$160.29 0.00 (0.00%) Charter Communications Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 160.29
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 160.29
Open: 161.70
Bid: 150.86
Ask: 170.13
Options:

Call Options: CHTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CHTR1420L85 73.00 0.00 73.00 41.0 77.60 43.0 0.0 0
90.00 CHTR1420L90 68.00 0.00 68.00 41.0 72.50 15.0 0.0 0
95.00 CHTR1420L95 63.00 0.00 63.00 41.0 67.60 41.0 0.0 0
100.00 CHTR1420L100 36.00 -22.70 58.70 20.0 61.40 10.0 5.0 5
105.00 CHTR1420L105 53.00 0.00 53.00 41.0 57.60 25.0 0.0 0
110.00 CHTR1420L110 48.00 0.00 48.00 41.0 52.60 25.0 0.0 0
115.00 CHTR1420L115 42.10 -1.60 43.70 20.0 46.50 10.0 10.0 8
120.00 CHTR1420L120 38.00 0.00 38.00 97.0 42.50 49.0 0.0 0
125.00 CHTR1420L125 33.00 0.00 33.00 95.0 37.50 43.0 0.0 0
130.00 CHTR1420L130 32.00 3.30 28.70 53.0 31.70 44.0 1.0 1
135.00 CHTR1420L135 17.00 -6.70 23.70 53.0 26.70 43.0 5.0 5
140.00 CHTR1420L140 12.50 -6.40 18.90 177.0 21.90 79.0 1.0 119
145.00 CHTR1420L145 14.41 0.21 14.20 205.0 17.10 51.0 1.0 33
150.00 CHTR1420L150 10.60 0.70 9.90 333.0 12.30 54.0 21.0 101
155.00 CHTR1420L155 7.40 0.00 7.20 47.0 8.40 42.0 2.0 4,238
160.00 CHTR1420L160 4.00 0.00 4.00 109.0 5.60 38.0 11.0 7,101
165.00 CHTR1420L165 3.10 0.00 2.20 10.0 3.20 9.0 10.0 1,811
170.00 CHTR1420L170 1.45 0.00 1.10 35.0 1.90 88.0 75.0 1,543
175.00 CHTR1420L175 0.60 0.35 0.25 269.0 1.35 90.0 109.0 19
180.00 CHTR1420L180 0.50 0.45 0.05 437.0 0.75 42.0 10.0 45

Put Options: CHTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CHTR1420X85 1.70 0.00 0.05 10.0 1.70 150.0 0.0 0
90.00 CHTR1420X90 0.75 -0.20 0.05 10.0 0.95 88.0 10.0 10
95.00 CHTR1420X95 0.35 -0.60 0.05 10.0 0.95 88.0 10.0 10
100.00 CHTR1420X100 0.45 -0.50 0.10 10.0 0.95 86.0 10.0 20
105.00 CHTR1420X105 1.45 -0.25 0.10 10.0 1.70 150.0 10.0 10
110.00 CHTR1420X110 0.20 -0.80 0.20 15.0 1.00 88.0 15.0 40
115.00 CHTR1420X115 1.10 0.15 0.05 10.0 0.95 55.0 10.0 10
120.00 CHTR1420X120 0.55 -0.40 0.05 10.0 0.95 89.0 101.0 175
125.00 CHTR1420X125 1.45 0.45 0.10 10.0 1.00 89.0 10.0 156
130.00 CHTR1420X130 3.90 3.30 0.05 10.0 0.60 34.0 50.0 61
135.00 CHTR1420X135 1.95 1.90 0.05 10.0 0.85 57.0 30.0 84
140.00 CHTR1420X140 0.95 0.85 0.10 96.0 0.85 90.0 1.0 49
145.00 CHTR1420X145 1.12 0.00 0.45 53.0 1.40 93.0 20.0 111
150.00 CHTR1420X150 3.80 2.85 0.95 81.0 1.80 79.0 1.0 1,828
155.00 CHTR1420X155 2.65 0.00 1.85 116.0 3.10 78.0 1.0 512
160.00 CHTR1420X160 3.90 0.00 3.70 115.0 5.20 46.0 2.0 496
165.00 CHTR1420X165 6.50 0.00 6.50 67.0 8.20 92.0 0.0 0
170.00 CHTR1420X170 21.50 11.70 9.80 39.0 12.90 153.0 1.0 1
175.00 CHTR1420X175 14.30 0.00 14.30 42.0 17.10 109.0 0.0 0
180.00 CHTR1420X180 18.90 0.00 18.90 48.0 21.70 104.0 0.0 0