$152.61 +4.43 (2.99%) Charter Communications Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 152.61
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +4.43 (2.99%)
Prev Close: 148.18
Open: 150.40
Bid: 152.61
Ask: 152.62
Options:

Call Options: CHTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 CHTR1422K115 41.90 10.80 36.20 53.0 39.80 103.0 9.0 0
120.00 CHTR1422K120 31.80 5.70 31.80 53.0 35.00 139.0 22.0 11
125.00 CHTR1422K125 20.60 -0.80 27.00 36.0 30.00 133.0 20.0 11
130.00 CHTR1422K130 16.80 0.00 22.20 53.0 25.30 137.0 0.0 0
135.00 CHTR1422K135 12.40 0.00 17.60 84.0 20.40 165.0 0.0 0
140.00 CHTR1422K140 9.80 0.00 13.30 65.0 15.90 190.0 0.0 0
145.00 CHTR1422K145 10.70 3.30 9.70 31.0 11.00 51.0 4.0 2
150.00 CHTR1422K150 7.40 3.70 6.30 2.0 7.30 3.0 34.0 10
155.00 CHTR1422K155 3.80 1.90 3.80 20.0 4.70 4.0 12.0 11
160.00 CHTR1422K160 3.30 2.35 2.10 30.0 3.00 46.0 48.0 11
165.00 CHTR1422K165 1.00 0.00 1.10 30.0 2.40 131.0 1.0 20
170.00 CHTR1422K170 0.10 0.00 0.05 126.0 2.00 153.0 0.0 0
175.00 CHTR1422K175 1.15 1.10 0.15 10.0 4.80 319.0 10.0 10
180.00 CHTR1422K180 1.00 0.00 0.05 10.0 4.80 311.0 0.0 0
185.00 CHTR1422K185 0.55 0.00 0.05 10.0 4.80 311.0 0.0 0
190.00 CHTR1422K190 0.55 0.00 0.10 10.0 4.50 305.0 0.0 0
195.00 CHTR1422K195 0.50 0.00 0.05 10.0 4.50 306.0 0.0 0
200.00 CHTR1422K200 0.50 0.00 0.05 10.0 4.50 304.0 0.0 0
210.00 CHTR1422K210 0.50 0.00 0.00 0.0 4.80 305.0 0.0 0

Put Options: CHTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 CHTR1422W115 0.10 0.00 0.20 10.0 4.80 307.0 0.0 0
120.00 CHTR1422W120 0.25 0.00 0.25 10.0 4.80 309.0 0.0 0
125.00 CHTR1422W125 0.70 0.00 0.50 10.0 4.70 320.0 2.0 2
130.00 CHTR1422W130 0.80 0.00 0.05 140.0 4.80 319.0 0.0 0
135.00 CHTR1422W135 4.00 2.60 0.25 127.0 1.80 103.0 9.0 226
140.00 CHTR1422W140 4.20 0.00 1.10 44.0 2.30 95.0 10.0 15
145.00 CHTR1422W145 6.00 2.10 2.00 75.0 3.30 82.0 15.0 35
150.00 CHTR1422W150 4.28 -1.82 3.60 3.0 4.70 2.0 31.0 31
155.00 CHTR1422W155 6.20 -3.10 6.00 2.0 6.90 4.0 51.0 0
160.00 CHTR1422W160 9.40 -3.60 9.30 30.0 10.50 53.0 54.0 1
165.00 CHTR1422W165 17.40 0.00 11.90 195.0 14.90 133.0 0.0 0
170.00 CHTR1422W170 21.70 0.00 16.20 184.0 19.40 135.0 0.0 0
175.00 CHTR1422W175 26.50 0.00 20.80 128.0 24.00 100.0 0.0 0
180.00 CHTR1422W180 31.20 0.00 25.60 124.0 28.60 81.0 0.0 0
185.00 CHTR1422W185 36.10 0.00 30.50 78.0 33.60 72.0 0.0 0
190.00 CHTR1422W190 41.10 0.00 35.50 64.0 38.40 53.0 0.0 0
195.00 CHTR1422W195 46.00 0.00 40.50 21.0 43.60 36.0 0.0 0
200.00 CHTR1422W200 51.10 0.00 45.50 32.0 48.80 53.0 0.0 0
210.00 CHTR1422W210 60.90 0.00 55.50 32.0 59.00 43.0 0.0 0