Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Frontier Communications Corporation (FTR)
As of Feb 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 180316C00001000 C Mar 16, 2018 1.0 7.50 8.00
FTR 180316C00002000 C Mar 16, 2018 2.0 6.50 7.00
FTR 180316C00003000 C Mar 16, 2018 3.0 5.50 5.90
FTR 180316C00004000 C Mar 16, 2018 4.0 4.50 4.90
FTR 180316C00005000 C Mar 16, 2018 5.0 3.60 3.80
FTR 180316C00006000 C Mar 16, 2018 6.0 2.55 2.95
FTR 180316C00007000 C Mar 16, 2018 7.0 1.60 1.80
FTR 180316C00008000 C Mar 16, 2018 8.0 0.85 1.10
FTR 180316C00009000 C Mar 16, 2018 9.0 0.50 0.60
FTR 180316C00010000 C Mar 16, 2018 10.0 0.25 0.35
FTR 180316C00011000 C Mar 16, 2018 11.0 0.15 0.20
FTR 180316C00012000 C Mar 16, 2018 12.0 0.00 0.15
FTR 180316C00013000 C Mar 16, 2018 13.0 0.00 0.10
FTR 180316C00014000 C Mar 16, 2018 14.0 0.00 0.10
FTR 180316P00001000 P Mar 16, 2018 1.0 0.00 0.05
FTR 180316P00002000 P Mar 16, 2018 2.0 0.00 0.05
FTR 180316P00003000 P Mar 16, 2018 3.0 0.00 0.05
FTR 180316P00004000 P Mar 16, 2018 4.0 0.00 0.10
FTR 180316P00005000 P Mar 16, 2018 5.0 0.05 0.10
FTR 180316P00006000 P Mar 16, 2018 6.0 0.10 0.20
FTR 180316P00007000 P Mar 16, 2018 7.0 0.20 0.50
FTR 180316P00008000 P Mar 16, 2018 8.0 0.65 0.75
FTR 180316P00009000 P Mar 16, 2018 9.0 1.25 1.60
FTR 180316P00010000 P Mar 16, 2018 10.0 1.95 2.35
FTR 180316P00011000 P Mar 16, 2018 11.0 2.95 3.30
FTR 180316P00012000 P Mar 16, 2018 12.0 3.80 4.10
FTR 180316P00013000 P Mar 16, 2018 13.0 4.40 5.20
FTR 180316P00014000 P Mar 16, 2018 14.0 5.30 6.20
FTR 180518C00001000 C May 18, 2018 1.0 7.50 7.90
FTR 180518C00002000 C May 18, 2018 2.0 6.50 7.00
FTR 180518C00003000 C May 18, 2018 3.0 5.60 6.00
FTR 180518C00004000 C May 18, 2018 4.0 4.50 5.00
FTR 180518C00005000 C May 18, 2018 5.0 3.60 4.00
FTR 180518C00006000 C May 18, 2018 6.0 2.40 3.10
FTR 180518C00007000 C May 18, 2018 7.0 1.70 1.95
FTR 180518C00008000 C May 18, 2018 8.0 1.10 1.30
FTR 180518C00009000 C May 18, 2018 9.0 0.65 1.00
FTR 180518C00010000 C May 18, 2018 10.0 0.45 0.75
FTR 180518C00011000 C May 18, 2018 11.0 0.30 0.50
FTR 180518C00012000 C May 18, 2018 12.0 0.20 0.35
FTR 180518C00013000 C May 18, 2018 13.0 0.10 0.25
FTR 180518C00014000 C May 18, 2018 14.0 0.00 0.30
FTR 180518C00015000 C May 18, 2018 15.0 0.05 0.20
FTR 180518C00016000 C May 18, 2018 16.0 0.00 0.20
FTR 180518C00017000 C May 18, 2018 17.0 0.00 0.20
FTR 180518C00018000 C May 18, 2018 18.0 0.00 0.15
FTR 180518C00019000 C May 18, 2018 19.0 0.00 0.15
FTR 180518C00020000 C May 18, 2018 20.0 0.00 0.15
FTR 180518C00021000 C May 18, 2018 21.0 0.00 0.15
