$151.37 -4.21 (-2.71%) Charter Communications Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Last Trade: 151.37
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -4.21 (-2.71%)
Prev Close: 155.58
Open: 155.35
Bid: 151.33
Ask: 151.37
Options:

Call Options: CHTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CHTR1418J110 44.00 0.00 39.80 21.0 42.00 21.0 0.0 0
115.00 CHTR1418J115 39.00 0.00 35.00 21.0 37.00 11.0 0.0 0
120.00 CHTR1418J120 34.20 0.00 30.10 5.0 32.10 5.0 0.0 0
125.00 CHTR1418J125 32.00 2.80 25.20 74.0 26.80 30.0 1.0 0
130.00 CHTR1418J130 26.60 2.20 20.30 131.0 21.80 30.0 1.0 0
135.00 CHTR1418J135 19.60 0.00 15.40 9.0 16.90 4.0 0.0 0
140.00 CHTR1418J140 11.10 -4.90 10.60 275.0 12.20 30.0 13.0 19
145.00 CHTR1418J145 10.20 0.00 6.40 301.0 7.80 31.0 0.0 0
150.00 CHTR1418J150 6.40 0.40 3.20 244.0 4.10 9.0 4.0 4
155.00 CHTR1418J155 5.10 2.00 1.25 254.0 2.05 3.0 5.0 12
160.00 CHTR1418J160 1.25 0.05 0.45 98.0 1.30 51.0 10.0 101
165.00 CHTR1418J165 0.90 0.65 0.55 10.0 1.75 288.0 10.0 27
170.00 CHTR1418J170 0.97 0.77 0.05 11.0 0.65 109.0 2.0 3
175.00 CHTR1418J175 0.50 0.45 0.05 5.0 0.55 109.0 5.0 18
180.00 CHTR1418J180 0.55 -0.15 0.05 10.0 0.50 73.0 1.0 1
185.00 CHTR1418J185 0.50 0.00 0.05 10.0 0.50 64.0 0.0 0
190.00 CHTR1418J190 0.50 0.00 0.05 10.0 0.50 47.0 0.0 0
195.00 CHTR1418J195 0.50 0.00 0.10 10.0 0.50 48.0 0.0 0
200.00 CHTR1418J200 0.50 0.00 0.05 10.0 0.50 76.0 0.0 0

Put Options: CHTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 CHTR1418V110 0.50 0.00 0.10 10.0 0.55 105.0 0.0 0
115.00 CHTR1418V115 0.50 0.00 0.05 10.0 0.55 82.0 0.0 0
120.00 CHTR1418V120 0.50 0.00 0.05 10.0 0.55 82.0 0.0 0
125.00 CHTR1418V125 0.85 0.00 0.05 10.0 0.55 91.0 0.0 0
130.00 CHTR1418V130 0.85 0.00 0.10 10.0 0.55 47.0 0.0 0
135.00 CHTR1418V135 0.65 0.60 0.05 10.0 0.60 35.0 4.0 4
140.00 CHTR1418V140 1.33 1.18 0.05 573.0 0.85 46.0 1.0 1
145.00 CHTR1418V145 2.05 1.60 0.70 346.0 1.50 48.0 2.0 3
150.00 CHTR1418V150 1.00 0.10 2.35 123.0 2.75 5.0 5.0 40
155.00 CHTR1418V155 3.40 1.00 5.10 84.0 6.40 167.0 10.0 50
160.00 CHTR1418V160 6.80 1.30 9.00 11.0 10.50 182.0 1.0 55
165.00 CHTR1418V165 5.40 -3.40 12.50 316.0 15.20 111.0 3.0 3
170.00 CHTR1418V170 12.52 -0.68 17.40 285.0 20.00 98.0 1.0 1
175.00 CHTR1418V175 18.10 0.00 22.30 197.0 24.90 77.0 0.0 0
180.00 CHTR1418V180 23.00 0.00 27.20 59.0 30.00 53.0 0.0 0
185.00 CHTR1418V185 28.00 0.00 32.10 7.0 34.90 9.0 0.0 0
190.00 CHTR1418V190 33.00 0.00 37.10 9.0 40.00 8.0 0.0 0
195.00 CHTR1418V195 37.60 0.00 42.10 21.0 45.20 21.0 0.0 0
200.00 CHTR1418V200 42.40 0.00 47.00 21.0 50.20 21.0 0.0 0