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 (2016-09-16)Premium Content

Frontier Communications Corporation (FTR)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 161216C00000500 C 12/16/16 0.5 2.95 3.60
FTR 161216C00001000 C 12/16/16 1.0 2.30 3.10
FTR 161216C00001500 C 12/16/16 1.5 1.95 2.45
FTR 161216C00002000 C 12/16/16 2.0 1.50 1.95
FTR 161216C00002500 C 12/16/16 2.5 0.95 1.45
FTR 161216C00003000 C 12/16/16 3.0 0.55 0.85
FTR 161216C00003500 C 12/16/16 3.5 0.15 0.20
FTR 161216C00004000 C 12/16/16 4.0 0.00 0.05
FTR 161216C00004500 C 12/16/16 4.5 0.00 0.05
FTR 161216C00005000 C 12/16/16 5.0 0.00 0.05
FTR 161216C00005500 C 12/16/16 5.5 0.00 0.40
FTR 161216C00006000 C 12/16/16 6.0 0.00 0.50
FTR 161216C00007000 C 12/16/16 7.0 0.00 0.45
FTR 161216C00008000 C 12/16/16 8.0 0.00 0.45
FTR 161216P00000500 P 12/16/16 0.5 0.00 0.35
FTR 161216P00001000 P 12/16/16 1.0 0.00 0.45
FTR 161216P00001500 P 12/16/16 1.5 0.00 0.40
FTR 161216P00002000 P 12/16/16 2.0 0.00 0.40
FTR 161216P00002500 P 12/16/16 2.5 0.00 0.45
FTR 161216P00003000 P 12/16/16 3.0 0.00 0.05
FTR 161216P00003500 P 12/16/16 3.5 0.05 0.10
FTR 161216P00004000 P 12/16/16 4.0 0.40 0.50
FTR 161216P00004500 P 12/16/16 4.5 0.45 1.35
FTR 161216P00005000 P 12/16/16 5.0 0.95 1.85
FTR 161216P00005500 P 12/16/16 5.5 1.45 2.35
FTR 161216P00006000 P 12/16/16 6.0 1.85 2.95
FTR 161216P00007000 P 12/16/16 7.0 2.90 3.90
FTR 161216P00008000 P 12/16/16 8.0 3.70 5.10
FTR 170120C00000500 C 01/20/17 0.5 2.85 3.60
FTR 170120C00001000 C 01/20/17 1.0 2.30 3.10
FTR 170120C00001500 C 01/20/17 1.5 1.95 2.45
FTR 170120C00002000 C 01/20/17 2.0 1.55 1.85
FTR 170120C00002500 C 01/20/17 2.5 0.95 1.45
FTR 170120C00003000 C 01/20/17 3.0 0.60 0.80
FTR 170120C00003500 C 01/20/17 3.5 0.20 0.25
FTR 170120C00004000 C 01/20/17 4.0 0.05 0.10
FTR 170120C00004500 C 01/20/17 4.5 0.00 0.05
FTR 170120C00005000 C 01/20/17 5.0 0.00 0.05
FTR 170120C00005500 C 01/20/17 5.5 0.00 0.05
FTR 170120C00006000 C 01/20/17 6.0 0.00 0.05
FTR 170120C00007000 C 01/20/17 7.0 0.00 0.05
FTR 170120C00008000 C 01/20/17 8.0 0.00 0.05
FTR 170120C00009000 C 01/20/17 9.0 0.00 0.05
FTR 170120C00010000 C 01/20/17 10.0 0.00 0.05
FTR 170120C00011000 C 01/20/17 11.0 0.00 0.05
FTR 170120C00012000 C 01/20/17 12.0 0.00 0.05
FTR 170120P00000500 P 01/20/17 0.5 0.00 0.05
FTR 170120P00001000 P 01/20/17 1.0 0.00 0.05
FTR 170120P00001500 P 01/20/17 1.5 0.00 0.05
FTR 170120P00002000 P 01/20/17 2.0 0.00 0.05
FTR 170120P00002500 P 01/20/17 2.5 0.00 0.05
FTR 170120P00003000 P 01/20/17 3.0 0.00 0.05
FTR 170120P00003500 P 01/20/17 3.5 0.10 0.20
FTR 170120P00004000 P 01/20/17 4.0 0.40 0.55
FTR 170120P00004500 P 01/20/17 4.5 0.85 1.00
FTR 170120P00005000 P 01/20/17 5.0 1.25 1.55
