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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CHTR 150417C00130000 C 04/17/15 130.0 50.30 53.80
CHTR 150417C00135000 C 04/17/15 135.0 45.30 48.70
CHTR 150417C00140000 C 04/17/15 140.0 40.30 43.80
CHTR 150417C00145000 C 04/17/15 145.0 35.30 38.70
CHTR 150417C00150000 C 04/17/15 150.0 30.30 33.80
CHTR 150417C00155000 C 04/17/15 155.0 25.30 28.70
CHTR 150417C00160000 C 04/17/15 160.0 20.40 24.00
CHTR 150417C00165000 C 04/17/15 165.0 15.70 18.90
CHTR 150417C00170000 C 04/17/15 170.0 11.10 14.20
CHTR 150417C00175000 C 04/17/15 175.0 8.30 9.60
CHTR 150417C00180000 C 04/17/15 180.0 5.00 5.80
CHTR 150417C00185000 C 04/17/15 185.0 2.65 3.20
CHTR 150417C00190000 C 04/17/15 190.0 1.20 1.80
CHTR 150417C00195000 C 04/17/15 195.0 0.50 1.50
CHTR 150417C00200000 C 04/17/15 200.0 0.20 1.50
CHTR 150417C00210000 C 04/17/15 210.0 0.00 2.00
CHTR 150417C00220000 C 04/17/15 220.0 0.00 1.90
CHTR 150417C00230000 C 04/17/15 230.0 0.00 1.85
CHTR 150417C00240000 C 04/17/15 240.0 0.00 1.85
CHTR 150417P00130000 P 04/17/15 130.0 0.00 2.00
CHTR 150417P00135000 P 04/17/15 135.0 0.00 2.00
CHTR 150417P00140000 P 04/17/15 140.0 0.00 2.05
CHTR 150417P00145000 P 04/17/15 145.0 0.00 2.05
CHTR 150417P00150000 P 04/17/15 150.0 0.00 2.10
CHTR 150417P00155000 P 04/17/15 155.0 0.00 0.90
CHTR 150417P00160000 P 04/17/15 160.0 0.00 1.00
CHTR 150417P00165000 P 04/17/15 165.0 0.10 1.50
CHTR 150417P00170000 P 04/17/15 170.0 0.60 1.75
CHTR 150417P00175000 P 04/17/15 175.0 1.50 2.30
CHTR 150417P00180000 P 04/17/15 180.0 3.00 3.80
CHTR 150417P00185000 P 04/17/15 185.0 5.50 6.50
CHTR 150417P00190000 P 04/17/15 190.0 8.70 10.30
CHTR 150417P00195000 P 04/17/15 195.0 12.80 15.30
CHTR 150417P00200000 P 04/17/15 200.0 17.00 20.00
CHTR 150417P00210000 P 04/17/15 210.0 26.70 29.90
CHTR 150417P00220000 P 04/17/15 220.0 36.60 39.80
CHTR 150417P00230000 P 04/17/15 230.0 46.30 49.80
CHTR 150417P00240000 P 04/17/15 240.0 56.40 59.80
CHTR 150515C00095000 C 05/15/15 95.0 85.30 88.90
CHTR 150515C00100000 C 05/15/15 100.0 80.30 83.70
CHTR 150515C00105000 C 05/15/15 105.0 75.30 78.80
CHTR 150515C00110000 C 05/15/15 110.0 70.30 73.80
CHTR 150515C00115000 C 05/15/15 115.0 65.30 68.70
CHTR 150515C00120000 C 05/15/15 120.0 60.30 63.80
CHTR 150515C00125000 C 05/15/15 125.0 55.30 58.90
CHTR 150515C00130000 C 05/15/15 130.0 50.50 53.90
CHTR 150515C00135000 C 05/15/15 135.0 45.50 49.10
CHTR 150515C00140000 C 05/15/15 140.0 40.70 44.00
CHTR 150515C00145000 C 05/15/15 145.0 35.90 39.30
CHTR 150515C00150000 C 05/15/15 150.0 31.10 34.50
CHTR 150515C00155000 C 05/15/15 155.0 26.50 29.70
CHTR 150515C00160000 C 05/15/15 160.0 21.90 24.40
