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 (2014-12-19)Premium Content

Frontier Communications Corporation (FTR)
As of Jan 26 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 150220C00001000 C 02/20/15 1.0 5.70 6.00
FTR 150220C00002000 C 02/20/15 2.0 4.70 5.00
FTR 150220C00003000 C 02/20/15 3.0 3.70 4.00
FTR 150220C00004000 C 02/20/15 4.0 2.75 2.95
FTR 150220C00005000 C 02/20/15 5.0 1.75 1.95
FTR 150220C00006000 C 02/20/15 6.0 0.85 0.95
FTR 150220C00007000 C 02/20/15 7.0 0.10 0.15
FTR 150220C00008000 C 02/20/15 8.0 0.00 0.05
FTR 150220C00009000 C 02/20/15 9.0 0.00 0.05
FTR 150220C00010000 C 02/20/15 10.0 0.00 0.05
FTR 150220P00001000 P 02/20/15 1.0 0.00 0.05
FTR 150220P00002000 P 02/20/15 2.0 0.00 0.05
FTR 150220P00003000 P 02/20/15 3.0 0.00 0.05
FTR 150220P00004000 P 02/20/15 4.0 0.00 0.05
FTR 150220P00005000 P 02/20/15 5.0 0.00 0.05
FTR 150220P00006000 P 02/20/15 6.0 0.00 0.10
FTR 150220P00007000 P 02/20/15 7.0 0.20 0.30
FTR 150220P00008000 P 02/20/15 8.0 1.05 1.30
FTR 150220P00009000 P 02/20/15 9.0 2.05 2.25
FTR 150220P00010000 P 02/20/15 10.0 3.00 3.30
FTR 150320C00001000 C 03/20/15 1.0 5.70 6.00
FTR 150320C00002000 C 03/20/15 2.0 4.70 5.00
FTR 150320C00003000 C 03/20/15 3.0 3.70 4.00
FTR 150320C00004000 C 03/20/15 4.0 2.75 3.00
FTR 150320C00005000 C 03/20/15 5.0 1.75 2.00
FTR 150320C00006000 C 03/20/15 6.0 0.85 1.00
FTR 150320C00007000 C 03/20/15 7.0 0.15 0.20
FTR 150320C00008000 C 03/20/15 8.0 0.00 0.05
FTR 150320C00009000 C 03/20/15 9.0 0.00 0.05
FTR 150320C00010000 C 03/20/15 10.0 0.00 0.05
FTR 150320P00001000 P 03/20/15 1.0 0.00 0.05
FTR 150320P00002000 P 03/20/15 2.0 0.00 0.05
FTR 150320P00003000 P 03/20/15 3.0 0.00 0.05
FTR 150320P00004000 P 03/20/15 4.0 0.00 0.05
FTR 150320P00005000 P 03/20/15 5.0 0.00 0.10
FTR 150320P00006000 P 03/20/15 6.0 0.05 0.10
FTR 150320P00007000 P 03/20/15 7.0 0.35 0.45
FTR 150320P00008000 P 03/20/15 8.0 1.15 1.40
FTR 150320P00009000 P 03/20/15 9.0 2.15 2.35
FTR 150320P00010000 P 03/20/15 10.0 3.10 3.40
FTR 150515C00001000 C 05/15/15 1.0 5.70 6.00
FTR 150515C00002000 C 05/15/15 2.0 4.70 5.00
FTR 150515C00003000 C 05/15/15 3.0 3.70 4.00
FTR 150515C00004000 C 05/15/15 4.0 2.75 3.00
FTR 150515C00005000 C 05/15/15 5.0 1.75 2.00
FTR 150515C00006000 C 05/15/15 6.0 0.90 1.05
FTR 150515C00007000 C 05/15/15 7.0 0.25 0.35
FTR 150515C00008000 C 05/15/15 8.0 0.05 0.10
FTR 150515C00009000 C 05/15/15 9.0 0.00 0.05
FTR 150515C00010000 C 05/15/15 10.0 0.00 0.05
FTR 150515P00001000 P 05/15/15 1.0 0.00 0.05
FTR 150515P00002000 P 05/15/15 2.0 0.00 0.05
FTR 150515P00003000 P 05/15/15 3.0 0.00 0.05
