 6.70 7.20
CHTR 150220P00165000 P 02/20/15 165.0 9.60 10.60
CHTR 150220P00170000 P 02/20/15 170.0 13.20 14.30
CHTR 150220P00175000 P 02/20/15 175.0 17.30 18.50
CHTR 150220P00180000 P 02/20/15 180.0 20.40 23.60
CHTR 150220P00185000 P 02/20/15 185.0 25.20 28.50
CHTR 150220P00190000 P 02/20/15 190.0 30.10 33.60
CHTR 150220P00195000 P 02/20/15 195.0 35.00 38.40
CHTR 150220P00200000 P 02/20/15 200.0 40.00 43.10
CHTR 150220P00210000 P 02/20/15 210.0 50.00 53.40
CHTR 150320C00120000 C 03/20/15 120.0 37.40 40.70
CHTR 150320C00125000 C 03/20/15 125.0 32.10 36.00
CHTR 150320C00130000 C 03/20/15 130.0 28.00 31.40
CHTR 150320C00135000 C 03/20/15 135.0 24.20 25.40
CHTR 150320C00140000 C 03/20/15 140.0 19.90 20.80
CHTR 150320C00145000 C 03/20/15 145.0 16.00 16.90
CHTR 150320C00150000 C 03/20/15 150.0 12.50 13.30
CHTR 150320C00155000 C 03/20/15 155.0 9.30 9.90
CHTR 150320C00160000 C 03/20/15 160.0 6.70 7.20
CHTR 150320C00165000 C 03/20/15 165.0 4.60 5.10
CHTR 150320C00170000 C 03/20/15 170.0 3.00 3.80
CHTR 150320C00175000 C 03/20/15 175.0 1.95 2.55
CHTR 150320C00180000 C 03/20/15 180.0 1.25 1.65
CHTR 150320C00185000 C 03/20/15 185.0 0.65 1.05
CHTR 150320C00190000 C 03/20/15 190.0 0.20 3.40
CHTR 150320C00195000 C 03/20/15 195.0 0.00 0.50
CHTR 150320C00200000 C 03/20/15 200.0 0.00 0.50
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 0.40 0.65
CHTR 150320P00125000 P 03/20/15 125.0 0.65 0.95
CHTR 150320P00130000 P 03/20/15 130.0 1.00 1.35
CHTR 150320P00135000 P 03/20/15 135.0 1.50 1.95
CHTR 150320P00140000 P 03/20/15 140.0 2.15 2.65
CHTR 150320P00145000 P 03/20/15 145.0 3.30 3.50
CHTR 150320P00150000 P 03/20/15 150.0 4.50 4.80
CHTR 150320P00155000 P 03/20/15 155.0 6.40 7.00
CHTR 150320P00160000 P 03/20/15 160.0 8.70 9.30
CHTR 150320P00165000 P 03/20/15 165.0 11.10 12.10
CHTR 150320P00170000 P 03/20/15 170.0 14.70 15.90
CHTR 150320P00175000 P 03/20/15 175.0 18.50 19.70
CHTR 150320P00180000 P 03/20/15 180.0 22.70 23.90
CHTR 150320P00185000 P 03/20/15 185.0 26.70 29.70
CHTR 150320P00190000 P 03/20/15 190.0 30.40 34.60
CHTR 150320P00195000 P 03/20/15 195.0 35.20 39.60
CHTR 150320P00200000 P 03/20/15 200.0 40.10 44.40
CHTR 150320P00210000 P 03/20/15 210.0 50.00 54.40
CHTR 150320P00220000 P 03/20/15 220.0 59.90 64.40
CHTR 150619C00095000 C 06/19/15 95.0 61.30 65.60
CHTR 150619C00100000 C 06/19/15 100.0 56.50 60.80
CHTR 150619C00105000 C 06/19/15 105.0 51.70 56.00
CHTR 150619C00110000 C 06/19/15 110.0 47.00 51.20
CHTR 150619C00115000 C 06/19/15 115.0 42.30 46.60
CHTR 150619C00120000 C 06/19/15 120.0 39.20 41.00
CHTR 150619C00125000 C 06/19/15 125.0 34.80 36.60
CHTR 150619C00130000 C 06/19/15 130.0 30.60 31.90
CHTR 150619C00135000 C 06/19/15 135.0 26.50 27.80
CHTR 150619C00140000 C 06/19/15 140.0 22.70 23.90
CHTR 150619C00145000 C 06/19/15 145.0 19.50 20.30
CHTR 150619C00150000 C 06/19/15 150.0 15.80 17.00
CHTR 150619C00155000 C 06/19/15 155.0 12.90 14.20
CHTR 150619C00160000 C 06/19/15 160.0 10.30 11.60
CHTR 150619C00165000 C 06/19/15 165.0 8.20 9.40