CHTR 150515C00165000 C 05/15/15 165.0 17.50 20.10
CHTR 150515C00170000 C 05/15/15 170.0 14.00 16.20
CHTR 150515C00175000 C 05/15/15 175.0 11.20 12.60
CHTR 150515C00180000 C 05/15/15 180.0 8.00 9.40
CHTR 150515C00185000 C 05/15/15 185.0 5.40 6.70
CHTR 150515C00190000 C 05/15/15 190.0 3.40 4.70
CHTR 150515C00195000 C 05/15/15 195.0 2.15 3.40
CHTR 150515C00200000 C 05/15/15 200.0 1.55 2.40
CHTR 150515C00210000 C 05/15/15 210.0 0.15 2.55
CHTR 150515C00220000 C 05/15/15 220.0 0.00 0.75
CHTR 150515C00230000 C 05/15/15 230.0 0.00 0.50
CHTR 150515C00240000 C 05/15/15 240.0 0.00 1.90
CHTR 150515C00250000 C 05/15/15 250.0 0.00 1.90
CHTR 150515C00260000 C 05/15/15 260.0 0.00 1.90
CHTR 150515C00270000 C 05/15/15 270.0 0.00 1.85
CHTR 150515C00280000 C 05/15/15 280.0 0.00 1.85
CHTR 150515P00095000 P 05/15/15 95.0 0.00 2.05
CHTR 150515P00100000 P 05/15/15 100.0 0.00 2.05
CHTR 150515P00105000 P 05/15/15 105.0 0.00 2.05
CHTR 150515P00110000 P 05/15/15 110.0 0.00 2.05
CHTR 150515P00115000 P 05/15/15 115.0 0.00 2.05
CHTR 150515P00120000 P 05/15/15 120.0 0.00 2.05
CHTR 150515P00125000 P 05/15/15 125.0 0.00 2.05
CHTR 150515P00130000 P 05/15/15 130.0 0.00 2.10
CHTR 150515P00135000 P 05/15/15 135.0 0.00 0.80
CHTR 150515P00140000 P 05/15/15 140.0 0.00 2.20
CHTR 150515P00145000 P 05/15/15 145.0 0.05 2.35
CHTR 150515P00150000 P 05/15/15 150.0 0.10 1.10
CHTR 150515P00155000 P 05/15/15 155.0 0.70 1.65
CHTR 150515P00160000 P 05/15/15 160.0 0.45 3.40
CHTR 150515P00165000 P 05/15/15 165.0 2.00 3.10
CHTR 150515P00170000 P 05/15/15 170.0 3.00 4.10
CHTR 150515P00175000 P 05/15/15 175.0 4.40 5.60
CHTR 150515P00180000 P 05/15/15 180.0 6.00 7.50
CHTR 150515P00185000 P 05/15/15 185.0 8.40 9.90
CHTR 150515P00190000 P 05/15/15 190.0 11.50 13.20
CHTR 150515P00195000 P 05/15/15 195.0 14.80 17.80
CHTR 150515P00200000 P 05/15/15 200.0 18.70 21.60
CHTR 150515P00210000 P 05/15/15 210.0 27.30 30.50
CHTR 150515P00220000 P 05/15/15 220.0 36.50 40.00
CHTR 150515P00230000 P 05/15/15 230.0 46.60 49.80
CHTR 150515P00240000 P 05/15/15 240.0 56.50 59.80
CHTR 150515P00250000 P 05/15/15 250.0 66.30 69.80
CHTR 150515P00260000 P 05/15/15 260.0 76.30 79.80
CHTR 150515P00270000 P 05/15/15 270.0 86.30 89.80
CHTR 150515P00280000 P 05/15/15 280.0 96.30 99.80
CHTR 150619C00095000 C 06/19/15 95.0 85.30 88.70
CHTR 150619C00100000 C 06/19/15 100.0 80.30 83.70
CHTR 150619C00105000 C 06/19/15 105.0 75.30 79.00
CHTR 150619C00110000 C 06/19/15 110.0 70.30 73.70
CHTR 150619C00115000 C 06/19/15 115.0 65.50 69.10
CHTR 150619C00120000 C 06/19/15 120.0 60.50 64.20
CHTR 150619C00125000 C 06/19/15 125.0 55.50 58.90
CHTR 150619C00130000 C 06/19/15 130.0 50.70 54.30
