Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Frontier Communications Corporation (FTR)
As of Jun 15 2018 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 180720C00001000 C Jul 20, 2018 1.0 6.50 6.80
FTR 180720C00002000 C Jul 20, 2018 2.0 5.50 5.70
FTR 180720C00003000 C Jul 20, 2018 3.0 4.50 4.70
FTR 180720C00004000 C Jul 20, 2018 4.0 3.50 3.70
FTR 180720C00005000 C Jul 20, 2018 5.0 2.45 2.85
FTR 180720C00006000 C Jul 20, 2018 6.0 1.65 1.80
FTR 180720C00007000 C Jul 20, 2018 7.0 0.90 1.05
FTR 180720C00008000 C Jul 20, 2018 8.0 0.40 0.45
FTR 180720C00009000 C Jul 20, 2018 9.0 0.15 0.20
FTR 180720C00010000 C Jul 20, 2018 10.0 0.05 0.10
FTR 180720C00011000 C Jul 20, 2018 11.0 0.00 0.10
FTR 180720C00012000 C Jul 20, 2018 12.0 0.00 0.10
FTR 180720C00013000 C Jul 20, 2018 13.0 0.00 0.05
FTR 180720C00014000 C Jul 20, 2018 14.0 0.00 0.05
FTR 180720C00015000 C Jul 20, 2018 15.0 0.00 0.05
FTR 180720C00016000 C Jul 20, 2018 16.0 0.00 0.05
FTR 180720C00017000 C Jul 20, 2018 17.0 0.00 0.05
FTR 180720C00018000 C Jul 20, 2018 18.0 0.00 0.10
FTR 180720C00019000 C Jul 20, 2018 19.0 0.00 0.10
FTR 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
FTR 180720C00021000 C Jul 20, 2018 21.0 0.00 0.15
FTR 180720C00022000 C Jul 20, 2018 22.0 0.00 0.10
FTR 180720C00023000 C Jul 20, 2018 23.0 0.00 0.15
FTR 180720P00001000 P Jul 20, 2018 1.0 0.00 0.05
FTR 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
FTR 180720P00003000 P Jul 20, 2018 3.0 0.00 0.05
FTR 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
FTR 180720P00005000 P Jul 20, 2018 5.0 0.05 0.10
FTR 180720P00006000 P Jul 20, 2018 6.0 0.10 0.15
FTR 180720P00007000 P Jul 20, 2018 7.0 0.35 0.40
FTR 180720P00008000 P Jul 20, 2018 8.0 0.80 0.90
FTR 180720P00009000 P Jul 20, 2018 9.0 1.55 1.70
FTR 180720P00010000 P Jul 20, 2018 10.0 2.45 2.60
FTR 180720P00011000 P Jul 20, 2018 11.0 3.40 3.60
FTR 180720P00012000 P Jul 20, 2018 12.0 4.30 4.70
FTR 180720P00013000 P Jul 20, 2018 13.0 5.30 5.60
FTR 180720P00014000 P Jul 20, 2018 14.0 6.30 6.60
FTR 180720P00015000 P Jul 20, 2018 15.0 7.30 7.50
FTR 180720P00016000 P Jul 20, 2018 16.0 8.20 8.60
FTR 180720P00017000 P Jul 20, 2018 17.0 9.30 9.50
FTR 180720P00018000 P Jul 20, 2018 18.0 10.30 10.60
FTR 180720P00019000 P Jul 20, 2018 19.0 11.20 11.60
FTR 180720P00020000 P Jul 20, 2018 20.0 12.20 12.60
FTR 180720P00021000 P Jul 20, 2018 21.0 13.30 13.60
FTR 180720P00022000 P Jul 20, 2018 22.0 14.30 14.60
FTR 180720P00023000 P Jul 20, 2018 23.0 15.30 15.50
FTR 180817C00001000 C Aug 17, 2018 1.0 6.40 6.70
FTR 180817C00002000 C Aug 17, 2018 2.0 5.40 5.70
FTR 180817C00003000 C Aug 17, 2018 3.0 4.40 4.70
FTR 180817C00004000 C Aug 17, 2018 4.0 3.40 3.80
FTR 180817C00005000 C Aug 17, 2018 5.0 2.60 2.85
FTR 180817C00006000 C Aug 17, 2018 6.0 1.75 2.00
FTR 180817C00007000 C Aug 17, 2018 7.0 1.15 1.35
FTR 180817C00008000 C Aug 17, 2018 8.0 0.70 0.90
FTR 180817C00009000 C Aug 17, 2018 9.0 0.50 0.60
FTR 180817C00010000 C Aug 17, 2018 10.0 0.25 0.35
FTR 180817C00011000 C Aug 17, 2018 11.0 0.10 0.25
FTR 180817C00012000 C Aug 17, 2018 12.0 0.10 0.20
FTR 180817C00013000 C Aug 17, 2018 13.0 0.00 0.15
