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 (2016-08-26)Premium Content

Frontline Ltd New (FRO)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRO 161021C00001000 C 10/21/16 1.0 5.90 6.40
FRO 161021C00002000 C 10/21/16 2.0 4.90 5.40
FRO 161021C00003000 C 10/21/16 3.0 3.90 4.40
FRO 161021C00004000 C 10/21/16 4.0 2.90 3.40
FRO 161021C00005000 C 10/21/16 5.0 1.90 2.35
FRO 161021C00006000 C 10/21/16 6.0 1.00 1.15
FRO 161021C00007000 C 10/21/16 7.0 0.20 0.40
FRO 161021C00008000 C 10/21/16 8.0 0.05 0.10
FRO 161021C00009000 C 10/21/16 9.0 0.00 0.10
FRO 161021C00010000 C 10/21/16 10.0 0.00 0.10
FRO 161021C00011000 C 10/21/16 11.0 0.00 0.10
FRO 161021C00012000 C 10/21/16 12.0 0.00 0.10
FRO 161021C00013000 C 10/21/16 13.0 0.00 0.10
FRO 161021C00014000 C 10/21/16 14.0 0.00 0.10
FRO 161021C00015000 C 10/21/16 15.0 0.00 0.10
FRO 161021C00016000 C 10/21/16 16.0 0.00 0.05
FRO 161021P00001000 P 10/21/16 1.0 0.00 0.05
FRO 161021P00002000 P 10/21/16 2.0 0.00 0.05
FRO 161021P00003000 P 10/21/16 3.0 0.00 0.10
FRO 161021P00004000 P 10/21/16 4.0 0.00 0.05
FRO 161021P00005000 P 10/21/16 5.0 0.00 0.10
FRO 161021P00006000 P 10/21/16 6.0 0.05 0.10
FRO 161021P00007000 P 10/21/16 7.0 0.25 0.35
FRO 161021P00008000 P 10/21/16 8.0 0.90 1.15
FRO 161021P00009000 P 10/21/16 9.0 1.80 2.10
FRO 161021P00010000 P 10/21/16 10.0 2.75 3.10
FRO 161021P00011000 P 10/21/16 11.0 3.80 4.10
FRO 161021P00012000 P 10/21/16 12.0 4.70 5.10
FRO 161021P00013000 P 10/21/16 13.0 5.70 6.10
FRO 161021P00014000 P 10/21/16 14.0 6.70 7.10
FRO 161021P00015000 P 10/21/16 15.0 7.70 8.10
FRO 161021P00016000 P 10/21/16 16.0 8.70 9.10
FRO 161118C00001000 C 11/18/16 1.0 5.90 6.40
FRO 161118C00002000 C 11/18/16 2.0 4.90 5.40
FRO 161118C00003000 C 11/18/16 3.0 3.90 4.30
FRO 161118C00004000 C 11/18/16 4.0 2.90 3.40
FRO 161118C00005000 C 11/18/16 5.0 1.90 2.30
FRO 161118C00006000 C 11/18/16 6.0 1.05 1.35
FRO 161118C00007000 C 11/18/16 7.0 0.40 0.55
FRO 161118C00008000 C 11/18/16 8.0 0.05 0.25
FRO 161118C00009000 C 11/18/16 9.0 0.00 0.15
FRO 161118C00010000 C 11/18/16 10.0 0.00 0.05
FRO 161118C00011000 C 11/18/16 11.0 0.00 0.05
FRO 161118C00012000 C 11/18/16 12.0 0.00 0.05
FRO 161118C00013000 C 11/18/16 13.0 0.00 0.05
FRO 161118C00014000 C 11/18/16 14.0 0.00 0.05
FRO 161118C00015000 C 11/18/16 15.0 0.00 0.05
FRO 161118C00016000 C 11/18/16 16.0 0.00 0.05
FRO 161118C00017000 C 11/18/16 17.0 0.00 0.05
FRO 161118C00018000 C 11/18/16 18.0 0.00 0.05
FRO 161118P00001000 P 11/18/16 1.0 0.00 0.05
FRO 161118P00002000 P 11/18/16 2.0 0.00 0.05
FRO 161118P00003000 P 11/18/16 3.0 0.00 0.05
FRO 161118P00004000 P 11/18/16 4.0 0.00 0.10
FRO 161118P00005000 P 11/18/16 5.0 0.00 0.15
FRO 161118P00006000 P 11/18/16 6.0 0.10 0.25
FRO 161118P00007000 P 11/18/16 7.0 0.50 0.65
FRO 161118P00008000 P 11/18/16 8.0 1.05 1.35