CHTR 150619C00135000 C 06/19/15 135.0 45.70 49.10
CHTR 150619C00140000 C 06/19/15 140.0 40.90 44.50
CHTR 150619C00145000 C 06/19/15 145.0 36.30 39.60
CHTR 150619C00150000 C 06/19/15 150.0 31.70 34.90
CHTR 150619C00155000 C 06/19/15 155.0 26.90 30.30
CHTR 150619C00160000 C 06/19/15 160.0 22.60 25.90
CHTR 150619C00165000 C 06/19/15 165.0 18.50 21.90
CHTR 150619C00170000 C 06/19/15 170.0 16.00 17.70
CHTR 150619C00175000 C 06/19/15 175.0 12.60 14.10
CHTR 150619C00180000 C 06/19/15 180.0 9.70 11.10
CHTR 150619C00185000 C 06/19/15 185.0 7.10 8.70
CHTR 150619C00190000 C 06/19/15 190.0 5.00 6.40
CHTR 150619C00195000 C 06/19/15 195.0 3.50 4.90
CHTR 150619C00200000 C 06/19/15 200.0 2.35 4.00
CHTR 150619C00210000 C 06/19/15 210.0 0.60 2.60
CHTR 150619P00095000 P 06/19/15 95.0 0.00 2.15
CHTR 150619P00100000 P 06/19/15 100.0 0.00 2.25
CHTR 150619P00105000 P 06/19/15 105.0 0.00 2.25
CHTR 150619P00110000 P 06/19/15 110.0 0.00 2.25
CHTR 150619P00115000 P 06/19/15 115.0 0.00 2.30
CHTR 150619P00120000 P 06/19/15 120.0 0.00 2.45
CHTR 150619P00125000 P 06/19/15 125.0 0.00 2.60
CHTR 150619P00130000 P 06/19/15 130.0 0.00 2.70
CHTR 150619P00135000 P 06/19/15 135.0 0.00 2.85
CHTR 150619P00140000 P 06/19/15 140.0 0.10 0.95
CHTR 150619P00145000 P 06/19/15 145.0 0.30 3.30
CHTR 150619P00150000 P 06/19/15 150.0 0.65 3.50
CHTR 150619P00155000 P 06/19/15 155.0 1.65 3.10
CHTR 150619P00160000 P 06/19/15 160.0 2.35 3.70
CHTR 150619P00165000 P 06/19/15 165.0 3.10 3.60
CHTR 150619P00170000 P 06/19/15 170.0 4.30 5.80
CHTR 150619P00175000 P 06/19/15 175.0 5.60 7.40
CHTR 150619P00180000 P 06/19/15 180.0 7.90 9.50
CHTR 150619P00185000 P 06/19/15 185.0 10.20 12.00
CHTR 150619P00190000 P 06/19/15 190.0 13.10 14.80
CHTR 150619P00195000 P 06/19/15 195.0 16.40 18.40
CHTR 150619P00200000 P 06/19/15 200.0 20.00 23.00
CHTR 150619P00210000 P 06/19/15 210.0 28.30 31.40
CHTR 150918C00110000 C 09/18/15 110.0 70.70 74.50
CHTR 150918C00115000 C 09/18/15 115.0 65.70 69.40
CHTR 150918C00120000 C 09/18/15 120.0 60.90 64.40
CHTR 150918C00125000 C 09/18/15 125.0 56.10 60.20
CHTR 150918C00130000 C 09/18/15 130.0 51.40 54.90
CHTR 150918C00135000 C 09/18/15 135.0 46.70 50.50
CHTR 150918C00140000 C 09/18/15 140.0 42.30 46.00
CHTR 150918C00145000 C 09/18/15 145.0 37.90 41.70
CHTR 150918C00150000 C 09/18/15 150.0 33.50 36.70
CHTR 150918C00155000 C 09/18/15 155.0 29.50 32.80
CHTR 150918C00160000 C 09/18/15 160.0 25.20 29.00
CHTR 150918C00165000 C 09/18/15 165.0 23.20 25.10
CHTR 150918C00170000 C 09/18/15 170.0 19.70 21.70
CHTR 150918C00175000 C 09/18/15 175.0 16.70 18.70
CHTR 150918C00180000 C 09/18/15 180.0 13.80 15.50
CHTR 150918C00185000 C 09/18/15 185.0 11.20 13.10
