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 (2015-03-20)Premium Content

Charter Communications Inc (CHTR)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150515C00095000 C 05/15/15 95.0 88.50 92.80
CHTR 150515C00100000 C 05/15/15 100.0 83.50 87.80
CHTR 150515C00105000 C 05/15/15 105.0 78.50 83.00
CHTR 150515C00110000 C 05/15/15 110.0 73.50 77.70
CHTR 150515C00115000 C 05/15/15 115.0 68.50 72.70
CHTR 150515C00120000 C 05/15/15 120.0 63.50 67.70
CHTR 150515C00125000 C 05/15/15 125.0 58.50 62.80
CHTR 150515C00130000 C 05/15/15 130.0 53.50 57.80
CHTR 150515C00135000 C 05/15/15 135.0 48.60 52.80
CHTR 150515C00140000 C 05/15/15 140.0 43.70 47.80
CHTR 150515C00145000 C 05/15/15 145.0 38.70 42.80
CHTR 150515C00150000 C 05/15/15 150.0 33.70 38.20
CHTR 150515C00155000 C 05/15/15 155.0 28.90 33.20
CHTR 150515C00160000 C 05/15/15 160.0 24.10 28.50
CHTR 150515C00165000 C 05/15/15 165.0 19.40 23.00
CHTR 150515C00170000 C 05/15/15 170.0 15.00 18.10
CHTR 150515C00175000 C 05/15/15 175.0 10.90 13.80
CHTR 150515C00180000 C 05/15/15 180.0 7.20 10.50
CHTR 150515C00185000 C 05/15/15 185.0 5.20 7.70
CHTR 150515C00190000 C 05/15/15 190.0 2.20 4.60
CHTR 150515C00195000 C 05/15/15 195.0 1.20 3.20
CHTR 150515C00200000 C 05/15/15 200.0 0.80 1.70
CHTR 150515C00210000 C 05/15/15 210.0 0.00 0.85
CHTR 150515C00220000 C 05/15/15 220.0 0.00 1.50
CHTR 150515C00230000 C 05/15/15 230.0 0.00 4.80
CHTR 150515C00240000 C 05/15/15 240.0 0.00 4.80
CHTR 150515C00250000 C 05/15/15 250.0 0.00 4.80
CHTR 150515C00260000 C 05/15/15 260.0 0.00 4.80
CHTR 150515C00270000 C 05/15/15 270.0 0.00 4.80
CHTR 150515C00280000 C 05/15/15 280.0 0.00 4.80
CHTR 150515P00095000 P 05/15/15 95.0 0.00 4.80
CHTR 150515P00100000 P 05/15/15 100.0 0.00 4.80
CHTR 150515P00105000 P 05/15/15 105.0 0.00 4.80
CHTR 150515P00110000 P 05/15/15 110.0 0.00 4.80
CHTR 150515P00115000 P 05/15/15 115.0 0.00 4.80
CHTR 150515P00120000 P 05/15/15 120.0 0.00 4.80
CHTR 150515P00125000 P 05/15/15 125.0 0.00 4.80
CHTR 150515P00130000 P 05/15/15 130.0 0.00 4.80
CHTR 150515P00135000 P 05/15/15 135.0 0.00 4.80
CHTR 150515P00140000 P 05/15/15 140.0 0.00 4.80
CHTR 150515P00145000 P 05/15/15 145.0 0.00 0.50
CHTR 150515P00150000 P 05/15/15 150.0 0.00 2.75
CHTR 150515P00155000 P 05/15/15 155.0 0.00 4.50
CHTR 150515P00160000 P 05/15/15 160.0 0.10 3.10
CHTR 150515P00165000 P 05/15/15 165.0 0.05 4.60
CHTR 150515P00170000 P 05/15/15 170.0 0.10 3.80
CHTR 150515P00175000 P 05/15/15 175.0 0.60 4.60
