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 (2016-06-17)Premium Content

Frontier Communications Corporation (FTR)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 160916C00000500 C 09/16/16 0.5 3.80 4.50
FTR 160916C00001000 C 09/16/16 1.0 3.30 4.00
FTR 160916C00001500 C 09/16/16 1.5 2.80 3.60
FTR 160916C00002000 C 09/16/16 2.0 2.60 2.75
FTR 160916C00002500 C 09/16/16 2.5 2.10 2.30
FTR 160916C00003000 C 09/16/16 3.0 1.45 1.90
FTR 160916C00003500 C 09/16/16 3.5 0.95 1.40
FTR 160916C00004000 C 09/16/16 4.0 0.60 0.70
FTR 160916C00004500 C 09/16/16 4.5 0.20 0.25
FTR 160916C00005000 C 09/16/16 5.0 0.00 0.05
FTR 160916C00005500 C 09/16/16 5.5 0.00 0.05
FTR 160916C00006000 C 09/16/16 6.0 0.00 0.05
FTR 160916C00007000 C 09/16/16 7.0 0.00 0.05
FTR 160916C00008000 C 09/16/16 8.0 0.00 0.05
FTR 160916C00009000 C 09/16/16 9.0 0.00 0.05
FTR 160916C00010000 C 09/16/16 10.0 0.00 0.05
FTR 160916P00000500 P 09/16/16 0.5 0.00 0.05
FTR 160916P00001000 P 09/16/16 1.0 0.00 0.05
FTR 160916P00001500 P 09/16/16 1.5 0.00 0.05
FTR 160916P00002000 P 09/16/16 2.0 0.00 0.05
FTR 160916P00002500 P 09/16/16 2.5 0.00 0.05
FTR 160916P00003000 P 09/16/16 3.0 0.00 0.05
FTR 160916P00003500 P 09/16/16 3.5 0.00 0.10
FTR 160916P00004000 P 09/16/16 4.0 0.00 0.05
FTR 160916P00004500 P 09/16/16 4.5 0.05 0.10
FTR 160916P00005000 P 09/16/16 5.0 0.40 0.50
FTR 160916P00005500 P 09/16/16 5.5 0.85 1.00
FTR 160916P00006000 P 09/16/16 6.0 1.25 1.50
FTR 160916P00007000 P 09/16/16 7.0 2.25 2.50
FTR 160916P00008000 P 09/16/16 8.0 3.20 3.70
FTR 160916P00009000 P 09/16/16 9.0 4.20 4.70
FTR 160916P00010000 P 09/16/16 10.0 5.20 5.70
FTR 161021C00000500 C 10/21/16 0.5 3.80 4.50
FTR 161021C00001000 C 10/21/16 1.0 3.30 4.00
FTR 161021C00001500 C 10/21/16 1.5 2.85 3.50
FTR 161021C00002000 C 10/21/16 2.0 2.50 2.85
FTR 161021C00002500 C 10/21/16 2.5 2.10 2.25
FTR 161021C00003000 C 10/21/16 3.0 1.60 1.75
FTR 161021C00003500 C 10/21/16 3.5 1.10 1.25
FTR 161021C00004000 C 10/21/16 4.0 0.60 0.80
FTR 161021C00004500 C 10/21/16 4.5 0.20 0.30
FTR 161021C00005000 C 10/21/16 5.0 0.00 0.10
FTR 161021C00005500 C 10/21/16 5.5 0.00 0.05
FTR 161021C00006000 C 10/21/16 6.0 0.00 0.05
FTR 161021C00007000 C 10/21/16 7.0 0.00 0.05
FTR 161021C00008000 C 10/21/16 8.0 0.00 0.05
FTR 161021C00009000 C 10/21/16 9.0 0.00 0.05
FTR 161021P00000500 P 10/21/16 0.5 0.00 0.05
FTR 161021P00001000 P 10/21/16 1.0 0.00 0.05
FTR 161021P00001500 P 10/21/16 1.5 0.00 0.05
FTR 161021P00002000 P 10/21/16 2.0 0.00 0.05
FTR 161021P00002500 P 10/21/16 2.5 0.00 0.05
FTR 161021P00003000 P 10/21/16 3.0 0.00 0.10
FTR 161021P00003500 P 10/21/16 3.5 0.00 0.10
FTR 161021P00004000 P 10/21/16 4.0 0.00 0.10
FTR 161021P00004500 P 10/21/16 4.5 0.15 0.20