CHTR 150918C00190000 C 09/18/15 190.0 9.00 11.10
CHTR 150918C00195000 C 09/18/15 195.0 7.10 9.30
CHTR 150918C00200000 C 09/18/15 200.0 5.70 6.90
CHTR 150918P00110000 P 09/18/15 110.0 0.00 3.80
CHTR 150918P00115000 P 09/18/15 115.0 0.05 1.40
CHTR 150918P00120000 P 09/18/15 120.0 0.00 4.00
CHTR 150918P00125000 P 09/18/15 125.0 0.10 4.20
CHTR 150918P00130000 P 09/18/15 130.0 0.25 4.60
CHTR 150918P00135000 P 09/18/15 135.0 0.50 4.50
CHTR 150918P00140000 P 09/18/15 140.0 0.80 4.60
CHTR 150918P00145000 P 09/18/15 145.0 1.35 3.00
CHTR 150918P00150000 P 09/18/15 150.0 2.90 5.40
CHTR 150918P00155000 P 09/18/15 155.0 3.80 5.90
CHTR 150918P00160000 P 09/18/15 160.0 4.60 6.90
CHTR 150918P00165000 P 09/18/15 165.0 5.80 8.40
CHTR 150918P00170000 P 09/18/15 170.0 7.50 10.10
CHTR 150918P00175000 P 09/18/15 175.0 9.50 11.60
CHTR 150918P00180000 P 09/18/15 180.0 11.20 14.20
CHTR 150918P00185000 P 09/18/15 185.0 13.60 16.70
CHTR 150918P00190000 P 09/18/15 190.0 16.60 19.50
CHTR 150918P00195000 P 09/18/15 195.0 19.90 22.50
CHTR 150918P00200000 P 09/18/15 200.0 23.20 25.80
CHTR 160115C00105000 C 01/15/16 105.0 75.90 80.00
CHTR 160115C00110000 C 01/15/16 110.0 71.20 75.20
CHTR 160115C00115000 C 01/15/16 115.0 66.70 70.40
CHTR 160115C00120000 C 01/15/16 120.0 62.10 65.80
CHTR 160115C00125000 C 01/15/16 125.0 57.30 61.20
CHTR 160115C00130000 C 01/15/16 130.0 52.90 56.80
CHTR 160115C00135000 C 01/15/16 135.0 48.50 52.40
CHTR 160115C00140000 C 01/15/16 140.0 44.50 48.20
CHTR 160115C00145000 C 01/15/16 145.0 40.30 43.80
CHTR 160115C00150000 C 01/15/16 150.0 36.10 39.80
CHTR 160115C00155000 C 01/15/16 155.0 32.30 35.90
CHTR 160115C00160000 C 01/15/16 160.0 29.00 32.10
CHTR 160115C00165000 C 01/15/16 165.0 26.00 28.70
CHTR 160115C00170000 C 01/15/16 170.0 22.70 25.70
CHTR 160115C00175000 C 01/15/16 175.0 19.80 22.70
CHTR 160115C00180000 C 01/15/16 180.0 17.20 19.50
CHTR 160115C00185000 C 01/15/16 185.0 14.80 17.30
CHTR 160115C00190000 C 01/15/16 190.0 12.60 14.80
CHTR 160115C00195000 C 01/15/16 195.0 10.70 13.00
CHTR 160115C00200000 C 01/15/16 200.0 9.00 11.40
CHTR 160115C00210000 C 01/15/16 210.0 6.20 8.80
CHTR 160115P00105000 P 01/15/16 105.0 0.15 4.50
CHTR 160115P00110000 P 01/15/16 110.0 0.15 4.50
CHTR 160115P00115000 P 01/15/16 115.0 0.25 4.50
CHTR 160115P00120000 P 01/15/16 120.0 0.20 4.50
CHTR 160115P00125000 P 01/15/16 125.0 0.45 4.50
CHTR 160115P00130000 P 01/15/16 130.0 0.80 4.80
CHTR 160115P00135000 P 01/15/16 135.0 1.15 5.20
CHTR 160115P00140000 P 01/15/16 140.0 1.90 5.70
CHTR 160115P00145000 P 01/15/16 145.0 3.80 6.70
CHTR 160115P00150000 P 01/15/16 150.0 4.60 7.70