CHTR 150515P00180000 P 05/15/15 180.0 2.30 5.00
CHTR 150515P00185000 P 05/15/15 185.0 4.70 7.60
CHTR 150515P00190000 P 05/15/15 190.0 7.90 10.40
CHTR 150515P00195000 P 05/15/15 195.0 11.20 14.00
CHTR 150515P00200000 P 05/15/15 200.0 14.80 17.90
CHTR 150515P00210000 P 05/15/15 210.0 22.70 26.90
CHTR 150515P00220000 P 05/15/15 220.0 32.30 36.80
CHTR 150515P00230000 P 05/15/15 230.0 42.30 46.60
CHTR 150515P00240000 P 05/15/15 240.0 52.20 56.80
CHTR 150515P00250000 P 05/15/15 250.0 62.00 66.60
CHTR 150515P00260000 P 05/15/15 260.0 72.10 76.60
CHTR 150515P00270000 P 05/15/15 270.0 82.10 86.60
CHTR 150515P00280000 P 05/15/15 280.0 92.20 96.60
CHTR 150619C00095000 C 06/19/15 95.0 88.60 92.90
CHTR 150619C00100000 C 06/19/15 100.0 83.60 87.80
CHTR 150619C00105000 C 06/19/15 105.0 78.80 82.20
CHTR 150619C00110000 C 06/19/15 110.0 73.80 77.20
CHTR 150619C00115000 C 06/19/15 115.0 68.70 72.90
CHTR 150619C00120000 C 06/19/15 120.0 63.70 68.00
CHTR 150619C00125000 C 06/19/15 125.0 58.80 62.80
CHTR 150619C00130000 C 06/19/15 130.0 53.80 58.10
CHTR 150619C00135000 C 06/19/15 135.0 48.90 53.00
CHTR 150619C00140000 C 06/19/15 140.0 43.90 48.30
CHTR 150619C00145000 C 06/19/15 145.0 39.10 43.20
CHTR 150619C00150000 C 06/19/15 150.0 34.20 38.60
CHTR 150619C00155000 C 06/19/15 155.0 29.70 33.70
CHTR 150619C00160000 C 06/19/15 160.0 25.10 28.40
CHTR 150619C00165000 C 06/19/15 165.0 20.60 23.80
CHTR 150619C00170000 C 06/19/15 170.0 16.40 19.90
CHTR 150619C00175000 C 06/19/15 175.0 13.60 15.50
CHTR 150619C00180000 C 06/19/15 180.0 10.40 12.30
CHTR 150619C00185000 C 06/19/15 185.0 7.50 9.30
CHTR 150619C00190000 C 06/19/15 190.0 4.90 6.60
CHTR 150619C00195000 C 06/19/15 195.0 3.20 4.70
CHTR 150619C00200000 C 06/19/15 200.0 2.00 3.40
CHTR 150619C00210000 C 06/19/15 210.0 0.05 4.80
CHTR 150619P00095000 P 06/19/15 95.0 0.00 4.50
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 4.80
CHTR 150619P00115000 P 06/19/15 115.0 0.00 4.80
CHTR 150619P00120000 P 06/19/15 120.0 0.00 0.20
CHTR 150619P00125000 P 06/19/15 125.0 0.00 4.80
CHTR 150619P00130000 P 06/19/15 130.0 0.00 4.50
CHTR 150619P00135000 P 06/19/15 135.0 0.00 4.80
CHTR 150619P00140000 P 06/19/15 140.0 0.00 0.95
CHTR 150619P00145000 P 06/19/15 145.0 0.00 4.80
CHTR 150619P00150000 P 06/19/15 150.0 0.00 4.90
CHTR 150619P00155000 P 06/19/15 155.0 0.05 4.50
CHTR 150619P00160000 P 06/19/15 160.0 0.30 3.00
CHTR 150619P00165000 P 06/19/15 165.0 1.50 4.30
