$168.05 +0.05 (0.03%) Charter Communications Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 168.05
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.05 (0.03%)
Prev Close: 168.00
Open: 167.69
Bid: 168.02
Ask: 168.06
Options:

Call Options: CHTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CHTR1420L85 80.20 0.00 80.70 10.0 85.20 16.0 0.0 0
90.00 CHTR1420L90 75.10 0.00 75.70 10.0 80.20 16.0 0.0 0
95.00 CHTR1420L95 70.10 0.00 70.70 10.0 75.20 16.0 0.0 0
100.00 CHTR1420L100 36.00 -30.00 66.30 10.0 69.40 10.0 5.0 5
105.00 CHTR1420L105 60.10 0.00 60.70 10.0 65.20 16.0 0.0 0
110.00 CHTR1420L110 55.10 0.00 55.70 10.0 60.20 16.0 0.0 0
115.00 CHTR1420L115 42.10 -9.00 51.30 10.0 54.40 10.0 10.0 8
120.00 CHTR1420L120 45.20 0.00 45.70 10.0 50.20 20.0 0.0 0
125.00 CHTR1420L125 40.10 0.00 40.70 10.0 45.20 16.0 0.0 0
130.00 CHTR1420L130 33.00 -3.20 36.30 10.0 39.40 10.0 1.0 1
135.00 CHTR1420L135 17.00 -14.20 31.30 35.0 34.50 31.0 5.0 5
140.00 CHTR1420L140 12.50 -14.10 26.90 74.0 28.80 14.0 1.0 119
145.00 CHTR1420L145 22.80 0.00 21.90 124.0 23.70 11.0 1.0 32
150.00 CHTR1420L150 17.46 0.56 17.00 138.0 19.30 82.0 5.0 100
155.00 CHTR1420L155 13.47 0.77 13.30 15.0 15.20 21.0 6.0 4,175
160.00 CHTR1420L160 10.20 0.00 9.10 20.0 9.80 21.0 8.0 7,111
165.00 CHTR1420L165 5.40 0.40 5.40 2.0 5.80 4.0 61.0 1,810
170.00 CHTR1420L170 3.20 0.00 2.60 173.0 3.60 68.0 62.0 1,548
175.00 CHTR1420L175 1.50 0.17 1.20 9.0 1.65 2.0 25.0 59
180.00 CHTR1420L180 0.50 0.05 0.10 642.0 1.65 183.0 10.0 45

Put Options: CHTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 CHTR1420X85 4.60 0.00 0.05 10.0 1.20 93.0 0.0 0
90.00 CHTR1420X90 0.75 0.15 0.05 10.0 1.25 109.0 10.0 10
95.00 CHTR1420X95 0.35 -1.10 0.05 10.0 1.30 119.0 10.0 10
100.00 CHTR1420X100 0.45 0.05 0.05 10.0 1.35 124.0 10.0 20
105.00 CHTR1420X105 1.45 -2.65 0.05 10.0 1.40 144.0 10.0 10
110.00 CHTR1420X110 0.20 -0.75 0.10 10.0 1.40 154.0 15.0 40
115.00 CHTR1420X115 1.10 -2.50 0.10 10.0 1.40 154.0 10.0 10
120.00 CHTR1420X120 0.40 0.30 0.25 10.0 0.35 44.0 50.0 149
125.00 CHTR1420X125 1.45 0.50 0.10 10.0 1.40 154.0 10.0 156
130.00 CHTR1420X130 0.05 0.00 0.10 10.0 1.40 124.0 8.0 61
135.00 CHTR1420X135 1.95 1.90 0.05 1.0 1.00 88.0 30.0 84
140.00 CHTR1420X140 0.95 0.85 0.20 10.0 1.05 133.0 1.0 49
145.00 CHTR1420X145 1.12 1.07 0.20 10.0 1.50 149.0 20.0 97
150.00 CHTR1420X150 1.20 0.95 0.40 10.0 1.75 213.0 1.0 1,827
155.00 CHTR1420X155 1.15 0.00 0.40 54.0 2.05 183.0 10.0 512
160.00 CHTR1420X160 3.90 2.55 1.20 40.0 2.15 92.0 2.0 496
165.00 CHTR1420X165 3.40 0.00 2.45 42.0 3.70 97.0 402.0 410
170.00 CHTR1420X170 21.50 16.40 4.70 65.0 5.90 34.0 1.0 1
175.00 CHTR1420X175 7.70 0.00 7.30 88.0 10.50 137.0 0.0 0
180.00 CHTR1420X180 11.50 0.00 11.30 298.0 14.50 87.0 0.0 0