Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-05-29)Premium Content

Frontline Ltd (FRO)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRO 150821C00000500 C 08/21/15 0.5 0.25 2.65
FRO 150821C00001000 C 08/21/15 1.0 1.85 2.15
FRO 150821C00001500 C 08/21/15 1.5 1.40 1.70
FRO 150821C00002000 C 08/21/15 2.0 0.90 1.20
FRO 150821C00002500 C 08/21/15 2.5 0.45 0.75
FRO 150821C00003000 C 08/21/15 3.0 0.20 0.30
FRO 150821C00003500 C 08/21/15 3.5 0.00 0.10
FRO 150821C00004000 C 08/21/15 4.0 0.00 0.10
FRO 150821C00004500 C 08/21/15 4.5 0.00 0.10
FRO 150821C00005000 C 08/21/15 5.0 0.00 0.05
FRO 150821C00005500 C 08/21/15 5.5 0.00 0.10
FRO 150821C00006000 C 08/21/15 6.0 0.00 0.10
FRO 150821C00007000 C 08/21/15 7.0 0.00 0.10
FRO 150821C00008000 C 08/21/15 8.0 0.00 0.05
FRO 150821P00000500 P 08/21/15 0.5 0.00 0.05
FRO 150821P00001000 P 08/21/15 1.0 0.00 0.05
FRO 150821P00001500 P 08/21/15 1.5 0.00 0.10
FRO 150821P00002000 P 08/21/15 2.0 0.00 0.10
FRO 150821P00002500 P 08/21/15 2.5 0.05 0.20
FRO 150821P00003000 P 08/21/15 3.0 0.15 0.20
FRO 150821P00003500 P 08/21/15 3.5 0.40 0.65
FRO 150821P00004000 P 08/21/15 4.0 0.80 1.20
FRO 150821P00004500 P 08/21/15 4.5 1.15 1.70
FRO 150821P00005000 P 08/21/15 5.0 1.55 2.20
FRO 150821P00005500 P 08/21/15 5.5 0.10 3.50
FRO 150821P00006000 P 08/21/15 6.0 1.00 3.30
FRO 150821P00007000 P 08/21/15 7.0 1.60 6.00
FRO 150821P00008000 P 08/21/15 8.0 3.00 5.20
FRO 150918C00000500 C 09/18/15 0.5 2.20 2.70
FRO 150918C00001000 C 09/18/15 1.0 1.85 2.15
FRO 150918C00001500 C 09/18/15 1.5 1.35 1.70
FRO 150918C00002000 C 09/18/15 2.0 0.85 1.25
FRO 150918C00002500 C 09/18/15 2.5 0.55 0.80
FRO 150918C00003000 C 09/18/15 3.0 0.30 0.45
FRO 150918C00003500 C 09/18/15 3.5 0.15 0.20
FRO 150918C00004000 C 09/18/15 4.0 0.00 0.15
FRO 150918C00004500 C 09/18/15 4.5 0.00 0.15
FRO 150918C00005000 C 09/18/15 5.0 0.00 0.10
FRO 150918C00006000 C 09/18/15 6.0 0.00 0.10
FRO 150918C00007000 C 09/18/15 7.0 0.00 0.10
FRO 150918P00000500 P 09/18/15 0.5 0.00 0.10
FRO 150918P00001000 P 09/18/15 1.0 0.00 0.10
FRO 150918P00001500 P 09/18/15 1.5 0.00 0.15
FRO 150918P00002000 P 09/18/15 2.0 0.00 0.20
FRO 150918P00002500 P 09/18/15 2.5 0.10 0.25
FRO 150918P00003000 P 09/18/15 3.0 0.30 0.45
FRO 150918P00003500 P 09/18/15 3.5 0.55 0.75
FRO 150918P00004000 P 09/18/15 4.0 0.95 1.30
FRO 150918P00004500 P 09/18/15 4.5 1.50 1.65