CHTR 150619P00170000 P 06/19/15 170.0 2.40 2.95
CHTR 150619P00175000 P 06/19/15 175.0 3.40 5.10
CHTR 150619P00180000 P 06/19/15 180.0 5.20 6.70
CHTR 150619P00185000 P 06/19/15 185.0 7.10 8.80
CHTR 150619P00190000 P 06/19/15 190.0 9.70 11.40
CHTR 150619P00195000 P 06/19/15 195.0 13.00 15.70
CHTR 150619P00200000 P 06/19/15 200.0 16.10 19.30
CHTR 150619P00210000 P 06/19/15 210.0 24.70 27.60
CHTR 150918C00110000 C 09/18/15 110.0 74.00 78.20
CHTR 150918C00115000 C 09/18/15 115.0 69.10 73.20
CHTR 150918C00120000 C 09/18/15 120.0 64.30 68.40
CHTR 150918C00125000 C 09/18/15 125.0 59.40 63.50
CHTR 150918C00130000 C 09/18/15 130.0 54.60 58.70
CHTR 150918C00135000 C 09/18/15 135.0 49.90 54.00
CHTR 150918C00140000 C 09/18/15 140.0 45.20 49.30
CHTR 150918C00145000 C 09/18/15 145.0 40.70 44.70
CHTR 150918C00150000 C 09/18/15 150.0 36.30 40.00
CHTR 150918C00155000 C 09/18/15 155.0 32.00 35.80
CHTR 150918C00160000 C 09/18/15 160.0 27.80 31.50
CHTR 150918C00165000 C 09/18/15 165.0 23.90 27.00
CHTR 150918C00170000 C 09/18/15 170.0 21.00 23.70
CHTR 150918C00175000 C 09/18/15 175.0 17.50 20.00
CHTR 150918C00180000 C 09/18/15 180.0 14.30 16.80
CHTR 150918C00185000 C 09/18/15 185.0 11.50 14.30
CHTR 150918C00190000 C 09/18/15 190.0 9.10 11.70
CHTR 150918C00195000 C 09/18/15 195.0 7.10 9.90
CHTR 150918C00200000 C 09/18/15 200.0 6.30 7.70
CHTR 150918C00210000 C 09/18/15 210.0 3.20 5.30
CHTR 150918C00220000 C 09/18/15 220.0 0.50 4.90
CHTR 150918C00230000 C 09/18/15 230.0 0.05 4.90
CHTR 150918C00240000 C 09/18/15 240.0 0.00 4.80
CHTR 150918P00110000 P 09/18/15 110.0 0.00 4.50
CHTR 150918P00115000 P 09/18/15 115.0 0.00 4.50
CHTR 150918P00120000 P 09/18/15 120.0 0.00 4.50
CHTR 150918P00125000 P 09/18/15 125.0 0.00 4.50
CHTR 150918P00130000 P 09/18/15 130.0 0.00 4.50
CHTR 150918P00135000 P 09/18/15 135.0 0.00 4.50
CHTR 150918P00140000 P 09/18/15 140.0 0.05 4.60
CHTR 150918P00145000 P 09/18/15 145.0 0.05 4.90
CHTR 150918P00150000 P 09/18/15 150.0 0.30 4.90
CHTR 150918P00155000 P 09/18/15 155.0 2.40 5.20
CHTR 150918P00160000 P 09/18/15 160.0 3.10 4.70
CHTR 150918P00165000 P 09/18/15 165.0 4.10 6.40
CHTR 150918P00170000 P 09/18/15 170.0 5.30 7.90
CHTR 150918P00175000 P 09/18/15 175.0 6.90 9.60
CHTR 150918P00180000 P 09/18/15 180.0 8.80 11.50
CHTR 150918P00185000 P 09/18/15 185.0 11.20 13.80
CHTR 150918P00190000 P 09/18/15 190.0 13.80 16.30
CHTR 150918P00195000 P 09/18/15 195.0 16.70 19.20