FTR 170120P00005500 P 01/20/17 5.5 1.75 2.15
FTR 170120P00006000 P 01/20/17 6.0 1.95 2.85
FTR 170120P00007000 P 01/20/17 7.0 3.00 3.80
FTR 170120P00008000 P 01/20/17 8.0 4.00 4.90
FTR 170120P00009000 P 01/20/17 9.0 4.90 5.90
FTR 170120P00010000 P 01/20/17 10.0 6.00 6.90
FTR 170120P00011000 P 01/20/17 11.0 6.80 8.00
FTR 170120P00012000 P 01/20/17 12.0 8.30 8.50
FTR 170217C00000500 C 02/17/17 0.5 3.10 3.30
FTR 170217C00001000 C 02/17/17 1.0 2.60 2.80
FTR 170217C00001500 C 02/17/17 1.5 2.10 2.30
FTR 170217C00002000 C 02/17/17 2.0 1.60 1.80
FTR 170217C00002500 C 02/17/17 2.5 1.10 1.25
FTR 170217C00003000 C 02/17/17 3.0 0.50 0.85
FTR 170217C00003500 C 02/17/17 3.5 0.25 0.30
FTR 170217C00004000 C 02/17/17 4.0 0.05 0.15
FTR 170217C00004500 C 02/17/17 4.5 0.00 0.05
FTR 170217C00005000 C 02/17/17 5.0 0.00 0.05
FTR 170217C00005500 C 02/17/17 5.5 0.00 0.05
FTR 170217C00006000 C 02/17/17 6.0 0.00 0.05
FTR 170217C00007000 C 02/17/17 7.0 0.00 0.05
FTR 170217C00008000 C 02/17/17 8.0 0.00 0.05
FTR 170217C00009000 C 02/17/17 9.0 0.00 0.05
FTR 170217C00010000 C 02/17/17 10.0 0.00 0.05
FTR 170217P00000500 P 02/17/17 0.5 0.00 0.05
FTR 170217P00001000 P 02/17/17 1.0 0.00 0.05
FTR 170217P00001500 P 02/17/17 1.5 0.00 0.05
FTR 170217P00002000 P 02/17/17 2.0 0.00 0.05
FTR 170217P00002500 P 02/17/17 2.5 0.00 0.15
FTR 170217P00003000 P 02/17/17 3.0 0.00 0.15
FTR 170217P00003500 P 02/17/17 3.5 0.15 0.25
FTR 170217P00004000 P 02/17/17 4.0 0.45 0.55
FTR 170217P00004500 P 02/17/17 4.5 0.75 1.10
FTR 170217P00005000 P 02/17/17 5.0 1.30 1.55
FTR 170217P00005500 P 02/17/17 5.5 1.85 2.00
FTR 170217P00006000 P 02/17/17 6.0 1.85 2.50
FTR 170217P00007000 P 02/17/17 7.0 3.30 3.50
FTR 170217P00008000 P 02/17/17 8.0 4.30 4.50
FTR 170217P00009000 P 02/17/17 9.0 5.30 5.50
FTR 170217P00010000 P 02/17/17 10.0 5.70 6.80
FTR 170519C00000500 C 05/19/17 0.5 3.10 3.30
FTR 170519C00001000 C 05/19/17 1.0 2.60 2.80
FTR 170519C00001500 C 05/19/17 1.5 2.10 2.30
FTR 170519C00002000 C 05/19/17 2.0 1.60 1.80
FTR 170519C00002500 C 05/19/17 2.5 1.10 1.25
FTR 170519C00003000 C 05/19/17 3.0 0.65 0.80
FTR 170519C00003500 C 05/19/17 3.5 0.35 0.45
FTR 170519C00004000 C 05/19/17 4.0 0.15 0.25
FTR 170519C00004500 C 05/19/17 4.5 0.05 0.15
FTR 170519C00005000 C 05/19/17 5.0 0.00 0.10
FTR 170519C00005500 C 05/19/17 5.5 0.00 0.05
FTR 170519C00006000 C 05/19/17 6.0 0.00 0.05
FTR 170519C00007000 C 05/19/17 7.0 0.00 0.05
FTR 170519C00008000 C 05/19/17 8.0 0.00 0.05
FTR 170519P00000500 P 05/19/17 0.5 0.00 0.05
FTR 170519P00001000 P 05/19/17 1.0 0.00 0.05
FTR 170519P00001500 P 05/19/17 1.5 0.00 0.15
FTR 170519P00002000 P 05/19/17 2.0 0.00 0.15
FTR 170519P00002500 P 05/19/17 2.5 0.00 0.15
