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 (2016-02-26)Premium Content

Frontline Ltd New (FRO)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRO 160520C00001000 C 05/20/16 1.0 6.30 6.90
FRO 160520C00002000 C 05/20/16 2.0 5.10 5.90
FRO 160520C00003000 C 05/20/16 3.0 4.30 4.90
FRO 160520C00004000 C 05/20/16 4.0 3.30 3.90
FRO 160520C00005000 C 05/20/16 5.0 2.20 2.90
FRO 160520C00006000 C 05/20/16 6.0 1.15 1.90
FRO 160520C00007000 C 05/20/16 7.0 0.55 1.00
FRO 160520C00008000 C 05/20/16 8.0 0.05 0.35
FRO 160520C00009000 C 05/20/16 9.0 0.00 0.05
FRO 160520C00010000 C 05/20/16 10.0 0.00 0.10
FRO 160520C00011000 C 05/20/16 11.0 0.00 0.10
FRO 160520C00012000 C 05/20/16 12.0 0.00 0.05
FRO 160520C00013000 C 05/20/16 13.0 0.00 0.10
FRO 160520C00014000 C 05/20/16 14.0 0.00 0.10
FRO 160520C00015000 C 05/20/16 15.0 0.00 0.10
FRO 160520C00016000 C 05/20/16 16.0 0.00 0.10
FRO 160520C00017000 C 05/20/16 17.0 0.00 0.10
FRO 160520C00018000 C 05/20/16 18.0 0.00 0.10
FRO 160520P00001000 P 05/20/16 1.0 0.00 0.10
FRO 160520P00002000 P 05/20/16 2.0 0.00 0.10
FRO 160520P00003000 P 05/20/16 3.0 0.00 0.10
FRO 160520P00004000 P 05/20/16 4.0 0.00 0.10
FRO 160520P00005000 P 05/20/16 5.0 0.00 0.10
FRO 160520P00006000 P 05/20/16 6.0 0.00 0.10
FRO 160520P00007000 P 05/20/16 7.0 0.05 0.25
FRO 160520P00008000 P 05/20/16 8.0 0.45 0.80
FRO 160520P00009000 P 05/20/16 9.0 1.20 1.60
FRO 160520P00010000 P 05/20/16 10.0 2.15 2.70
FRO 160520P00011000 P 05/20/16 11.0 3.10 3.70
FRO 160520P00012000 P 05/20/16 12.0 4.10 4.70
FRO 160520P00013000 P 05/20/16 13.0 5.10 5.80
FRO 160520P00014000 P 05/20/16 14.0 6.10 6.80
FRO 160520P00015000 P 05/20/16 15.0 7.10 8.10
FRO 160520P00016000 P 05/20/16 16.0 8.10 9.10
FRO 160520P00017000 P 05/20/16 17.0 9.10 11.10
FRO 160520P00018000 P 05/20/16 18.0 10.10 10.70
FRO 160617C00001000 C 06/17/16 1.0 6.40 6.90
FRO 160617C00002000 C 06/17/16 2.0 5.40 5.90
FRO 160617C00003000 C 06/17/16 3.0 4.40 4.90
FRO 160617C00004000 C 06/17/16 4.0 3.40 3.90
FRO 160617C00005000 C 06/17/16 5.0 2.40 2.90
FRO 160617C00006000 C 06/17/16 6.0 1.50 2.00
FRO 160617C00007000 C 06/17/16 7.0 0.80 1.00
FRO 160617C00008000 C 06/17/16 8.0 0.35 0.45
FRO 160617C00009000 C 06/17/16 9.0 0.15 0.30
FRO 160617C00010000 C 06/17/16 10.0 0.05 0.15
FRO 160617C00011000 C 06/17/16 11.0 0.00 0.10
FRO 160617C00012000 C 06/17/16 12.0 0.00 0.10
FRO 160617C00013000 C 06/17/16 13.0 0.00 0.10
FRO 160617C00014000 C 06/17/16 14.0 0.00 0.10
FRO 160617C00015000 C 06/17/16 15.0 0.00 0.05
FRO 160617C00016000 C 06/17/16 16.0 0.00 0.05
FRO 160617C00017000 C 06/17/16 17.0 0.00 0.05
FRO 160617P00001000 P 06/17/16 1.0 0.00 0.05
FRO 160617P00002000 P 06/17/16 2.0 0.00 0.05
FRO 160617P00003000 P 06/17/16 3.0 0.00 0.05
FRO 160617P00004000 P 06/17/16 4.0 0.00 0.10
FRO 160617P00005000 P 06/17/16 5.0 0.05 0.15
FRO 160617P00006000 P 06/17/16 6.0 0.15 0.30
FRO 160617P00007000 P 06/17/16 7.0 0.45 0.65
FRO 160617P00008000 P 06/17/16 8.0 1.00 1.25
FRO 160617P00009000 P 06/17/16 9.0 1.75 2.05
FRO 160617P00010000 P 06/17/16 10.0 2.50 3.00