FRO 150918P00005000 P 09/18/15 5.0 1.95 2.20
FRO 150918P00006000 P 09/18/15 6.0 2.85 3.30
FRO 150918P00007000 P 09/18/15 7.0 3.80 4.30
FRO 151120C00000500 C 11/20/15 0.5 2.20 2.65
FRO 151120C00001000 C 11/20/15 1.0 1.85 2.15
FRO 151120C00001500 C 11/20/15 1.5 1.35 1.70
FRO 151120C00002000 C 11/20/15 2.0 1.00 1.25
FRO 151120C00002500 C 11/20/15 2.5 0.70 0.85
FRO 151120C00003000 C 11/20/15 3.0 0.45 0.65
FRO 151120C00003500 C 11/20/15 3.5 0.25 0.45
FRO 151120C00004000 C 11/20/15 4.0 0.15 0.35
FRO 151120C00004500 C 11/20/15 4.5 0.00 0.30
FRO 151120C00005000 C 11/20/15 5.0 0.00 0.25
FRO 151120C00005500 C 11/20/15 5.5 0.00 0.25
FRO 151120C00006000 C 11/20/15 6.0 0.00 0.25
FRO 151120C00007000 C 11/20/15 7.0 0.00 0.20
FRO 151120P00000500 P 11/20/15 0.5 0.00 0.05
FRO 151120P00001000 P 11/20/15 1.0 0.00 0.10
FRO 151120P00001500 P 11/20/15 1.5 0.00 0.10
FRO 151120P00002000 P 11/20/15 2.0 0.05 0.30
FRO 151120P00002500 P 11/20/15 2.5 0.20 0.50
FRO 151120P00003000 P 11/20/15 3.0 0.45 0.60
FRO 151120P00003500 P 11/20/15 3.5 0.75 1.10
FRO 151120P00004000 P 11/20/15 4.0 1.10 1.45
FRO 151120P00004500 P 11/20/15 4.5 1.60 1.90
FRO 151120P00005000 P 11/20/15 5.0 2.00 2.35
FRO 151120P00005500 P 11/20/15 5.5 2.50 2.95
FRO 151120P00006000 P 11/20/15 6.0 2.95 3.40
FRO 151120P00007000 P 11/20/15 7.0 3.90 4.40
FRO 160115C00000500 C 01/15/16 0.5 0.25 2.65
FRO 160115C00001000 C 01/15/16 1.0 1.95 2.15
FRO 160115C00001500 C 01/15/16 1.5 1.45 1.75
FRO 160115C00002000 C 01/15/16 2.0 1.10 1.35
FRO 160115C00002500 C 01/15/16 2.5 0.80 1.00
FRO 160115C00003000 C 01/15/16 3.0 0.40 0.75
FRO 160115C00003500 C 01/15/16 3.5 0.25 0.55
FRO 160115C00004000 C 01/15/16 4.0 0.30 0.45
FRO 160115C00004500 C 01/15/16 4.5 0.05 0.40
FRO 160115C00005000 C 01/15/16 5.0 0.10 0.30
FRO 160115C00005500 C 01/15/16 5.5 0.00 0.30
FRO 160115C00006000 C 01/15/16 6.0 0.00 0.30
FRO 160115C00007000 C 01/15/16 7.0 0.00 0.25
FRO 160115P00000500 P 01/15/16 0.5 0.00 0.10
FRO 160115P00001000 P 01/15/16 1.0 0.00 0.15
FRO 160115P00001500 P 01/15/16 1.5 0.00 0.20
FRO 160115P00002000 P 01/15/16 2.0 0.10 0.40
FRO 160115P00002500 P 01/15/16 2.5 0.30 0.65
FRO 160115P00003000 P 01/15/16 3.0 0.60 0.80
FRO 160115P00003500 P 01/15/16 3.5 0.85 1.20
FRO 160115P00004000 P 01/15/16 4.0 1.20 1.55
FRO 160115P00004500 P 01/15/16 4.5 1.65 2.00
FRO 160115P00005000 P 01/15/16 5.0 2.15 2.45
FRO 160115P00005500 P 01/15/16 5.5 2.60 3.00