CHTR 160115P00155000 P 01/15/16 155.0 5.80 8.80
CHTR 160115P00160000 P 01/15/16 160.0 7.10 10.20
CHTR 160115P00165000 P 01/15/16 165.0 8.60 11.70
CHTR 160115P00170000 P 01/15/16 170.0 10.40 13.50
CHTR 160115P00175000 P 01/15/16 175.0 12.40 15.50
CHTR 160115P00180000 P 01/15/16 180.0 14.60 17.90
CHTR 160115P00185000 P 01/15/16 185.0 17.10 20.40
CHTR 160115P00190000 P 01/15/16 190.0 19.90 23.20
CHTR 160115P00195000 P 01/15/16 195.0 22.90 26.40
CHTR 160115P00200000 P 01/15/16 200.0 26.10 29.60
CHTR 160115P00210000 P 01/15/16 210.0 33.40 36.40
CHTR 170120C00105000 C 01/20/17 105.0 78.20 82.00
CHTR 170120C00110000 C 01/20/17 110.0 74.00 77.60
CHTR 170120C00115000 C 01/20/17 115.0 69.70 73.40
CHTR 170120C00120000 C 01/20/17 120.0 65.50 69.20
CHTR 170120C00125000 C 01/20/17 125.0 61.40 65.20
CHTR 170120C00130000 C 01/20/17 130.0 57.40 61.20
CHTR 170120C00135000 C 01/20/17 135.0 53.60 57.20
CHTR 170120C00140000 C 01/20/17 140.0 49.80 53.40
CHTR 170120C00145000 C 01/20/17 145.0 46.20 49.80
CHTR 170120C00150000 C 01/20/17 150.0 42.60 46.40
CHTR 170120C00155000 C 01/20/17 155.0 39.30 43.00
CHTR 170120C00160000 C 01/20/17 160.0 35.80 39.80
CHTR 170120C00165000 C 01/20/17 165.0 32.60 36.80
CHTR 170120C00170000 C 01/20/17 170.0 30.10 33.80
CHTR 170120C00175000 C 01/20/17 175.0 27.10 31.00
CHTR 170120C00180000 C 01/20/17 180.0 24.80 28.50
CHTR 170120C00185000 C 01/20/17 185.0 22.40 26.20
CHTR 170120C00190000 C 01/20/17 190.0 19.90 23.70
CHTR 170120C00195000 C 01/20/17 195.0 18.00 21.60
CHTR 170120C00200000 C 01/20/17 200.0 16.00 19.80
CHTR 170120C00210000 C 01/20/17 210.0 12.50 14.50
CHTR 170120P00105000 P 01/20/17 105.0 0.30 4.80
CHTR 170120P00110000 P 01/20/17 110.0 0.90 5.40
CHTR 170120P00115000 P 01/20/17 115.0 1.85 6.10
CHTR 170120P00120000 P 01/20/17 120.0 2.50 6.80
CHTR 170120P00125000 P 01/20/17 125.0 3.30 7.60
CHTR 170120P00130000 P 01/20/17 130.0 4.30 8.60
CHTR 170120P00135000 P 01/20/17 135.0 5.30 8.10
CHTR 170120P00140000 P 01/20/17 140.0 6.60 9.40
CHTR 170120P00145000 P 01/20/17 145.0 7.90 12.00
CHTR 170120P00150000 P 01/20/17 150.0 9.20 12.00
CHTR 170120P00155000 P 01/20/17 155.0 10.70 14.90
CHTR 170120P00160000 P 01/20/17 160.0 12.40 16.80
CHTR 170120P00165000 P 01/20/17 165.0 14.10 18.40
CHTR 170120P00170000 P 01/20/17 170.0 16.20 20.50
CHTR 170120P00175000 P 01/20/17 175.0 18.50 22.80
CHTR 170120P00180000 P 01/20/17 180.0 20.90 25.30
CHTR 170120P00185000 P 01/20/17 185.0 23.30 27.70
CHTR 170120P00190000 P 01/20/17 190.0 26.20 30.60
CHTR 170120P00195000 P 01/20/17 195.0 28.90 32.60
CHTR 170120P00200000 P 01/20/17 200.0 32.10 35.60
CHTR 170120P00210000 P 01/20/17 210.0 38.50 42.20

OPRA data is delayed 15 minutes.