FRO 160617P00011000 P 06/17/16 11.0 3.40 4.10
FRO 160617P00012000 P 06/17/16 12.0 4.40 5.10
FRO 160617P00013000 P 06/17/16 13.0 5.40 6.00
FRO 160617P00014000 P 06/17/16 14.0 6.40 7.00
FRO 160617P00015000 P 06/17/16 15.0 7.40 8.00
FRO 160617P00016000 P 06/17/16 16.0 8.40 9.00
FRO 160617P00017000 P 06/17/16 17.0 9.40 10.00
FRO 160819C00001000 C 08/19/16 1.0 6.30 6.90
FRO 160819C00002000 C 08/19/16 2.0 5.30 5.90
FRO 160819C00003000 C 08/19/16 3.0 4.30 4.90
FRO 160819C00004000 C 08/19/16 4.0 3.40 3.90
FRO 160819C00005000 C 08/19/16 5.0 2.35 2.95
FRO 160819C00006000 C 08/19/16 6.0 1.65 1.90
FRO 160819C00007000 C 08/19/16 7.0 1.05 1.30
FRO 160819C00008000 C 08/19/16 8.0 0.65 0.90
FRO 160819C00009000 C 08/19/16 9.0 0.35 0.60
FRO 160819C00010000 C 08/19/16 10.0 0.25 0.40
FRO 160819C00011000 C 08/19/16 11.0 0.15 0.30
FRO 160819C00012000 C 08/19/16 12.0 0.05 0.20
FRO 160819C00013000 C 08/19/16 13.0 0.05 0.15
FRO 160819C00014000 C 08/19/16 14.0 0.00 0.15
FRO 160819C00015000 C 08/19/16 15.0 0.00 0.10
FRO 160819C00016000 C 08/19/16 16.0 0.00 0.10
FRO 160819C00017000 C 08/19/16 17.0 0.00 0.10
FRO 160819C00018000 C 08/19/16 18.0 0.00 0.10
FRO 160819C00019000 C 08/19/16 19.0 0.00 0.10
FRO 160819P00001000 P 08/19/16 1.0 0.00 0.05
FRO 160819P00002000 P 08/19/16 2.0 0.00 0.10
FRO 160819P00003000 P 08/19/16 3.0 0.00 0.10
FRO 160819P00004000 P 08/19/16 4.0 0.05 0.15
FRO 160819P00005000 P 08/19/16 5.0 0.20 0.30
FRO 160819P00006000 P 08/19/16 6.0 0.40 0.50
FRO 160819P00007000 P 08/19/16 7.0 0.80 0.95
FRO 160819P00008000 P 08/19/16 8.0 1.35 1.55
FRO 160819P00009000 P 08/19/16 9.0 2.05 2.35
FRO 160819P00010000 P 08/19/16 10.0 2.90 3.20
FRO 160819P00011000 P 08/19/16 11.0 3.80 4.10
FRO 160819P00012000 P 08/19/16 12.0 4.50 5.50
FRO 160819P00013000 P 08/19/16 13.0 5.40 6.00
FRO 160819P00014000 P 08/19/16 14.0 6.40 7.10
FRO 160819P00015000 P 08/19/16 15.0 7.40 8.10
FRO 160819P00016000 P 08/19/16 16.0 8.40 9.00
FRO 160819P00017000 P 08/19/16 17.0 9.40 10.00
FRO 160819P00018000 P 08/19/16 18.0 10.40 11.20
FRO 160819P00019000 P 08/19/16 19.0 11.40 12.10
FRO 161118C00001000 C 11/18/16 1.0 6.10 6.90
FRO 161118C00002000 C 11/18/16 2.0 5.10 5.90
FRO 161118C00003000 C 11/18/16 3.0 4.30 4.90
FRO 161118C00004000 C 11/18/16 4.0 3.40 3.90
FRO 161118C00005000 C 11/18/16 5.0 2.15 2.90
FRO 161118C00006000 C 11/18/16 6.0 1.80 2.15
FRO 161118C00007000 C 11/18/16 7.0 1.30 1.65
FRO 161118C00008000 C 11/18/16 8.0 0.95 1.25
FRO 161118C00009000 C 11/18/16 9.0 0.65 0.95
FRO 161118C00010000 C 11/18/16 10.0 0.50 0.75
FRO 161118C00011000 C 11/18/16 11.0 0.35 0.60
FRO 161118C00012000 C 11/18/16 12.0 0.25 0.50
FRO 161118C00013000 C 11/18/16 13.0 0.20 0.40
FRO 161118C00014000 C 11/18/16 14.0 0.15 0.35
FRO 161118C00015000 C 11/18/16 15.0 0.10 0.30
FRO 161118C00016000 C 11/18/16 16.0 0.10 0.25
FRO 161118C00017000 C 11/18/16 17.0 0.05 0.25
FRO 161118P00001000 P 11/18/16 1.0 0.00 0.10
FRO 161118P00002000 P 11/18/16 2.0 0.05 0.15
FRO 161118P00003000 P 11/18/16 3.0 0.10 0.20
FRO 161118P00004000 P 11/18/16 4.0 0.25 0.40
