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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 141018C00110000 C 10/18/14 110.0 37.30 40.00
CHTR 141018C00115000 C 10/18/14 115.0 32.00 35.00
CHTR 141018C00120000 C 10/18/14 120.0 27.20 30.00
CHTR 141018C00125000 C 10/18/14 125.0 22.30 25.20
CHTR 141018C00130000 C 10/18/14 130.0 17.40 20.20
CHTR 141018C00135000 C 10/18/14 135.0 12.60 15.40
CHTR 141018C00140000 C 10/18/14 140.0 8.60 10.80
CHTR 141018C00145000 C 10/18/14 145.0 4.50 5.90
CHTR 141018C00150000 C 10/18/14 150.0 2.00 2.55
CHTR 141018C00155000 C 10/18/14 155.0 0.80 1.35
CHTR 141018C00160000 C 10/18/14 160.0 0.50 1.15
CHTR 141018C00165000 C 10/18/14 165.0 0.00 0.75
CHTR 141018C00170000 C 10/18/14 170.0 0.00 0.60
CHTR 141018C00175000 C 10/18/14 175.0 0.00 0.50
CHTR 141018C00180000 C 10/18/14 180.0 0.00 0.50
CHTR 141018C00185000 C 10/18/14 185.0 0.00 0.50
CHTR 141018C00190000 C 10/18/14 190.0 0.00 0.50
CHTR 141018C00195000 C 10/18/14 195.0 0.00 0.50
CHTR 141018C00200000 C 10/18/14 200.0 0.00 0.50
CHTR 141018P00110000 P 10/18/14 110.0 0.00 0.50
CHTR 141018P00115000 P 10/18/14 115.0 0.00 0.55
CHTR 141018P00120000 P 10/18/14 120.0 0.00 0.55
CHTR 141018P00125000 P 10/18/14 125.0 0.00 0.55
CHTR 141018P00130000 P 10/18/14 130.0 0.00 2.30
CHTR 141018P00135000 P 10/18/14 135.0 0.00 0.70
CHTR 141018P00140000 P 10/18/14 140.0 0.05 1.95
CHTR 141018P00145000 P 10/18/14 145.0 1.30 2.20
CHTR 141018P00150000 P 10/18/14 150.0 4.10 4.20
CHTR 141018P00155000 P 10/18/14 155.0 6.00 8.80
CHTR 141018P00160000 P 10/18/14 160.0 10.80 13.10
CHTR 141018P00165000 P 10/18/14 165.0 15.30 18.10
CHTR 141018P00170000 P 10/18/14 170.0 20.20 22.80
CHTR 141018P00175000 P 10/18/14 175.0 25.10 27.70
CHTR 141018P00180000 P 10/18/14 180.0 30.00 32.90
CHTR 141018P00185000 P 10/18/14 185.0 35.00 38.00
CHTR 141018P00190000 P 10/18/14 190.0 39.70 43.10
CHTR 141018P00195000 P 10/18/14 195.0 45.00 48.10
CHTR 141018P00200000 P 10/18/14 200.0 49.90 53.10
CHTR 141122C00115000 C 11/22/14 115.0 32.50 35.40
CHTR 141122C00120000 C 11/22/14 120.0 27.70 30.60
CHTR 141122C00125000 C 11/22/14 125.0 22.80 26.00
CHTR 141122C00130000 C 11/22/14 130.0 18.60 21.60
CHTR 141122C00135000 C 11/22/14 135.0 14.30 17.20
CHTR 141122C00140000 C 11/22/14 140.0 10.70 13.40
CHTR 141122C00145000 C 11/22/14 145.0 7.40 8.50
CHTR 141122C00150000 C 11/22/14 150.0 4.80 5.80
CHTR 141122C00155000 C 11/22/14 155.0 3.00 4.20
CHTR 141122C00160000 C 11/22/14 160.0 1.85 2.70
CHTR 141122C00165000 C 11/22/14 165.0 0.60 2.40
CHTR 141122C00170000 C 11/22/14 170.0 0.55 1.40