FRO 160115P00006000 P 01/15/16 6.0 3.00 3.50
FRO 160115P00007000 P 01/15/16 7.0 4.00 4.50
FRO 160219C00000500 C 02/19/16 0.5 0.25 4.90
FRO 160219C00001000 C 02/19/16 1.0 1.90 2.35
FRO 160219C00001500 C 02/19/16 1.5 1.40 1.75
FRO 160219C00002000 C 02/19/16 2.0 1.05 1.35
FRO 160219C00002500 C 02/19/16 2.5 0.80 1.05
FRO 160219C00003000 C 02/19/16 3.0 0.45 0.80
FRO 160219C00003500 C 02/19/16 3.5 0.45 0.60
FRO 160219C00004000 C 02/19/16 4.0 0.30 0.50
FRO 160219C00004500 C 02/19/16 4.5 0.10 0.45
FRO 160219C00005000 C 02/19/16 5.0 0.10 0.40
FRO 160219C00005500 C 02/19/16 5.5 0.00 0.35
FRO 160219C00006000 C 02/19/16 6.0 0.00 0.30
FRO 160219C00007000 C 02/19/16 7.0 0.00 0.25
FRO 160219P00000500 P 02/19/16 0.5 0.00 0.10
FRO 160219P00001000 P 02/19/16 1.0 0.00 0.15
FRO 160219P00001500 P 02/19/16 1.5 0.05 0.25
FRO 160219P00002000 P 02/19/16 2.0 0.15 0.40
FRO 160219P00002500 P 02/19/16 2.5 0.30 0.70
FRO 160219P00003000 P 02/19/16 3.0 0.60 0.95
FRO 160219P00003500 P 02/19/16 3.5 0.95 1.25
FRO 160219P00004000 P 02/19/16 4.0 1.25 1.65
FRO 160219P00004500 P 02/19/16 4.5 1.65 2.05
FRO 160219P00005000 P 02/19/16 5.0 2.15 2.50
FRO 160219P00005500 P 02/19/16 5.5 2.60 3.10
FRO 160219P00006000 P 02/19/16 6.0 3.00 3.60
FRO 160219P00007000 P 02/19/16 7.0 4.00 4.50
FRO 170120C00000500 C 01/20/17 0.5 0.30 4.90
FRO 170120C00001000 C 01/20/17 1.0 1.90 2.35
FRO 170120C00001500 C 01/20/17 1.5 1.40 1.90
FRO 170120C00002000 C 01/20/17 2.0 1.00 1.55
FRO 170120C00002500 C 01/20/17 2.5 1.00 1.35
FRO 170120C00003000 C 01/20/17 3.0 0.50 1.20
FRO 170120C00003500 C 01/20/17 3.5 0.70 1.10
FRO 170120C00004000 C 01/20/17 4.0 0.40 0.95
FRO 170120C00004500 C 01/20/17 4.5 0.40 0.90
FRO 170120C00005000 C 01/20/17 5.0 0.30 0.70
FRO 170120C00005500 C 01/20/17 5.5 0.00 0.80
FRO 170120C00007000 C 01/20/17 7.0 0.00 0.65
FRO 170120P00000500 P 01/20/17 0.5 0.00 0.10
FRO 170120P00001000 P 01/20/17 1.0 0.00 0.30
FRO 170120P00001500 P 01/20/17 1.5 0.15 0.50
FRO 170120P00002000 P 01/20/17 2.0 0.30 0.65
FRO 170120P00002500 P 01/20/17 2.5 0.55 0.90
FRO 170120P00003000 P 01/20/17 3.0 0.85 1.25
FRO 170120P00003500 P 01/20/17 3.5 1.20 1.75
FRO 170120P00004000 P 01/20/17 4.0 1.50 2.30
FRO 170120P00004500 P 01/20/17 4.5 1.95 2.70
FRO 170120P00005000 P 01/20/17 5.0 2.30 3.10
FRO 170120P00005500 P 01/20/17 5.5 2.70 3.70
FRO 170120P00007000 P 01/20/17 7.0 4.00 5.10

OPRA data is delayed 15 minutes.