FTR 161021P00005000 P 10/21/16 5.0 0.45 0.50
FTR 161021P00005500 P 10/21/16 5.5 0.85 1.00
FTR 161021P00006000 P 10/21/16 6.0 1.25 1.65
FTR 161021P00007000 P 10/21/16 7.0 2.15 2.85
FTR 161021P00008000 P 10/21/16 8.0 3.10 3.80
FTR 161021P00009000 P 10/21/16 9.0 4.20 4.70
FTR 161118C00000500 C 11/18/16 0.5 3.80 4.50
FTR 161118C00001000 C 11/18/16 1.0 3.40 4.00
FTR 161118C00001500 C 11/18/16 1.5 2.80 3.60
FTR 161118C00002000 C 11/18/16 2.0 2.35 2.95
FTR 161118C00002500 C 11/18/16 2.5 1.95 2.35
FTR 161118C00003000 C 11/18/16 3.0 1.45 1.90
FTR 161118C00003500 C 11/18/16 3.5 0.95 1.30
FTR 161118C00004000 C 11/18/16 4.0 0.60 0.75
FTR 161118C00004500 C 11/18/16 4.5 0.30 0.35
FTR 161118C00005000 C 11/18/16 5.0 0.05 0.10
FTR 161118C00005500 C 11/18/16 5.5 0.00 0.05
FTR 161118C00006000 C 11/18/16 6.0 0.00 0.05
FTR 161118C00007000 C 11/18/16 7.0 0.00 0.05
FTR 161118C00008000 C 11/18/16 8.0 0.00 0.05
FTR 161118C00009000 C 11/18/16 9.0 0.00 0.05
FTR 161118C00010000 C 11/18/16 10.0 0.00 0.05
FTR 161118C00011000 C 11/18/16 11.0 0.00 0.05
FTR 161118P00000500 P 11/18/16 0.5 0.00 0.05
FTR 161118P00001000 P 11/18/16 1.0 0.00 0.05
FTR 161118P00001500 P 11/18/16 1.5 0.00 0.05
FTR 161118P00002000 P 11/18/16 2.0 0.00 0.05
FTR 161118P00002500 P 11/18/16 2.5 0.00 0.10
FTR 161118P00003000 P 11/18/16 3.0 0.00 0.10
FTR 161118P00003500 P 11/18/16 3.5 0.00 0.10
FTR 161118P00004000 P 11/18/16 4.0 0.05 0.15
FTR 161118P00004500 P 11/18/16 4.5 0.20 0.25
FTR 161118P00005000 P 11/18/16 5.0 0.50 0.55
FTR 161118P00005500 P 11/18/16 5.5 0.80 1.20
FTR 161118P00006000 P 11/18/16 6.0 1.25 1.60
FTR 161118P00007000 P 11/18/16 7.0 2.10 2.85
FTR 161118P00008000 P 11/18/16 8.0 3.20 3.70
FTR 161118P00009000 P 11/18/16 9.0 4.20 4.70
FTR 161118P00010000 P 11/18/16 10.0 5.10 5.80
FTR 161118P00011000 P 11/18/16 11.0 6.20 6.70
FTR 170120C00000500 C 01/20/17 0.5 3.80 4.50
FTR 170120C00001000 C 01/20/17 1.0 3.30 4.00
FTR 170120C00001500 C 01/20/17 1.5 2.80 3.60
FTR 170120C00002000 C 01/20/17 2.0 2.30 3.00
FTR 170120C00002500 C 01/20/17 2.5 2.05 2.25
FTR 170120C00003000 C 01/20/17 3.0 1.55 1.75
FTR 170120C00003500 C 01/20/17 3.5 0.95 1.40
FTR 170120C00004000 C 01/20/17 4.0 0.70 0.75
FTR 170120C00004500 C 01/20/17 4.5 0.35 0.40
FTR 170120C00005000 C 01/20/17 5.0 0.10 0.15
FTR 170120C00005500 C 01/20/17 5.5 0.05 0.10
FTR 170120C00006000 C 01/20/17 6.0 0.00 0.10
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 0.10
FTR 170120P00002500 P 01/20/17 2.5 0.00 0.10
FTR 170120P00003000 P 01/20/17 3.0 0.00 0.15
FTR 170120P00003500 P 01/20/17 3.5 0.05 0.20
FTR 170120P00004000 P 01/20/17 4.0 0.15 0.20
FTR 170120P00004500 P 01/20/17 4.5 0.35 0.40
FTR 170120P00005000 P 01/20/17 5.0 0.65 0.75