CHTR 141122C00175000 C 11/22/14 175.0 0.00 4.80
CHTR 141122C00180000 C 11/22/14 180.0 0.10 2.55
CHTR 141122C00185000 C 11/22/14 185.0 0.00 2.45
CHTR 141122C00190000 C 11/22/14 190.0 0.00 2.35
CHTR 141122C00195000 C 11/22/14 195.0 0.00 2.30
CHTR 141122C00200000 C 11/22/14 200.0 0.00 0.90
CHTR 141122C00210000 C 11/22/14 210.0 0.00 0.50
CHTR 141122P00115000 P 11/22/14 115.0 0.00 2.40
CHTR 141122P00120000 P 11/22/14 120.0 0.05 2.55
CHTR 141122P00125000 P 11/22/14 125.0 0.30 2.75
CHTR 141122P00130000 P 11/22/14 130.0 0.05 4.80
CHTR 141122P00135000 P 11/22/14 135.0 1.15 2.45
CHTR 141122P00140000 P 11/22/14 140.0 2.75 3.60
CHTR 141122P00145000 P 11/22/14 145.0 3.30 5.10
CHTR 141122P00150000 P 11/22/14 150.0 5.80 7.40
CHTR 141122P00155000 P 11/22/14 155.0 9.20 11.10
CHTR 141122P00160000 P 11/22/14 160.0 11.90 14.90
CHTR 141122P00165000 P 11/22/14 165.0 16.30 19.00
CHTR 141122P00170000 P 11/22/14 170.0 20.90 23.50
CHTR 141122P00175000 P 11/22/14 175.0 25.70 28.60
CHTR 141122P00180000 P 11/22/14 180.0 30.50 33.30
CHTR 141122P00185000 P 11/22/14 185.0 35.30 38.20
CHTR 141122P00190000 P 11/22/14 190.0 40.10 43.20
CHTR 141122P00195000 P 11/22/14 195.0 44.90 48.00
CHTR 141122P00200000 P 11/22/14 200.0 50.00 53.30
CHTR 141122P00210000 P 11/22/14 210.0 60.00 63.30
CHTR 141220C00085000 C 12/20/14 85.0 61.90 65.00
CHTR 141220C00090000 C 12/20/14 90.0 57.10 60.20
CHTR 141220C00095000 C 12/20/14 95.0 52.00 55.20
CHTR 141220C00100000 C 12/20/14 100.0 47.10 50.20
CHTR 141220C00105000 C 12/20/14 105.0 42.10 45.20
CHTR 141220C00110000 C 12/20/14 110.0 37.40 40.40
CHTR 141220C00115000 C 12/20/14 115.0 32.80 35.40
CHTR 141220C00120000 C 12/20/14 120.0 28.00 30.80
CHTR 141220C00125000 C 12/20/14 125.0 23.60 26.20
CHTR 141220C00130000 C 12/20/14 130.0 19.30 21.80
CHTR 141220C00135000 C 12/20/14 135.0 15.20 17.80
CHTR 141220C00140000 C 12/20/14 140.0 11.60 13.70
CHTR 141220C00145000 C 12/20/14 145.0 8.50 9.60
CHTR 141220C00150000 C 12/20/14 150.0 5.80 7.00
CHTR 141220C00155000 C 12/20/14 155.0 4.30 5.00
CHTR 141220C00160000 C 12/20/14 160.0 2.85 3.50
CHTR 141220C00165000 C 12/20/14 165.0 1.75 2.80
CHTR 141220C00170000 C 12/20/14 170.0 0.70 2.15
CHTR 141220C00175000 C 12/20/14 175.0 0.55 1.55
CHTR 141220C00180000 C 12/20/14 180.0 0.00 1.20
CHTR 141220P00085000 P 12/20/14 85.0 0.00 2.60
CHTR 141220P00090000 P 12/20/14 90.0 0.00 2.60
CHTR 141220P00095000 P 12/20/14 95.0 0.00 2.60
CHTR 141220P00100000 P 12/20/14 100.0 0.00 2.65
CHTR 141220P00105000 P 12/20/14 105.0 0.00 2.70
CHTR 141220P00110000 P 12/20/14 110.0 0.00 2.70
CHTR 141220P00115000 P 12/20/14 115.0 0.00 1.30