CHTR 150619C00170000 C 06/19/15 170.0 6.40 7.40
CHTR 150619C00175000 C 06/19/15 175.0 5.00 5.90
CHTR 150619C00180000 C 06/19/15 180.0 3.80 4.70
CHTR 150619C00185000 C 06/19/15 185.0 2.90 3.70
CHTR 150619P00095000 P 06/19/15 95.0 0.30 0.65
CHTR 150619P00100000 P 06/19/15 100.0 0.45 0.85
CHTR 150619P00105000 P 06/19/15 105.0 0.65 1.00
CHTR 150619P00110000 P 06/19/15 110.0 0.90 1.30
CHTR 150619P00115000 P 06/19/15 115.0 1.35 1.70
CHTR 150619P00120000 P 06/19/15 120.0 1.80 2.15
CHTR 150619P00125000 P 06/19/15 125.0 2.20 2.75
CHTR 150619P00130000 P 06/19/15 130.0 2.90 3.50
CHTR 150619P00135000 P 06/19/15 135.0 3.80 4.60
CHTR 150619P00140000 P 06/19/15 140.0 4.80 5.60
CHTR 150619P00145000 P 06/19/15 145.0 6.20 6.90
CHTR 150619P00150000 P 06/19/15 150.0 7.80 8.70
CHTR 150619P00155000 P 06/19/15 155.0 9.70 10.80
CHTR 150619P00160000 P 06/19/15 160.0 12.10 13.20
CHTR 150619P00165000 P 06/19/15 165.0 14.90 16.00
CHTR 150619P00170000 P 06/19/15 170.0 18.00 19.40
CHTR 150619P00175000 P 06/19/15 175.0 21.40 22.90
CHTR 150619P00180000 P 06/19/15 180.0 25.30 26.80
CHTR 150619P00185000 P 06/19/15 185.0 29.30 30.80
CHTR 150918C00110000 C 09/18/15 110.0 48.00 52.00
CHTR 150918C00115000 C 09/18/15 115.0 44.50 46.70
CHTR 150918C00120000 C 09/18/15 120.0 40.20 42.40
CHTR 150918C00125000 C 09/18/15 125.0 35.90 38.00
CHTR 150918C00130000 C 09/18/15 130.0 31.90 33.50
CHTR 150918C00135000 C 09/18/15 135.0 28.00 29.60
CHTR 150918C00140000 C 09/18/15 140.0 24.30 25.90
CHTR 150918C00145000 C 09/18/15 145.0 20.90 22.40
CHTR 150918C00150000 C 09/18/15 150.0 17.80 19.30
CHTR 150918C00155000 C 09/18/15 155.0 15.00 16.30
CHTR 150918C00160000 C 09/18/15 160.0 12.70 13.70
CHTR 150918C00165000 C 09/18/15 165.0 10.30 11.50
CHTR 150918C00170000 C 09/18/15 170.0 8.50 9.60
CHTR 150918C00175000 C 09/18/15 175.0 6.90 8.00
CHTR 150918C00180000 C 09/18/15 180.0 5.50 6.60
CHTR 150918C00185000 C 09/18/15 185.0 4.40 5.50
CHTR 150918C00190000 C 09/18/15 190.0 3.50 4.50
CHTR 150918C00195000 C 09/18/15 195.0 2.80 3.70
CHTR 150918C00200000 C 09/18/15 200.0 2.25 3.10
CHTR 150918P00110000 P 09/18/15 110.0 1.55 2.10
CHTR 150918P00115000 P 09/18/15 115.0 2.05 2.60
CHTR 150918P00120000 P 09/18/15 120.0 2.55 3.20
CHTR 150918P00125000 P 09/18/15 125.0 3.40 4.00
CHTR 150918P00130000 P 09/18/15 130.0 4.10 4.80
CHTR 150918P00135000 P 09/18/15 135.0 5.20 5.90
CHTR 150918P00140000 P 09/18/15 140.0 6.40 7.20
CHTR 150918P00145000 P 09/18/15 145.0 7.90 9.10
CHTR 150918P00150000 P 09/18/15 150.0 9.70 10.60
CHTR 150918P00155000 P 09/18/15 155.0 11.70 12.80
CHTR 150918P00160000 P 09/18/15 160.0 14.20 15.20
CHTR 150918P00165000 P 09/18/15 165.0 16.90 18.00
CHTR 150918P00170000 P 09/18/15 170.0 20.00 21.50
CHTR 150918P00175000 P 09/18/15 175.0 23.20 24.70
CHTR 150918P00180000 P 09/18/15 180.0 26.80 28.60
CHTR 150918P00185000 P 09/18/15 185.0 30.60 32.20
CHTR 150918P00190000 P 09/18/15 190.0 34.80 36.30
CHTR 150918P00195000 P 09/18/15 195.0 38.90 40.80
CHTR 150918P00200000 P 09/18/15 200.0 43.30 45.10

OPRA data is delayed 15 minutes.