FTR 180518C00022000 C May 18, 2018 22.0 0.00 0.15
FTR 180518C00023000 C May 18, 2018 23.0 0.00 0.10
FTR 180518C00024000 C May 18, 2018 24.0 0.00 0.10
FTR 180518P00001000 P May 18, 2018 1.0 0.00 0.05
FTR 180518P00002000 P May 18, 2018 2.0 0.00 0.10
FTR 180518P00003000 P May 18, 2018 3.0 0.00 0.05
FTR 180518P00004000 P May 18, 2018 4.0 0.05 0.20
FTR 180518P00005000 P May 18, 2018 5.0 0.20 0.30
FTR 180518P00006000 P May 18, 2018 6.0 0.30 0.55
FTR 180518P00007000 P May 18, 2018 7.0 0.70 0.85
FTR 180518P00008000 P May 18, 2018 8.0 1.20 1.40
FTR 180518P00009000 P May 18, 2018 9.0 1.85 2.30
FTR 180518P00010000 P May 18, 2018 10.0 2.65 3.00
FTR 180518P00011000 P May 18, 2018 11.0 3.20 3.80
FTR 180518P00012000 P May 18, 2018 12.0 3.80 4.90
FTR 180518P00013000 P May 18, 2018 13.0 5.10 5.60
FTR 180518P00014000 P May 18, 2018 14.0 6.20 6.50
FTR 180518P00015000 P May 18, 2018 15.0 7.20 7.50
FTR 180518P00016000 P May 18, 2018 16.0 7.60 8.70
FTR 180518P00017000 P May 18, 2018 17.0 9.10 9.50
FTR 180518P00018000 P May 18, 2018 18.0 10.10 10.50
FTR 180518P00019000 P May 18, 2018 19.0 11.10 11.40
FTR 180518P00020000 P May 18, 2018 20.0 12.10 12.40
FTR 180518P00021000 P May 18, 2018 21.0 12.60 13.40
FTR 180518P00022000 P May 18, 2018 22.0 13.90 14.40
FTR 180518P00023000 P May 18, 2018 23.0 15.00 15.50
FTR 180518P00024000 P May 18, 2018 24.0 16.00 16.40
FTR 180720C00002000 C Jul 20, 2018 2.0 6.60 6.90
FTR 180720C00003000 C Jul 20, 2018 3.0 5.50 5.90
FTR 180720C00004000 C Jul 20, 2018 4.0 4.50 5.00
FTR 180720C00005000 C Jul 20, 2018 5.0 3.60 3.90
FTR 180720C00006000 C Jul 20, 2018 6.0 2.45 3.10
FTR 180720C00007000 C Jul 20, 2018 7.0 0.95 2.25
FTR 180720C00008000 C Jul 20, 2018 8.0 1.20 1.45
FTR 180720C00009000 C Jul 20, 2018 9.0 0.75 1.00
FTR 180720C00010000 C Jul 20, 2018 10.0 0.50 0.80
FTR 180720C00011000 C Jul 20, 2018 11.0 0.40 0.55
FTR 180720C00012000 C Jul 20, 2018 12.0 0.20 0.45
FTR 180720C00013000 C Jul 20, 2018 13.0 0.15 0.45
FTR 180720C00014000 C Jul 20, 2018 14.0 0.00 0.45
FTR 180720C00015000 C Jul 20, 2018 15.0 0.05 0.35
FTR 180720C00016000 C Jul 20, 2018 16.0 0.00 0.45
FTR 180720C00017000 C Jul 20, 2018 17.0 0.00 0.40
FTR 180720C00018000 C Jul 20, 2018 18.0 0.00 0.70
FTR 180720C00019000 C Jul 20, 2018 19.0 0.00 0.65
FTR 180720C00020000 C Jul 20, 2018 20.0 0.00 0.20
FTR 180720C00021000 C Jul 20, 2018 21.0 0.00 0.15
FTR 180720C00022000 C Jul 20, 2018 22.0 0.00 0.20
FTR 180720C00023000 C Jul 20, 2018 23.0 0.00 0.35
FTR 180720P00002000 P Jul 20, 2018 2.0 0.00 0.15
FTR 180720P00003000 P Jul 20, 2018 3.0 0.00 0.20