FRO 161118P00009000 P 11/18/16 9.0 1.85 2.25
FRO 161118P00010000 P 11/18/16 10.0 2.80 3.30
FRO 161118P00011000 P 11/18/16 11.0 3.80 4.30
FRO 161118P00012000 P 11/18/16 12.0 4.80 5.30
FRO 161118P00013000 P 11/18/16 13.0 5.90 6.30
FRO 161118P00014000 P 11/18/16 14.0 6.90 7.30
FRO 161118P00015000 P 11/18/16 15.0 7.80 8.30
FRO 161118P00016000 P 11/18/16 16.0 8.90 9.30
FRO 161118P00017000 P 11/18/16 17.0 9.80 10.30
FRO 161118P00018000 P 11/18/16 18.0 10.80 11.30
FRO 170120C00001000 C 01/20/17 1.0 5.90 6.40
FRO 170120C00002000 C 01/20/17 2.0 4.90 5.40
FRO 170120C00003000 C 01/20/17 3.0 3.90 4.40
FRO 170120C00004000 C 01/20/17 4.0 2.90 3.40
FRO 170120C00005000 C 01/20/17 5.0 2.00 2.40
FRO 170120C00006000 C 01/20/17 6.0 1.35 1.70
FRO 170120C00007000 C 01/20/17 7.0 0.80 1.10
FRO 170120C00008000 C 01/20/17 8.0 0.45 0.65
FRO 170120C00009000 C 01/20/17 9.0 0.25 0.35
FRO 170120C00010000 C 01/20/17 10.0 0.20 0.35
FRO 170120C00011000 C 01/20/17 11.0 0.05 0.25
FRO 170120C00012000 C 01/20/17 12.0 0.05 0.20
FRO 170120C00013000 C 01/20/17 13.0 0.00 0.20
FRO 170120C00014000 C 01/20/17 14.0 0.00 0.15
FRO 170120C00015000 C 01/20/17 15.0 0.05 0.10
FRO 170120C00016000 C 01/20/17 16.0 0.00 0.10
FRO 170120C00017000 C 01/20/17 17.0 0.00 0.10
FRO 170120C00018000 C 01/20/17 18.0 0.00 0.10
FRO 170120C00020000 C 01/20/17 20.0 0.00 0.10
FRO 170120P00001000 P 01/20/17 1.0 0.00 0.05
FRO 170120P00002000 P 01/20/17 2.0 0.00 0.15
FRO 170120P00003000 P 01/20/17 3.0 0.05 0.15
FRO 170120P00004000 P 01/20/17 4.0 0.15 0.35
FRO 170120P00005000 P 01/20/17 5.0 0.35 0.60
FRO 170120P00006000 P 01/20/17 6.0 0.75 0.90
FRO 170120P00007000 P 01/20/17 7.0 1.35 1.55
FRO 170120P00008000 P 01/20/17 8.0 1.90 2.25
FRO 170120P00009000 P 01/20/17 9.0 2.60 3.10
FRO 170120P00010000 P 01/20/17 10.0 3.40 3.90
FRO 170120P00011000 P 01/20/17 11.0 4.20 4.90
FRO 170120P00012000 P 01/20/17 12.0 5.20 5.90
FRO 170120P00013000 P 01/20/17 13.0 6.10 6.80
FRO 170120P00014000 P 01/20/17 14.0 7.00 7.80
FRO 170120P00015000 P 01/20/17 15.0 8.00 8.80
FRO 170120P00016000 P 01/20/17 16.0 9.00 9.80
FRO 170120P00017000 P 01/20/17 17.0 10.10 10.80
FRO 170120P00018000 P 01/20/17 18.0 11.10 11.80
FRO 170120P00020000 P 01/20/17 20.0 13.00 13.80
FRO 170217C00001000 C 02/17/17 1.0 5.90 6.40
FRO 170217C00002000 C 02/17/17 2.0 4.90 5.40
FRO 170217C00003000 C 02/17/17 3.0 3.90 4.40
FRO 170217C00004000 C 02/17/17 4.0 2.90 3.40
FRO 170217C00005000 C 02/17/17 5.0 2.10 2.30
FRO 170217C00006000 C 02/17/17 6.0 1.35 1.70
FRO 170217C00007000 C 02/17/17 7.0 0.85 1.25
FRO 170217C00008000 C 02/17/17 8.0 0.55 0.80
FRO 170217C00009000 C 02/17/17 9.0 0.35 0.50
FRO 170217C00010000 C 02/17/17 10.0 0.10 0.40
FRO 170217C00011000 C 02/17/17 11.0 0.05 0.25
FRO 170217C00012000 C 02/17/17 12.0 0.00 0.20
FRO 170217C00013000 C 02/17/17 13.0 0.00 0.20