FTR 170519P00003000 P 05/19/17 3.0 0.15 0.25
FTR 170519P00003500 P 05/19/17 3.5 0.35 0.45
FTR 170519P00004000 P 05/19/17 4.0 0.65 0.75
FTR 170519P00004500 P 05/19/17 4.5 1.05 1.15
FTR 170519P00005000 P 05/19/17 5.0 1.35 1.70
FTR 170519P00005500 P 05/19/17 5.5 1.80 2.25
FTR 170519P00006000 P 05/19/17 6.0 2.15 2.85
FTR 170519P00007000 P 05/19/17 7.0 3.40 3.60
FTR 170519P00008000 P 05/19/17 8.0 4.40 4.60
FTR 180119C00000500 C 01/19/18 0.5 3.00 3.40
FTR 180119C00001000 C 01/19/18 1.0 2.55 2.85
FTR 180119C00001500 C 01/19/18 1.5 2.05 2.35
FTR 180119C00002000 C 01/19/18 2.0 1.60 1.85
FTR 180119C00002500 C 01/19/18 2.5 1.10 1.35
FTR 180119C00003000 C 01/19/18 3.0 0.75 0.85
FTR 180119C00003500 C 01/19/18 3.5 0.45 0.60
FTR 180119C00004000 C 01/19/18 4.0 0.30 0.35
FTR 180119C00004500 C 01/19/18 4.5 0.20 0.30
FTR 180119C00005000 C 01/19/18 5.0 0.10 0.20
FTR 180119C00005500 C 01/19/18 5.5 0.10 0.15
FTR 180119C00007000 C 01/19/18 7.0 0.00 0.10
FTR 180119C00010000 C 01/19/18 10.0 0.00 0.10
FTR 180119P00000500 P 01/19/18 0.5 0.00 0.10
FTR 180119P00001000 P 01/19/18 1.0 0.00 0.25
FTR 180119P00001500 P 01/19/18 1.5 0.00 0.40
FTR 180119P00002000 P 01/19/18 2.0 0.10 0.20
FTR 180119P00002500 P 01/19/18 2.5 0.20 0.30
FTR 180119P00003000 P 01/19/18 3.0 0.40 0.50
FTR 180119P00003500 P 01/19/18 3.5 0.65 0.75
FTR 180119P00004000 P 01/19/18 4.0 0.95 1.10
FTR 180119P00004500 P 01/19/18 4.5 1.35 1.50
FTR 180119P00005000 P 01/19/18 5.0 1.45 1.95
FTR 180119P00005500 P 01/19/18 5.5 1.90 2.65
FTR 180119P00007000 P 01/19/18 7.0 3.30 3.90
FTR 180119P00010000 P 01/19/18 10.0 6.30 6.90
FTR 190118C00000500 C 01/18/19 0.5 3.00 3.50
FTR 190118C00001000 C 01/18/19 1.0 2.50 2.95
FTR 190118C00001500 C 01/18/19 1.5 2.00 2.45
FTR 190118C00002000 C 01/18/19 2.0 1.50 1.95
FTR 190118C00002500 C 01/18/19 2.5 0.80 1.70
FTR 190118C00003000 C 01/18/19 3.0 0.80 1.10
FTR 190118C00003500 C 01/18/19 3.5 0.60 0.80
FTR 190118C00004000 C 01/18/19 4.0 0.50 0.55
FTR 190118C00004500 C 01/18/19 4.5 0.35 0.45
FTR 190118C00005000 C 01/18/19 5.0 0.25 0.35
FTR 190118C00005500 C 01/18/19 5.5 0.10 0.70
FTR 190118C00007000 C 01/18/19 7.0 0.00 0.35
FTR 190118P00000500 P 01/18/19 0.5 0.00 0.55
FTR 190118P00001000 P 01/18/19 1.0 0.00 0.60
FTR 190118P00001500 P 01/18/19 1.5 0.00 0.70
FTR 190118P00002000 P 01/18/19 2.0 0.15 0.45
FTR 190118P00002500 P 01/18/19 2.5 0.45 0.55
FTR 190118P00003000 P 01/18/19 3.0 0.35 0.80
FTR 190118P00003500 P 01/18/19 3.5 0.80 1.10
FTR 190118P00004000 P 01/18/19 4.0 1.20 1.40
FTR 190118P00004500 P 01/18/19 4.5 1.25 2.15
FTR 190118P00005000 P 01/18/19 5.0 1.70 2.45
FTR 190118P00005500 P 01/18/19 5.5 2.10 2.90
FTR 190118P00007000 P 01/18/19 7.0 3.40 4.10

OPRA data is delayed 15 minutes.