CHTR 150918P00200000 P 09/18/15 200.0 20.00 23.00
CHTR 150918P00210000 P 09/18/15 210.0 27.20 30.40
CHTR 150918P00220000 P 09/18/15 220.0 35.20 38.40
CHTR 150918P00230000 P 09/18/15 230.0 43.00 47.60
CHTR 150918P00240000 P 09/18/15 240.0 52.50 57.00
CHTR 151218C00095000 C 12/18/15 95.0 89.00 93.20
CHTR 151218C00100000 C 12/18/15 100.0 84.10 88.20
CHTR 151218C00105000 C 12/18/15 105.0 79.20 83.30
CHTR 151218C00110000 C 12/18/15 110.0 74.40 78.40
CHTR 151218C00115000 C 12/18/15 115.0 69.60 73.60
CHTR 151218C00120000 C 12/18/15 120.0 64.90 68.80
CHTR 151218C00125000 C 12/18/15 125.0 60.20 64.20
CHTR 151218C00130000 C 12/18/15 130.0 55.50 59.40
CHTR 151218C00135000 C 12/18/15 135.0 51.10 55.00
CHTR 151218C00140000 C 12/18/15 140.0 46.70 50.50
CHTR 151218C00145000 C 12/18/15 145.0 42.40 46.00
CHTR 151218C00150000 C 12/18/15 150.0 38.20 42.00
CHTR 151218C00155000 C 12/18/15 155.0 34.10 37.70
CHTR 151218C00160000 C 12/18/15 160.0 30.30 33.90
CHTR 151218C00165000 C 12/18/15 165.0 27.40 30.20
CHTR 151218C00170000 C 12/18/15 170.0 23.90 26.70
CHTR 151218C00175000 C 12/18/15 175.0 20.60 23.40
CHTR 151218C00180000 C 12/18/15 180.0 17.60 20.50
CHTR 151218C00185000 C 12/18/15 185.0 14.90 17.90
CHTR 151218C00190000 C 12/18/15 190.0 12.60 15.50
CHTR 151218C00195000 C 12/18/15 195.0 10.50 13.20
CHTR 151218C00200000 C 12/18/15 200.0 8.60 11.60
CHTR 151218C00210000 C 12/18/15 210.0 5.80 8.40
CHTR 151218C00220000 C 12/18/15 220.0 3.80 6.30
CHTR 151218C00230000 C 12/18/15 230.0 1.20 5.00
CHTR 151218C00240000 C 12/18/15 240.0 0.35 4.80
CHTR 151218C00250000 C 12/18/15 250.0 0.00 4.60
CHTR 151218C00260000 C 12/18/15 260.0 0.00 4.60
CHTR 151218C00270000 C 12/18/15 270.0 0.00 4.60
CHTR 151218C00280000 C 12/18/15 280.0 0.00 4.50
CHTR 151218P00095000 P 12/18/15 95.0 0.00 4.50
CHTR 151218P00100000 P 12/18/15 100.0 0.00 4.50
CHTR 151218P00105000 P 12/18/15 105.0 0.00 4.50
CHTR 151218P00110000 P 12/18/15 110.0 0.00 4.50
CHTR 151218P00115000 P 12/18/15 115.0 0.00 4.50
CHTR 151218P00120000 P 12/18/15 120.0 0.00 4.50
CHTR 151218P00125000 P 12/18/15 125.0 0.00 4.60
CHTR 151218P00130000 P 12/18/15 130.0 0.05 4.60
CHTR 151218P00135000 P 12/18/15 135.0 0.30 4.90
CHTR 151218P00140000 P 12/18/15 140.0 0.50 3.30
CHTR 151218P00145000 P 12/18/15 145.0 1.30 5.40
CHTR 151218P00150000 P 12/18/15 150.0 3.50 6.40
CHTR 151218P00155000 P 12/18/15 155.0 4.20 7.40
CHTR 151218P00160000 P 12/18/15 160.0 5.20 7.10
CHTR 151218P00165000 P 12/18/15 165.0 6.50 10.00
