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 (2016-05-27)Premium Content

Frontline Ltd New (FRO)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRO 160819C00001000 C 08/19/16 1.0 6.50 7.30
FRO 160819C00002000 C 08/19/16 2.0 3.70 6.10
FRO 160819C00003000 C 08/19/16 3.0 2.55 5.50
FRO 160819C00004000 C 08/19/16 4.0 1.70 4.20
FRO 160819C00005000 C 08/19/16 5.0 2.35 3.10
FRO 160819C00006000 C 08/19/16 6.0 1.60 2.15
FRO 160819C00007000 C 08/19/16 7.0 0.80 1.20
FRO 160819C00008000 C 08/19/16 8.0 0.20 0.45
FRO 160819C00009000 C 08/19/16 9.0 0.00 0.15
FRO 160819C00010000 C 08/19/16 10.0 0.00 0.10
FRO 160819C00011000 C 08/19/16 11.0 0.00 0.05
FRO 160819C00012000 C 08/19/16 12.0 0.00 0.10
FRO 160819C00013000 C 08/19/16 13.0 0.00 0.05
FRO 160819C00014000 C 08/19/16 14.0 0.00 0.05
FRO 160819C00015000 C 08/19/16 15.0 0.00 0.05
FRO 160819C00016000 C 08/19/16 16.0 0.00 0.05
FRO 160819C00017000 C 08/19/16 17.0 0.00 0.05
FRO 160819C00018000 C 08/19/16 18.0 0.00 0.05
FRO 160819C00019000 C 08/19/16 19.0 0.00 0.05
FRO 160819P00001000 P 08/19/16 1.0 0.00 0.05
FRO 160819P00002000 P 08/19/16 2.0 0.00 0.05
FRO 160819P00003000 P 08/19/16 3.0 0.00 0.10
FRO 160819P00004000 P 08/19/16 4.0 0.00 0.10
FRO 160819P00005000 P 08/19/16 5.0 0.00 0.10
FRO 160819P00006000 P 08/19/16 6.0 0.00 0.10
FRO 160819P00007000 P 08/19/16 7.0 0.10 0.25
FRO 160819P00008000 P 08/19/16 8.0 0.45 0.80
FRO 160819P00009000 P 08/19/16 9.0 1.05 1.65
FRO 160819P00010000 P 08/19/16 10.0 2.00 2.65
FRO 160819P00011000 P 08/19/16 11.0 2.95 3.60
FRO 160819P00012000 P 08/19/16 12.0 3.90 4.60
FRO 160819P00013000 P 08/19/16 13.0 4.90 5.60
FRO 160819P00014000 P 08/19/16 14.0 5.90 6.60
FRO 160819P00015000 P 08/19/16 15.0 6.90 7.50
FRO 160819P00016000 P 08/19/16 16.0 7.80 9.40
FRO 160819P00017000 P 08/19/16 17.0 8.90 9.80
FRO 160819P00018000 P 08/19/16 18.0 9.90 11.40
FRO 160819P00019000 P 08/19/16 19.0 10.80 11.70
FRO 160916C00001000 C 09/16/16 1.0 6.50 7.30
FRO 160916C00002000 C 09/16/16 2.0 5.40 6.30
FRO 160916C00003000 C 09/16/16 3.0 4.40 5.40
FRO 160916C00004000 C 09/16/16 4.0 3.40 4.40
FRO 160916C00005000 C 09/16/16 5.0 2.50 3.20
FRO 160916C00006000 C 09/16/16 6.0 1.65 2.20
FRO 160916C00007000 C 09/16/16 7.0 0.95 1.40
FRO 160916C00008000 C 09/16/16 8.0 0.45 0.60
FRO 160916C00009000 C 09/16/16 9.0 0.20 0.35
FRO 160916C00010000 C 09/16/16 10.0 0.05 0.25
FRO 160916C00011000 C 09/16/16 11.0 0.00 0.20
FRO 160916C00012000 C 09/16/16 12.0 0.00 0.15
FRO 160916C00013000 C 09/16/16 13.0 0.00 0.10
FRO 160916C00014000 C 09/16/16 14.0 0.00 0.10
FRO 160916C00015000 C 09/16/16 15.0 0.00 0.10
FRO 160916P00001000 P 09/16/16 1.0 0.00 0.10
FRO 160916P00002000 P 09/16/16 2.0 0.00 0.10
FRO 160916P00003000 P 09/16/16 3.0 0.00 0.10
FRO 160916P00004000 P 09/16/16 4.0 0.00 0.15
FRO 160916P00005000 P 09/16/16 5.0 0.05 0.20
FRO 160916P00006000 P 09/16/16 6.0 0.15 0.35
FRO 160916P00007000 P 09/16/16 7.0 0.50 0.70
FRO 160916P00008000 P 09/16/16 8.0 0.95 1.70