FTR 170120P00005500 P 01/20/17 5.5 0.95 1.20
FTR 170120P00006000 P 01/20/17 6.0 1.45 1.70
FTR 170120P00007000 P 01/20/17 7.0 2.15 2.95
FTR 170120P00008000 P 01/20/17 8.0 3.40 3.70
FTR 170120P00009000 P 01/20/17 9.0 4.20 4.90
FTR 170120P00010000 P 01/20/17 10.0 5.20 5.90
FTR 170120P00011000 P 01/20/17 11.0 6.00 7.00
FTR 170120P00012000 P 01/20/17 12.0 7.00 7.70
FTR 170217C00000500 C 02/17/17 0.5 3.90 4.50
FTR 170217C00001000 C 02/17/17 1.0 3.30 4.10
FTR 170217C00001500 C 02/17/17 1.5 2.90 3.50
FTR 170217C00002000 C 02/17/17 2.0 2.30 3.00
FTR 170217C00002500 C 02/17/17 2.5 1.90 2.40
FTR 170217C00003000 C 02/17/17 3.0 1.45 1.80
FTR 170217C00003500 C 02/17/17 3.5 1.10 1.25
FTR 170217C00004000 C 02/17/17 4.0 0.65 0.85
FTR 170217C00004500 C 02/17/17 4.5 0.40 0.45
FTR 170217C00005000 C 02/17/17 5.0 0.15 0.25
FTR 170217C00005500 C 02/17/17 5.5 0.05 0.10
FTR 170217C00006000 C 02/17/17 6.0 0.00 0.10
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 0.10
FTR 170217P00002000 P 02/17/17 2.0 0.00 0.15
FTR 170217P00002500 P 02/17/17 2.5 0.00 0.15
FTR 170217P00003000 P 02/17/17 3.0 0.00 0.20
FTR 170217P00003500 P 02/17/17 3.5 0.05 0.25
FTR 170217P00004000 P 02/17/17 4.0 0.20 0.30
FTR 170217P00004500 P 02/17/17 4.5 0.40 0.45
FTR 170217P00005000 P 02/17/17 5.0 0.70 0.80
FTR 170217P00005500 P 02/17/17 5.5 0.95 1.25
FTR 170217P00006000 P 02/17/17 6.0 1.30 1.80
FTR 170217P00007000 P 02/17/17 7.0 2.15 2.95
FTR 170217P00008000 P 02/17/17 8.0 2.80 4.20
FTR 170217P00009000 P 02/17/17 9.0 3.60 5.40
FTR 170217P00010000 P 02/17/17 10.0 4.80 6.10
FTR 180119C00000500 C 01/19/18 0.5 4.00 4.30
FTR 180119C00001000 C 01/19/18 1.0 3.50 3.80
FTR 180119C00001500 C 01/19/18 1.5 3.00 3.30
FTR 180119C00002000 C 01/19/18 2.0 2.50 2.80
FTR 180119C00002500 C 01/19/18 2.5 2.00 2.35
FTR 180119C00003000 C 01/19/18 3.0 1.50 1.80
FTR 180119C00003500 C 01/19/18 3.5 1.10 1.35
FTR 180119C00004000 C 01/19/18 4.0 0.75 0.90
FTR 180119C00004500 C 01/19/18 4.5 0.55 0.60
FTR 180119C00005000 C 01/19/18 5.0 0.40 0.45
FTR 180119C00005500 C 01/19/18 5.5 0.20 0.25
FTR 180119C00007000 C 01/19/18 7.0 0.05 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 0.20
FTR 180119P00001500 P 01/19/18 1.5 0.00 0.30
FTR 180119P00002000 P 01/19/18 2.0 0.00 0.25
FTR 180119P00002500 P 01/19/18 2.5 0.15 0.25
FTR 180119P00003000 P 01/19/18 3.0 0.15 0.35
FTR 180119P00003500 P 01/19/18 3.5 0.40 0.50
FTR 180119P00004000 P 01/19/18 4.0 0.60 0.65
FTR 180119P00004500 P 01/19/18 4.5 0.85 0.95
FTR 180119P00005000 P 01/19/18 5.0 1.15 1.30
FTR 180119P00005500 P 01/19/18 5.5 1.30 1.85
FTR 180119P00007000 P 01/19/18 7.0 2.55 3.20
FTR 180119P00010000 P 01/19/18 10.0 5.50 6.10

OPRA data is delayed 15 minutes.