CHTR 141220P00120000 P 12/20/14 120.0 0.20 1.50
CHTR 141220P00125000 P 12/20/14 125.0 0.05 1.35
CHTR 141220P00130000 P 12/20/14 130.0 1.15 5.00
CHTR 141220P00135000 P 12/20/14 135.0 2.00 3.20
CHTR 141220P00140000 P 12/20/14 140.0 3.60 4.70
CHTR 141220P00145000 P 12/20/14 145.0 5.30 6.20
CHTR 141220P00150000 P 12/20/14 150.0 6.50 8.50
CHTR 141220P00155000 P 12/20/14 155.0 10.30 11.50
CHTR 141220P00160000 P 12/20/14 160.0 13.70 15.80
CHTR 141220P00165000 P 12/20/14 165.0 16.90 19.80
CHTR 141220P00170000 P 12/20/14 170.0 21.20 24.00
CHTR 141220P00175000 P 12/20/14 175.0 25.70 28.70
CHTR 141220P00180000 P 12/20/14 180.0 30.40 33.30
CHTR 150320C00120000 C 03/20/15 120.0 29.60 32.40
CHTR 150320C00125000 C 03/20/15 125.0 25.00 28.40
CHTR 150320C00130000 C 03/20/15 130.0 21.40 24.40
CHTR 150320C00135000 C 03/20/15 135.0 17.50 20.80
CHTR 150320C00140000 C 03/20/15 140.0 14.20 17.40
CHTR 150320C00145000 C 03/20/15 145.0 11.60 13.00
CHTR 150320C00150000 C 03/20/15 150.0 9.10 10.50
CHTR 150320C00155000 C 03/20/15 155.0 7.00 8.30
CHTR 150320C00160000 C 03/20/15 160.0 4.80 8.00
CHTR 150320C00165000 C 03/20/15 165.0 3.00 5.70
CHTR 150320C00170000 C 03/20/15 170.0 2.05 4.00
CHTR 150320C00175000 C 03/20/15 175.0 0.50 4.90
CHTR 150320C00180000 C 03/20/15 180.0 0.05 4.30
CHTR 150320C00185000 C 03/20/15 185.0 0.90 4.80
CHTR 150320C00190000 C 03/20/15 190.0 0.55 1.85
CHTR 150320C00195000 C 03/20/15 195.0 0.20 1.65
CHTR 150320C00200000 C 03/20/15 200.0 0.00 1.50
CHTR 150320C00210000 C 03/20/15 210.0 0.00 1.00
CHTR 150320C00220000 C 03/20/15 220.0 0.00 4.80
CHTR 150320P00120000 P 03/20/15 120.0 0.10 2.55
CHTR 150320P00125000 P 03/20/15 125.0 2.10 3.30
CHTR 150320P00130000 P 03/20/15 130.0 2.90 4.00
CHTR 150320P00135000 P 03/20/15 135.0 3.40 6.20
CHTR 150320P00140000 P 03/20/15 140.0 5.00 7.40
CHTR 150320P00145000 P 03/20/15 145.0 6.50 9.30
CHTR 150320P00150000 P 03/20/15 150.0 9.00 11.60
CHTR 150320P00155000 P 03/20/15 155.0 11.90 14.40
CHTR 150320P00160000 P 03/20/15 160.0 15.40 18.10
CHTR 150320P00165000 P 03/20/15 165.0 18.70 21.80
CHTR 150320P00170000 P 03/20/15 170.0 22.50 25.70
CHTR 150320P00175000 P 03/20/15 175.0 26.90 30.10
CHTR 150320P00180000 P 03/20/15 180.0 31.40 34.40
CHTR 150320P00185000 P 03/20/15 185.0 36.00 39.10
CHTR 150320P00190000 P 03/20/15 190.0 40.70 44.00
CHTR 150320P00195000 P 03/20/15 195.0 45.10 48.90
CHTR 150320P00200000 P 03/20/15 200.0 50.00 53.70
CHTR 150320P00210000 P 03/20/15 210.0 59.80 63.40
CHTR 150320P00220000 P 03/20/15 220.0 69.70 73.40

OPRA data is delayed 15 minutes.