CHTR 151218P00170000 P 12/18/15 170.0 8.00 10.00
CHTR 151218P00175000 P 12/18/15 175.0 9.70 13.40
CHTR 151218P00180000 P 12/18/15 180.0 11.80 15.40
CHTR 151218P00185000 P 12/18/15 185.0 14.00 17.70
CHTR 151218P00190000 P 12/18/15 190.0 16.90 20.30
CHTR 151218P00195000 P 12/18/15 195.0 19.70 23.20
CHTR 151218P00200000 P 12/18/15 200.0 22.50 26.20
CHTR 151218P00210000 P 12/18/15 210.0 29.80 33.20
CHTR 151218P00220000 P 12/18/15 220.0 37.20 40.80
CHTR 151218P00230000 P 12/18/15 230.0 45.60 49.20
CHTR 151218P00240000 P 12/18/15 240.0 54.00 58.00
CHTR 151218P00250000 P 12/18/15 250.0 63.20 67.40
CHTR 151218P00260000 P 12/18/15 260.0 72.70 77.00
CHTR 151218P00270000 P 12/18/15 270.0 82.30 86.80
CHTR 151218P00280000 P 12/18/15 280.0 92.20 96.80
CHTR 160115C00105000 C 01/15/16 105.0 79.20 83.40
CHTR 160115C00110000 C 01/15/16 110.0 74.40 78.60
CHTR 160115C00115000 C 01/15/16 115.0 69.60 73.80
CHTR 160115C00120000 C 01/15/16 120.0 64.90 69.00
CHTR 160115C00125000 C 01/15/16 125.0 60.30 64.40
CHTR 160115C00130000 C 01/15/16 130.0 55.70 59.80
CHTR 160115C00135000 C 01/15/16 135.0 51.20 55.30
CHTR 160115C00140000 C 01/15/16 140.0 46.80 51.00
CHTR 160115C00145000 C 01/15/16 145.0 42.50 46.80
CHTR 160115C00150000 C 01/15/16 150.0 38.40 42.40
CHTR 160115C00155000 C 01/15/16 155.0 34.40 38.60
CHTR 160115C00160000 C 01/15/16 160.0 30.60 34.50
CHTR 160115C00165000 C 01/15/16 165.0 27.50 31.30
CHTR 160115C00170000 C 01/15/16 170.0 24.20 27.80
CHTR 160115C00175000 C 01/15/16 175.0 21.10 24.50
CHTR 160115C00180000 C 01/15/16 180.0 18.20 21.70
CHTR 160115C00185000 C 01/15/16 185.0 15.50 18.80
CHTR 160115C00190000 C 01/15/16 190.0 12.80 16.30
CHTR 160115C00195000 C 01/15/16 195.0 10.70 14.30
CHTR 160115C00200000 C 01/15/16 200.0 9.10 12.50
CHTR 160115C00210000 C 01/15/16 210.0 5.90 9.20
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 0.00 4.80
CHTR 160115P00120000 P 01/15/16 120.0 0.00 4.80
CHTR 160115P00125000 P 01/15/16 125.0 0.00 4.80
CHTR 160115P00130000 P 01/15/16 130.0 0.05 4.80
CHTR 160115P00135000 P 01/15/16 135.0 0.40 4.80
CHTR 160115P00140000 P 01/15/16 140.0 1.00 5.00
CHTR 160115P00145000 P 01/15/16 145.0 1.70 5.80
CHTR 160115P00150000 P 01/15/16 150.0 3.50 6.60
CHTR 160115P00155000 P 01/15/16 155.0 4.10 7.60
CHTR 160115P00160000 P 01/15/16 160.0 5.40 7.20
CHTR 160115P00165000 P 01/15/16 165.0 6.70 10.40
CHTR 160115P00170000 P 01/15/16 170.0 8.20 12.00
CHTR 160115P00175000 P 01/15/16 175.0 10.00 13.80