FTR 180720P00004000 P Jul 20, 2018 4.0 0.15 0.50
FTR 180720P00005000 P Jul 20, 2018 5.0 0.35 0.55
FTR 180720P00006000 P Jul 20, 2018 6.0 0.70 1.00
FTR 180720P00007000 P Jul 20, 2018 7.0 1.10 1.50
FTR 180720P00008000 P Jul 20, 2018 8.0 1.60 2.20
FTR 180720P00009000 P Jul 20, 2018 9.0 2.60 3.10
FTR 180720P00010000 P Jul 20, 2018 10.0 1.85 3.90
FTR 180720P00011000 P Jul 20, 2018 11.0 4.20 4.70
FTR 180720P00012000 P Jul 20, 2018 12.0 5.10 5.40
FTR 180720P00013000 P Jul 20, 2018 13.0 6.00 6.30
FTR 180720P00014000 P Jul 20, 2018 14.0 6.90 7.30
FTR 180720P00015000 P Jul 20, 2018 15.0 7.80 8.20
FTR 180720P00016000 P Jul 20, 2018 16.0 8.70 9.30
FTR 180720P00017000 P Jul 20, 2018 17.0 9.40 10.20
FTR 180720P00018000 P Jul 20, 2018 18.0 10.70 11.10
FTR 180720P00019000 P Jul 20, 2018 19.0 11.10 12.20
FTR 180720P00020000 P Jul 20, 2018 20.0 12.50 13.20
FTR 180720P00021000 P Jul 20, 2018 21.0 11.90 14.10
FTR 180720P00022000 P Jul 20, 2018 22.0 12.60 15.00
FTR 180720P00023000 P Jul 20, 2018 23.0 13.50 16.10
FTR 180817C00001000 C Aug 17, 2018 1.0 7.50 8.00
FTR 180817C00002000 C Aug 17, 2018 2.0 6.50 7.00
FTR 180817C00003000 C Aug 17, 2018 3.0 5.50 6.00
FTR 180817C00004000 C Aug 17, 2018 4.0 4.50 5.00
FTR 180817C00005000 C Aug 17, 2018 5.0 3.60 3.90
FTR 180817C00006000 C Aug 17, 2018 6.0 2.40 3.20
FTR 180817C00007000 C Aug 17, 2018 7.0 1.80 2.05
FTR 180817C00008000 C Aug 17, 2018 8.0 1.25 1.45
FTR 180817C00009000 C Aug 17, 2018 9.0 0.90 1.25
FTR 180817C00010000 C Aug 17, 2018 10.0 0.65 1.10
FTR 180817C00011000 C Aug 17, 2018 11.0 0.45 0.60
FTR 180817C00012000 C Aug 17, 2018 12.0 0.35 0.45
FTR 180817C00013000 C Aug 17, 2018 13.0 0.15 0.40
FTR 180817C00014000 C Aug 17, 2018 14.0 0.05 0.35
FTR 180817C00015000 C Aug 17, 2018 15.0 0.00 0.30
FTR 180817C00016000 C Aug 17, 2018 16.0 0.10 0.25
FTR 180817C00017000 C Aug 17, 2018 17.0 0.00 0.20
FTR 180817C00018000 C Aug 17, 2018 18.0 0.00 1.85
FTR 180817P00001000 P Aug 17, 2018 1.0 0.00 0.15
FTR 180817P00002000 P Aug 17, 2018 2.0 0.00 0.10
FTR 180817P00003000 P Aug 17, 2018 3.0 0.10 0.20
FTR 180817P00004000 P Aug 17, 2018 4.0 0.25 0.35
FTR 180817P00005000 P Aug 17, 2018 5.0 0.50 0.60
FTR 180817P00006000 P Aug 17, 2018 6.0 0.80 1.00
FTR 180817P00007000 P Aug 17, 2018 7.0 1.35 1.50
FTR 180817P00008000 P Aug 17, 2018 8.0 1.95 2.15
FTR 180817P00009000 P Aug 17, 2018 9.0 2.55 3.20
FTR 180817P00010000 P Aug 17, 2018 10.0 3.40 3.60
FTR 180817P00011000 P Aug 17, 2018 11.0 4.00 4.90
FTR 180817P00012000 P Aug 17, 2018 12.0 5.10 5.60
FTR 180817P00013000 P Aug 17, 2018 13.0 5.90 6.70
