Charter Communications Inc $161.46

down -0.89


28/7/2014 02:45 PM  |  NASDAQ : CHTR  
Industries : Media / Catv Systems
Last Trade: 161.46
Trade Time: Jul 28 02:45 PM Eastern Daylight Time
Change: -0.89 (-0.55 %)
Prev Close: 162.35
Open: 162.73
Bid: 161.45
Ask: 161.50
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CHTR Trend Analysis - it has outperformed the S&P 500 by 10%
Options:

Call Options: CHTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CHTR1416H105 56.30 0.00 55.50 25.0 58.00 55.0 0.0 0
110.00 CHTR1416H110 51.30 0.00 50.40 25.0 53.00 55.0 0.0 0
115.00 CHTR1416H115 46.30 0.00 44.70 57.0 48.60 59.0 0.0 0
120.00 CHTR1416H120 41.30 0.00 39.50 57.0 43.00 55.0 0.0 0
125.00 CHTR1416H125 36.30 0.00 34.90 32.0 38.00 36.0 0.0 0
130.00 CHTR1416H130 31.50 0.00 29.90 57.0 33.80 64.0 0.0 0
135.00 CHTR1416H135 26.50 0.00 25.70 20.0 28.10 159.0 0.0 0
140.00 CHTR1416H140 21.50 0.00 20.90 20.0 23.30 190.0 0.0 0
145.00 CHTR1416H145 17.30 0.00 16.40 241.0 19.50 560.0 0.0 0
150.00 CHTR1416H150 12.80 0.00 12.00 269.0 15.00 580.0 0.0 0
155.00 CHTR1416H155 7.60 -1.10 8.10 203.0 11.00 612.0 5.0 30
160.00 CHTR1416H160 6.13 0.00 4.90 208.0 5.80 270.0 1.0 30
165.00 CHTR1416H165 3.12 0.02 2.55 145.0 3.40 261.0 3.0 222
170.00 CHTR1416H170 1.62 0.27 1.20 93.0 2.35 392.0 1.0 20
175.00 CHTR1416H175 0.80 0.00 0.05 658.0 1.35 369.0 25.0 617
180.00 CHTR1416H180 0.93 0.68 0.15 10.0 0.75 148.0 6.0 11
185.00 CHTR1416H185 0.30 0.20 0.05 10.0 2.40 334.0 10.0 10
190.00 CHTR1416H190 2.65 0.00 0.05 10.0 2.25 404.0 0.0 0
195.00 CHTR1416H195 0.75 0.00 0.05 10.0 2.20 390.0 0.0 0

Put Options: CHTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
105.00 CHTR1416T105 0.15 0.00 0.15 10.0 2.50 465.0 0.0 0
110.00 CHTR1416T110 0.15 0.00 0.15 10.0 2.50 85.0 0.0 0
115.00 CHTR1416T115 0.15 0.00 0.15 10.0 2.50 85.0 0.0 0
120.00 CHTR1416T120 0.85 0.00 0.15 10.0 2.50 85.0 0.0 0
125.00 CHTR1416T125 2.70 0.00 0.20 10.0 2.55 205.0 0.0 0
130.00 CHTR1416T130 1.10 0.00 0.25 10.0 2.60 163.0 0.0 0
135.00 CHTR1416T135 0.80 -0.30 0.25 10.0 2.65 567.0 22.0 22
140.00 CHTR1416T140 0.15 0.00 0.50 10.0 2.85 298.0 0.0 0
145.00 CHTR1416T145 0.20 0.00 0.35 5.0 3.10 563.0 0.0 0
150.00 CHTR1416T150 4.80 3.90 0.75 556.0 2.70 420.0 10.0 15
155.00 CHTR1416T155 2.05 0.00 1.85 370.0 2.70 285.0 10.0 145
160.00 CHTR1416T160 3.79 0.39 3.60 95.0 4.40 319.0 648.0 665
165.00 CHTR1416T165 6.10 0.30 6.20 40.0 6.90 165.0 1.0 6
170.00 CHTR1416T170 7.80 0.00 8.60 565.0 11.30 332.0 0.0 0
175.00 CHTR1416T175 11.30 0.00 13.10 409.0 15.00 182.0 0.0 0
180.00 CHTR1416T180 15.80 0.00 16.50 533.0 19.60 120.0 0.0 0
185.00 CHTR1416T185 20.30 0.00 21.30 537.0 25.00 245.0 0.0 0
190.00 CHTR1416T190 25.50 0.00 26.30 185.0 29.80 111.0 0.0 0
195.00 CHTR1416T195 30.50 0.00 31.80 384.0 34.60 120.0 0.0 0
Trading Center