FRO 160916P00009000 P 09/16/16 9.0 1.70 2.20
FRO 160916P00010000 P 09/16/16 10.0 2.55 3.10
FRO 160916P00011000 P 09/16/16 11.0 3.40 4.80
FRO 160916P00012000 P 09/16/16 12.0 4.40 5.30
FRO 160916P00013000 P 09/16/16 13.0 5.10 6.10
FRO 160916P00014000 P 09/16/16 14.0 6.30 7.50
FRO 160916P00015000 P 09/16/16 15.0 7.30 8.30
FRO 161118C00001000 C 11/18/16 1.0 6.40 7.20
FRO 161118C00002000 C 11/18/16 2.0 5.60 6.20
FRO 161118C00003000 C 11/18/16 3.0 4.50 5.20
FRO 161118C00004000 C 11/18/16 4.0 3.60 4.20
FRO 161118C00005000 C 11/18/16 5.0 2.70 3.20
FRO 161118C00006000 C 11/18/16 6.0 2.00 2.20
FRO 161118C00007000 C 11/18/16 7.0 1.35 1.45
FRO 161118C00008000 C 11/18/16 8.0 0.85 1.15
FRO 161118C00009000 C 11/18/16 9.0 0.55 0.65
FRO 161118C00010000 C 11/18/16 10.0 0.35 0.55
FRO 161118C00011000 C 11/18/16 11.0 0.25 0.40
FRO 161118C00012000 C 11/18/16 12.0 0.15 0.30
FRO 161118C00013000 C 11/18/16 13.0 0.10 0.25
FRO 161118C00014000 C 11/18/16 14.0 0.05 0.20
FRO 161118C00015000 C 11/18/16 15.0 0.05 0.15
FRO 161118C00016000 C 11/18/16 16.0 0.00 0.15
FRO 161118C00017000 C 11/18/16 17.0 0.00 0.15
FRO 161118C00018000 C 11/18/16 18.0 0.00 0.10
FRO 161118P00001000 P 11/18/16 1.0 0.00 0.05
FRO 161118P00002000 P 11/18/16 2.0 0.00 0.10
FRO 161118P00003000 P 11/18/16 3.0 0.05 0.15
FRO 161118P00004000 P 11/18/16 4.0 0.15 0.30
FRO 161118P00005000 P 11/18/16 5.0 0.35 0.45
FRO 161118P00006000 P 11/18/16 6.0 0.65 0.75
FRO 161118P00007000 P 11/18/16 7.0 1.05 1.20
FRO 161118P00008000 P 11/18/16 8.0 1.65 1.80
FRO 161118P00009000 P 11/18/16 9.0 2.35 2.55
FRO 161118P00010000 P 11/18/16 10.0 3.10 3.40
FRO 161118P00011000 P 11/18/16 11.0 4.00 4.30
FRO 161118P00012000 P 11/18/16 12.0 4.60 5.20
FRO 161118P00013000 P 11/18/16 13.0 5.60 6.10
FRO 161118P00014000 P 11/18/16 14.0 6.50 7.10
FRO 161118P00015000 P 11/18/16 15.0 7.50 8.10
FRO 161118P00016000 P 11/18/16 16.0 8.50 9.10
FRO 161118P00017000 P 11/18/16 17.0 9.50 10.00
FRO 161118P00018000 P 11/18/16 18.0 10.40 11.10
FRO 170120C00001000 C 01/20/17 1.0 6.50 7.20
FRO 170120C00002000 C 01/20/17 2.0 5.50 6.20
FRO 170120C00003000 C 01/20/17 3.0 4.50 7.20
FRO 170120C00004000 C 01/20/17 4.0 3.60 4.20
FRO 170120C00005000 C 01/20/17 5.0 2.50 3.30
FRO 170120C00006000 C 01/20/17 6.0 2.15 2.45
FRO 170120C00007000 C 01/20/17 7.0 1.60 1.80
FRO 170120C00008000 C 01/20/17 8.0 1.20 1.45
FRO 170120C00009000 C 01/20/17 9.0 0.90 1.15
FRO 170120C00010000 C 01/20/17 10.0 0.65 0.90
FRO 170120C00011000 C 01/20/17 11.0 0.55 0.75
FRO 170120C00012000 C 01/20/17 12.0 0.40 0.70
FRO 170120C00013000 C 01/20/17 13.0 0.30 0.60
FRO 170120C00014000 C 01/20/17 14.0 0.25 0.50
FRO 170120C00015000 C 01/20/17 15.0 0.20 0.35
FRO 170120C00016000 C 01/20/17 16.0 0.15 0.30
FRO 170120C00017000 C 01/20/17 17.0 0.15 0.30
FRO 170120C00018000 C 01/20/17 18.0 0.10 0.25
FRO 170120C00020000 C 01/20/17 20.0 0.10 0.25
FRO 170120P00001000 P 01/20/17 1.0 0.05 0.15
FRO 170120P00002000 P 01/20/17 2.0 0.10 0.25
FRO 170120P00003000 P 01/20/17 3.0 0.25 0.40