FTR 180817P00014000 P Aug 17, 2018 14.0 6.60 7.40
FTR 180817P00015000 P Aug 17, 2018 15.0 7.50 8.30
FTR 180817P00016000 P Aug 17, 2018 16.0 8.40 9.30
FTR 180817P00017000 P Aug 17, 2018 17.0 9.30 10.30
FTR 180817P00018000 P Aug 17, 2018 18.0 8.50 12.80
FTR 190118C00003000 C Jan 18, 2019 3.0 5.40 6.00
FTR 190118C00005000 C Jan 18, 2019 5.0 3.30 4.20
FTR 190118C00008000 C Jan 18, 2019 8.0 1.50 2.00
FTR 190118C00010000 C Jan 18, 2019 10.0 0.90 1.25
FTR 190118C00013000 C Jan 18, 2019 13.0 0.55 0.70
FTR 190118C00015000 C Jan 18, 2019 15.0 0.45 0.75
FTR 190118C00017000 C Jan 18, 2019 17.0 0.25 0.65
FTR 190118C00020000 C Jan 18, 2019 20.0 0.15 0.40
FTR 190118C00022000 C Jan 18, 2019 22.0 0.00 0.30
FTR 190118C00025000 C Jan 18, 2019 25.0 0.00 0.25
FTR 190118C00030000 C Jan 18, 2019 30.0 0.00 0.20
FTR 190118P00003000 P Jan 18, 2019 3.0 0.30 0.55
FTR 190118P00005000 P Jan 18, 2019 5.0 0.95 1.15
FTR 190118P00008000 P Jan 18, 2019 8.0 2.65 3.20
FTR 190118P00010000 P Jan 18, 2019 10.0 4.10 4.80
FTR 190118P00013000 P Jan 18, 2019 13.0 6.60 7.40
FTR 190118P00015000 P Jan 18, 2019 15.0 8.50 9.10
FTR 190118P00017000 P Jan 18, 2019 17.0 10.00 10.80
FTR 190118P00020000 P Jan 18, 2019 20.0 13.20 13.70
FTR 190118P00022000 P Jan 18, 2019 22.0 14.80 15.70
FTR 190118P00025000 P Jan 18, 2019 25.0 18.00 18.70
FTR 190118P00030000 P Jan 18, 2019 30.0 22.60 23.40
FTR 200117C00001000 C Jan 17, 2020 1.0 7.40 8.10
FTR 200117C00002000 C Jan 17, 2020 2.0 6.40 7.10
FTR 200117C00003000 C Jan 17, 2020 3.0 5.50 6.00
FTR 200117C00004000 C Jan 17, 2020 4.0 4.40 5.10
FTR 200117C00005000 C Jan 17, 2020 5.0 3.50 4.20
FTR 200117C00008000 C Jan 17, 2020 8.0 1.80 3.20
FTR 200117C00010000 C Jan 17, 2020 10.0 1.30 2.65
FTR 200117C00012000 C Jan 17, 2020 12.0 0.95 1.55
FTR 200117C00015000 C Jan 17, 2020 15.0 0.65 1.50
FTR 200117C00017000 C Jan 17, 2020 17.0 0.50 2.10
FTR 200117C00020000 C Jan 17, 2020 20.0 0.25 4.70
FTR 200117C00022000 C Jan 17, 2020 22.0 0.25 4.80
FTR 200117P00001000 P Jan 17, 2020 1.0 0.00 0.50
FTR 200117P00002000 P Jan 17, 2020 2.0 0.20 0.80
FTR 200117P00003000 P Jan 17, 2020 3.0 0.55 1.10
FTR 200117P00004000 P Jan 17, 2020 4.0 0.95 2.05
FTR 200117P00005000 P Jan 17, 2020 5.0 1.45 2.15
FTR 200117P00008000 P Jan 17, 2020 8.0 2.55 3.60
FTR 200117P00010000 P Jan 17, 2020 10.0 4.30 7.40
FTR 200117P00012000 P Jan 17, 2020 12.0 5.90 9.00
FTR 200117P00015000 P Jan 17, 2020 15.0 8.80 11.60
FTR 200117P00017000 P Jan 17, 2020 17.0 10.50 13.40
FTR 200117P00020000 P Jan 17, 2020 20.0 13.30 14.80
FTR 200117P00022000 P Jan 17, 2020 22.0 14.70 16.80
OPRA data is delayed 15 minutes.