CHTR 160115P00180000 P 01/15/16 180.0 12.00 15.90
CHTR 160115P00185000 P 01/15/16 185.0 13.80 18.20
CHTR 160115P00190000 P 01/15/16 190.0 16.80 20.80
CHTR 160115P00195000 P 01/15/16 195.0 19.70 23.60
CHTR 160115P00200000 P 01/15/16 200.0 22.80 26.60
CHTR 160115P00210000 P 01/15/16 210.0 29.60 33.40
CHTR 170120C00105000 C 01/20/17 105.0 81.70 85.40
CHTR 170120C00110000 C 01/20/17 110.0 77.40 81.00
CHTR 170120C00115000 C 01/20/17 115.0 73.00 76.60
CHTR 170120C00120000 C 01/20/17 120.0 68.40 72.40
CHTR 170120C00125000 C 01/20/17 125.0 64.00 68.20
CHTR 170120C00130000 C 01/20/17 130.0 60.20 64.20
CHTR 170120C00135000 C 01/20/17 135.0 56.00 60.20
CHTR 170120C00140000 C 01/20/17 140.0 52.20 56.40
CHTR 170120C00145000 C 01/20/17 145.0 48.50 52.80
CHTR 170120C00150000 C 01/20/17 150.0 45.00 49.20
CHTR 170120C00155000 C 01/20/17 155.0 41.70 45.80
CHTR 170120C00160000 C 01/20/17 160.0 38.50 42.60
CHTR 170120C00165000 C 01/20/17 165.0 35.30 39.40
CHTR 170120C00170000 C 01/20/17 170.0 32.20 36.60
CHTR 170120C00175000 C 01/20/17 175.0 29.50 33.80
CHTR 170120C00180000 C 01/20/17 180.0 26.90 31.00
CHTR 170120C00185000 C 01/20/17 185.0 24.50 28.60
CHTR 170120C00190000 C 01/20/17 190.0 22.10 26.20
CHTR 170120C00195000 C 01/20/17 195.0 19.50 24.00
CHTR 170120C00200000 C 01/20/17 200.0 17.50 21.80
CHTR 170120C00210000 C 01/20/17 210.0 14.00 18.20
CHTR 170120P00105000 P 01/20/17 105.0 0.05 4.90
CHTR 170120P00110000 P 01/20/17 110.0 0.50 4.90
CHTR 170120P00115000 P 01/20/17 115.0 1.00 5.60
CHTR 170120P00120000 P 01/20/17 120.0 2.10 6.20
CHTR 170120P00125000 P 01/20/17 125.0 2.70 7.10
CHTR 170120P00130000 P 01/20/17 130.0 3.50 7.90
CHTR 170120P00135000 P 01/20/17 135.0 4.50 8.90
CHTR 170120P00140000 P 01/20/17 140.0 5.60 10.00
CHTR 170120P00145000 P 01/20/17 145.0 7.00 11.40
CHTR 170120P00150000 P 01/20/17 150.0 8.20 12.50
CHTR 170120P00155000 P 01/20/17 155.0 9.70 14.20
CHTR 170120P00160000 P 01/20/17 160.0 11.40 15.80
CHTR 170120P00165000 P 01/20/17 165.0 13.20 17.60
CHTR 170120P00170000 P 01/20/17 170.0 15.10 19.60
CHTR 170120P00175000 P 01/20/17 175.0 17.20 21.60
CHTR 170120P00180000 P 01/20/17 180.0 19.50 24.00
CHTR 170120P00185000 P 01/20/17 185.0 22.10 26.40
CHTR 170120P00190000 P 01/20/17 190.0 24.70 29.00
CHTR 170120P00195000 P 01/20/17 195.0 27.60 31.80
CHTR 170120P00200000 P 01/20/17 200.0 30.60 34.40
CHTR 170120P00210000 P 01/20/17 210.0 37.00 40.40

OPRA data is delayed 15 minutes.