FRO 170217C00014000 C 02/17/17 14.0 0.00 0.20
FRO 170217C00015000 C 02/17/17 15.0 0.00 0.15
FRO 170217C00016000 C 02/17/17 16.0 0.00 0.15
FRO 170217P00001000 P 02/17/17 1.0 0.00 0.10
FRO 170217P00002000 P 02/17/17 2.0 0.00 0.20
FRO 170217P00003000 P 02/17/17 3.0 0.05 0.20
FRO 170217P00004000 P 02/17/17 4.0 0.20 0.40
FRO 170217P00005000 P 02/17/17 5.0 0.40 0.70
FRO 170217P00006000 P 02/17/17 6.0 0.80 1.05
FRO 170217P00007000 P 02/17/17 7.0 1.35 1.65
FRO 170217P00008000 P 02/17/17 8.0 2.10 2.40
FRO 170217P00009000 P 02/17/17 9.0 2.65 3.30
FRO 170217P00010000 P 02/17/17 10.0 3.50 4.10
FRO 170217P00011000 P 02/17/17 11.0 4.40 5.00
FRO 170217P00012000 P 02/17/17 12.0 5.30 6.00
FRO 170217P00013000 P 02/17/17 13.0 6.10 7.00
FRO 170217P00014000 P 02/17/17 14.0 7.20 7.90
FRO 170217P00015000 P 02/17/17 15.0 8.10 9.00
FRO 170217P00016000 P 02/17/17 16.0 9.00 9.90
FRO 170519C00001000 C 05/19/17 1.0 5.80 6.40
FRO 170519C00002000 C 05/19/17 2.0 4.90 5.40
FRO 170519C00003000 C 05/19/17 3.0 3.90 4.40
FRO 170519C00004000 C 05/19/17 4.0 2.90 3.40
FRO 170519C00005000 C 05/19/17 5.0 2.10 2.65
FRO 170519C00006000 C 05/19/17 6.0 1.50 1.75
FRO 170519C00007000 C 05/19/17 7.0 1.00 1.25
FRO 170519C00008000 C 05/19/17 8.0 0.65 1.00
FRO 170519C00009000 C 05/19/17 9.0 0.45 0.75
FRO 170519C00010000 C 05/19/17 10.0 0.20 0.50
FRO 170519C00011000 C 05/19/17 11.0 0.20 0.40
FRO 170519C00012000 C 05/19/17 12.0 0.10 0.40
FRO 170519C00013000 C 05/19/17 13.0 0.05 0.30
FRO 170519P00001000 P 05/19/17 1.0 0.00 0.15
FRO 170519P00002000 P 05/19/17 2.0 0.05 0.20
FRO 170519P00003000 P 05/19/17 3.0 0.15 0.40
FRO 170519P00004000 P 05/19/17 4.0 0.35 0.60
FRO 170519P00005000 P 05/19/17 5.0 0.70 1.00
FRO 170519P00006000 P 05/19/17 6.0 1.10 1.50
FRO 170519P00007000 P 05/19/17 7.0 1.70 2.10
FRO 170519P00008000 P 05/19/17 8.0 2.45 2.85
FRO 170519P00009000 P 05/19/17 9.0 3.10 3.70
FRO 170519P00010000 P 05/19/17 10.0 4.00 4.60
FRO 170519P00011000 P 05/19/17 11.0 4.80 5.40
FRO 170519P00012000 P 05/19/17 12.0 5.70 6.40
FRO 170519P00013000 P 05/19/17 13.0 6.80 7.40
FRO 180119C00003000 C 01/19/18 3.0 3.90 4.50
FRO 180119C00005000 C 01/19/18 5.0 2.15 2.85
FRO 180119C00008000 C 01/19/18 8.0 0.85 1.20
FRO 180119C00010000 C 01/19/18 10.0 0.60 1.05
FRO 180119C00012000 C 01/19/18 12.0 0.20 0.90
FRO 180119C00015000 C 01/19/18 15.0 0.10 0.75
FRO 180119C00017000 C 01/19/18 17.0 0.00 0.55
FRO 180119C00020000 C 01/19/18 20.0 0.00 0.35
FRO 180119P00003000 P 01/19/18 3.0 0.45 0.85
FRO 180119P00005000 P 01/19/18 5.0 1.30 1.80
FRO 180119P00008000 P 01/19/18 8.0 3.00 3.90
FRO 180119P00010000 P 01/19/18 10.0 4.70 5.60
FRO 180119P00012000 P 01/19/18 12.0 6.30 7.50
FRO 180119P00015000 P 01/19/18 15.0 9.10 10.10
FRO 180119P00017000 P 01/19/18 17.0 10.80 12.70
FRO 180119P00020000 P 01/19/18 20.0 13.30 15.70

OPRA data is delayed 15 minutes.