FRO 161118P00005000 P 11/18/16 5.0 0.45 0.65
FRO 161118P00006000 P 11/18/16 6.0 0.80 1.00
FRO 161118P00007000 P 11/18/16 7.0 1.30 1.50
FRO 161118P00008000 P 11/18/16 8.0 1.90 2.15
FRO 161118P00009000 P 11/18/16 9.0 2.60 2.90
FRO 161118P00010000 P 11/18/16 10.0 3.40 3.80
FRO 161118P00011000 P 11/18/16 11.0 4.30 4.70
FRO 161118P00012000 P 11/18/16 12.0 5.20 5.60
FRO 161118P00013000 P 11/18/16 13.0 6.10 6.50
FRO 161118P00014000 P 11/18/16 14.0 6.60 7.50
FRO 161118P00015000 P 11/18/16 15.0 7.60 8.50
FRO 161118P00016000 P 11/18/16 16.0 8.50 9.40
FRO 161118P00017000 P 11/18/16 17.0 9.50 10.40
FRO 170120C00001000 C 01/20/17 1.0 5.90 6.90
FRO 170120C00002000 C 01/20/17 2.0 5.30 5.90
FRO 170120C00003000 C 01/20/17 3.0 4.30 4.90
FRO 170120C00004000 C 01/20/17 4.0 1.50 3.90
FRO 170120C00005000 C 01/20/17 5.0 2.55 2.85
FRO 170120C00006000 C 01/20/17 6.0 1.90 2.25
FRO 170120C00007000 C 01/20/17 7.0 1.40 1.75
FRO 170120C00008000 C 01/20/17 8.0 1.05 1.40
FRO 170120C00009000 C 01/20/17 9.0 0.80 1.10
FRO 170120C00010000 C 01/20/17 10.0 0.65 0.90
FRO 170120C00011000 C 01/20/17 11.0 0.45 0.75
FRO 170120C00012000 C 01/20/17 12.0 0.40 0.65
FRO 170120C00013000 C 01/20/17 13.0 0.25 0.55
FRO 170120C00014000 C 01/20/17 14.0 0.20 0.45
FRO 170120C00015000 C 01/20/17 15.0 0.15 0.40
FRO 170120C00016000 C 01/20/17 16.0 0.15 0.35
FRO 170120C00017000 C 01/20/17 17.0 0.10 0.30
FRO 170120C00020000 C 01/20/17 20.0 0.05 0.25
FRO 170120P00001000 P 01/20/17 1.0 0.00 0.10
FRO 170120P00002000 P 01/20/17 2.0 0.05 0.20
FRO 170120P00003000 P 01/20/17 3.0 0.20 0.30
FRO 170120P00004000 P 01/20/17 4.0 0.35 0.55
FRO 170120P00005000 P 01/20/17 5.0 0.65 0.85
FRO 170120P00006000 P 01/20/17 6.0 1.05 1.25
FRO 170120P00007000 P 01/20/17 7.0 1.65 1.85
FRO 170120P00008000 P 01/20/17 8.0 2.20 2.55
FRO 170120P00009000 P 01/20/17 9.0 2.95 3.20
FRO 170120P00010000 P 01/20/17 10.0 3.80 4.20
FRO 170120P00011000 P 01/20/17 11.0 4.60 5.00
FRO 170120P00012000 P 01/20/17 12.0 5.50 5.90
FRO 170120P00013000 P 01/20/17 13.0 6.40 6.80
FRO 170120P00014000 P 01/20/17 14.0 7.40 7.80
FRO 170120P00015000 P 01/20/17 15.0 8.30 8.70
FRO 170120P00016000 P 01/20/17 16.0 9.00 9.90
FRO 170120P00017000 P 01/20/17 17.0 9.80 10.80
FRO 170120P00020000 P 01/20/17 20.0 12.60 13.80
FRO 180119C00003000 C 01/19/18 3.0 4.30 5.10
FRO 180119C00005000 C 01/19/18 5.0 2.60 3.30
FRO 180119C00008000 C 01/19/18 8.0 1.55 2.15
FRO 180119C00010000 C 01/19/18 10.0 1.10 1.65
FRO 180119C00012000 C 01/19/18 12.0 0.85 1.70
FRO 180119C00015000 C 01/19/18 15.0 0.60 0.90
FRO 180119C00017000 C 01/19/18 17.0 0.50 1.05
FRO 180119C00020000 C 01/19/18 20.0 0.35 0.90
FRO 180119P00003000 P 01/19/18 3.0 0.55 0.90
FRO 180119P00005000 P 01/19/18 5.0 1.35 1.95
FRO 180119P00008000 P 01/19/18 8.0 3.50 4.30
FRO 180119P00010000 P 01/19/18 10.0 5.00 6.00
FRO 180119P00012000 P 01/19/18 12.0 6.80 7.80
FRO 180119P00015000 P 01/19/18 15.0 9.40 10.40
FRO 180119P00017000 P 01/19/18 17.0 11.00 12.60
FRO 180119P00020000 P 01/19/18 20.0 13.80 15.40

OPRA data is delayed 15 minutes.