FTR 150515P00004000 P 05/15/15 4.0 0.00 0.15
FTR 150515P00005000 P 05/15/15 5.0 0.05 0.10
FTR 150515P00006000 P 05/15/15 6.0 0.10 0.20
FTR 150515P00007000 P 05/15/15 7.0 0.50 0.55
FTR 150515P00008000 P 05/15/15 8.0 1.20 1.35
FTR 150515P00009000 P 05/15/15 9.0 2.10 2.40
FTR 150515P00010000 P 05/15/15 10.0 3.10 3.40
FTR 150821C00001000 C 08/21/15 1.0 5.70 6.00
FTR 150821C00002000 C 08/21/15 2.0 4.70 5.00
FTR 150821C00003000 C 08/21/15 3.0 3.70 4.00
FTR 150821C00004000 C 08/21/15 4.0 2.75 3.00
FTR 150821C00005000 C 08/21/15 5.0 1.75 2.00
FTR 150821C00006000 C 08/21/15 6.0 0.95 1.10
FTR 150821C00007000 C 08/21/15 7.0 0.35 0.45
FTR 150821C00008000 C 08/21/15 8.0 0.10 0.20
FTR 150821C00009000 C 08/21/15 9.0 0.00 0.15
FTR 150821C00010000 C 08/21/15 10.0 0.00 0.05
FTR 150821P00001000 P 08/21/15 1.0 0.00 0.05
FTR 150821P00002000 P 08/21/15 2.0 0.00 0.05
FTR 150821P00003000 P 08/21/15 3.0 0.00 0.15
FTR 150821P00004000 P 08/21/15 4.0 0.05 0.15
FTR 150821P00005000 P 08/21/15 5.0 0.10 0.20
FTR 150821P00006000 P 08/21/15 6.0 0.25 0.35
FTR 150821P00007000 P 08/21/15 7.0 0.70 0.75
FTR 150821P00008000 P 08/21/15 8.0 1.40 1.50
FTR 150821P00009000 P 08/21/15 9.0 2.15 2.55
FTR 150821P00010000 P 08/21/15 10.0 3.20 3.60
FTR 160115C00001000 C 01/15/16 1.0 5.60 6.10
FTR 160115C00002000 C 01/15/16 2.0 4.60 5.10
FTR 160115C00003000 C 01/15/16 3.0 3.70 4.00
FTR 160115C00004000 C 01/15/16 4.0 2.70 3.00
FTR 160115C00005000 C 01/15/16 5.0 1.70 2.10
FTR 160115C00007000 C 01/15/16 7.0 0.45 0.55
FTR 160115C00010000 C 01/15/16 10.0 0.00 0.15
FTR 160115C00012000 C 01/15/16 12.0 0.00 0.10
FTR 160115P00001000 P 01/15/16 1.0 0.00 0.10
FTR 160115P00002000 P 01/15/16 2.0 0.00 0.15
FTR 160115P00003000 P 01/15/16 3.0 0.05 0.20
FTR 160115P00004000 P 01/15/16 4.0 0.10 0.20
FTR 160115P00005000 P 01/15/16 5.0 0.20 0.30
FTR 160115P00007000 P 01/15/16 7.0 0.95 1.00
FTR 160115P00010000 P 01/15/16 10.0 3.20 4.00
FTR 160115P00012000 P 01/15/16 12.0 5.10 5.90
FTR 170120C00002500 C 01/20/17 2.5 4.10 4.90
FTR 170120C00003000 C 01/20/17 3.0 3.60 4.40
FTR 170120C00004000 C 01/20/17 4.0 2.40 3.20
FTR 170120C00005000 C 01/20/17 5.0 1.70 2.15
FTR 170120C00007000 C 01/20/17 7.0 0.55 0.75
FTR 170120C00010000 C 01/20/17 10.0 0.05 0.15
FTR 170120C00012000 C 01/20/17 12.0 0.00 0.25
FTR 170120P00002500 P 01/20/17 2.5 0.10 0.25
FTR 170120P00003000 P 01/20/17 3.0 0.10 0.25
FTR 170120P00004000 P 01/20/17 4.0 0.20 0.40
FTR 170120P00005000 P 01/20/17 5.0 0.40 0.50
FTR 170120P00007000 P 01/20/17 7.0 1.35 1.60
FTR 170120P00010000 P 01/20/17 10.0 3.70 4.10
FTR 170120P00012000 P 01/20/17 12.0 5.30 6.30

OPRA data is delayed 15 minutes.