FRO 170120P00004000 P 01/20/17 4.0 0.50 0.65
FRO 170120P00005000 P 01/20/17 5.0 0.80 1.00
FRO 170120P00006000 P 01/20/17 6.0 1.35 1.50
FRO 170120P00007000 P 01/20/17 7.0 1.85 2.05
FRO 170120P00008000 P 01/20/17 8.0 2.45 2.75
FRO 170120P00009000 P 01/20/17 9.0 3.20 3.50
FRO 170120P00010000 P 01/20/17 10.0 4.00 4.40
FRO 170120P00011000 P 01/20/17 11.0 4.80 5.20
FRO 170120P00012000 P 01/20/17 12.0 5.70 6.10
FRO 170120P00013000 P 01/20/17 13.0 6.60 7.00
FRO 170120P00014000 P 01/20/17 14.0 7.50 7.90
FRO 170120P00015000 P 01/20/17 15.0 8.00 8.90
FRO 170120P00016000 P 01/20/17 16.0 9.00 10.20
FRO 170120P00017000 P 01/20/17 17.0 10.00 11.00
FRO 170120P00018000 P 01/20/17 18.0 10.90 12.00
FRO 170120P00020000 P 01/20/17 20.0 12.90 14.00
FRO 170217C00001000 C 02/17/17 1.0 6.10 7.20
FRO 170217C00002000 C 02/17/17 2.0 5.50 6.20
FRO 170217C00003000 C 02/17/17 3.0 4.50 5.20
FRO 170217C00004000 C 02/17/17 4.0 3.60 4.20
FRO 170217C00005000 C 02/17/17 5.0 2.75 3.30
FRO 170217C00006000 C 02/17/17 6.0 2.20 2.45
FRO 170217C00007000 C 02/17/17 7.0 1.65 1.95
FRO 170217C00008000 C 02/17/17 8.0 1.25 1.55
FRO 170217C00009000 C 02/17/17 9.0 0.95 1.25
FRO 170217C00010000 C 02/17/17 10.0 0.75 1.00
FRO 170217C00011000 C 02/17/17 11.0 0.55 0.80
FRO 170217C00012000 C 02/17/17 12.0 0.45 0.75
FRO 170217C00013000 C 02/17/17 13.0 0.35 0.60
FRO 170217C00014000 C 02/17/17 14.0 0.30 0.50
FRO 170217C00015000 C 02/17/17 15.0 0.25 0.45
FRO 170217C00016000 C 02/17/17 16.0 0.20 0.30
FRO 170217P00001000 P 02/17/17 1.0 0.05 0.15
FRO 170217P00002000 P 02/17/17 2.0 0.15 0.25
FRO 170217P00003000 P 02/17/17 3.0 0.30 0.45
FRO 170217P00004000 P 02/17/17 4.0 0.55 0.70
FRO 170217P00005000 P 02/17/17 5.0 0.90 1.05
FRO 170217P00006000 P 02/17/17 6.0 1.40 1.55
FRO 170217P00007000 P 02/17/17 7.0 1.95 2.15
FRO 170217P00008000 P 02/17/17 8.0 2.55 2.85
FRO 170217P00009000 P 02/17/17 9.0 3.30 3.70
FRO 170217P00010000 P 02/17/17 10.0 4.10 4.40
FRO 170217P00011000 P 02/17/17 11.0 4.90 5.30
FRO 170217P00012000 P 02/17/17 12.0 5.80 6.20
FRO 170217P00013000 P 02/17/17 13.0 6.70 7.10
FRO 170217P00014000 P 02/17/17 14.0 7.60 8.00
FRO 170217P00015000 P 02/17/17 15.0 8.50 9.00
FRO 170217P00016000 P 02/17/17 16.0 9.40 9.90
FRO 180119C00003000 C 01/19/18 3.0 4.40 5.30
FRO 180119C00005000 C 01/19/18 5.0 2.55 3.40
FRO 180119C00008000 C 01/19/18 8.0 1.60 2.15
FRO 180119C00010000 C 01/19/18 10.0 1.05 1.60
FRO 180119C00012000 C 01/19/18 12.0 0.70 1.40
FRO 180119C00015000 C 01/19/18 15.0 0.45 1.10
FRO 180119C00017000 C 01/19/18 17.0 0.30 0.95
FRO 180119C00020000 C 01/19/18 20.0 0.20 0.60
FRO 180119P00003000 P 01/19/18 3.0 0.85 1.15
FRO 180119P00005000 P 01/19/18 5.0 1.85 2.25
FRO 180119P00008000 P 01/19/18 8.0 3.80 4.50
FRO 180119P00010000 P 01/19/18 10.0 5.30 6.10
FRO 180119P00012000 P 01/19/18 12.0 6.90 7.90
FRO 180119P00015000 P 01/19/18 15.0 9.50 10.60
FRO 180119P00017000 P 01/19/18 17.0 11.30 12.50
FRO 180119P00020000 P 01/19/18 20.0 14.10 15.30

OPRA data is delayed 15 minutes.