FTR 180817C00014000 C Aug 17, 2018 14.0 0.00 0.10
FTR 180817C00015000 C Aug 17, 2018 15.0 0.00 0.10
FTR 180817C00016000 C Aug 17, 2018 16.0 0.00 0.10
FTR 180817C00017000 C Aug 17, 2018 17.0 0.00 0.10
FTR 180817C00018000 C Aug 17, 2018 18.0 0.00 0.05
FTR 180817C00019000 C Aug 17, 2018 19.0 0.00 0.10
FTR 180817C00020000 C Aug 17, 2018 20.0 0.00 0.10
FTR 180817C00021000 C Aug 17, 2018 21.0 0.00 0.05
FTR 180817C00022000 C Aug 17, 2018 22.0 0.00 0.05
FTR 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
FTR 180817P00002000 P Aug 17, 2018 2.0 0.00 0.10
FTR 180817P00003000 P Aug 17, 2018 3.0 0.00 0.15
FTR 180817P00004000 P Aug 17, 2018 4.0 0.00 0.20
FTR 180817P00005000 P Aug 17, 2018 5.0 0.10 0.30
FTR 180817P00006000 P Aug 17, 2018 6.0 0.35 0.50
FTR 180817P00007000 P Aug 17, 2018 7.0 0.70 0.85
FTR 180817P00008000 P Aug 17, 2018 8.0 1.20 1.50
FTR 180817P00009000 P Aug 17, 2018 9.0 1.90 2.20
FTR 180817P00010000 P Aug 17, 2018 10.0 2.70 2.90
FTR 180817P00011000 P Aug 17, 2018 11.0 3.50 3.80
FTR 180817P00012000 P Aug 17, 2018 12.0 3.50 4.90
FTR 180817P00013000 P Aug 17, 2018 13.0 5.40 5.70
FTR 180817P00014000 P Aug 17, 2018 14.0 6.40 6.70
FTR 180817P00015000 P Aug 17, 2018 15.0 6.40 8.70
FTR 180817P00016000 P Aug 17, 2018 16.0 8.30 8.70
FTR 180817P00017000 P Aug 17, 2018 17.0 8.70 9.60
FTR 180817P00018000 P Aug 17, 2018 18.0 9.50 10.60
FTR 180817P00019000 P Aug 17, 2018 19.0 11.30 11.60
FTR 180817P00020000 P Aug 17, 2018 20.0 12.30 12.70
FTR 180817P00021000 P Aug 17, 2018 21.0 13.30 13.70
FTR 180817P00022000 P Aug 17, 2018 22.0 13.50 14.50
FTR 181116C00001000 C Nov 16, 2018 1.0 6.40 6.90
FTR 181116C00002000 C Nov 16, 2018 2.0 5.50 5.80
FTR 181116C00003000 C Nov 16, 2018 3.0 4.30 4.90
FTR 181116C00004000 C Nov 16, 2018 4.0 3.40 3.80
FTR 181116C00005000 C Nov 16, 2018 5.0 2.65 2.95
FTR 181116C00006000 C Nov 16, 2018 6.0 1.90 2.25
FTR 181116C00007000 C Nov 16, 2018 7.0 1.40 1.65
FTR 181116C00008000 C Nov 16, 2018 8.0 0.85 1.20
FTR 181116C00009000 C Nov 16, 2018 9.0 0.60 0.90
FTR 181116C00010000 C Nov 16, 2018 10.0 0.45 0.65
FTR 181116C00011000 C Nov 16, 2018 11.0 0.35 0.50
FTR 181116C00012000 C Nov 16, 2018 12.0 0.20 0.40
FTR 181116C00013000 C Nov 16, 2018 13.0 0.20 0.30
FTR 181116C00014000 C Nov 16, 2018 14.0 0.05 0.25
FTR 181116C00015000 C Nov 16, 2018 15.0 0.00 0.20
FTR 181116C00016000 C Nov 16, 2018 16.0 0.00 0.20
FTR 181116C00017000 C Nov 16, 2018 17.0 0.00 0.15
FTR 181116C00018000 C Nov 16, 2018 18.0 0.00 0.15
FTR 181116C00019000 C Nov 16, 2018 19.0 0.00 0.10
FTR 181116C00020000 C Nov 16, 2018 20.0 0.00 0.10
FTR 181116C00021000 C Nov 16, 2018 21.0 0.00 0.10
FTR 181116C00022000 C Nov 16, 2018 22.0 0.00 0.10
FTR 181116P00001000 P Nov 16, 2018 1.0 0.00 0.10
FTR 181116P00002000 P Nov 16, 2018 2.0 0.00 0.15
FTR 181116P00003000 P Nov 16, 2018 3.0 0.00 0.25
FTR 181116P00004000 P Nov 16, 2018 4.0 0.00 0.35
FTR 181116P00005000 P Nov 16, 2018 5.0 0.25 0.55
FTR 181116P00006000 P Nov 16, 2018 6.0 0.60 0.95
FTR 181116P00007000 P Nov 16, 2018 7.0 1.10 1.30
FTR 181116P00008000 P Nov 16, 2018 8.0 1.65 1.85
FTR 181116P00009000 P Nov 16, 2018 9.0 1.75 2.55
FTR 181116P00010000 P Nov 16, 2018 10.0 3.10 3.60
FTR 181116P00011000 P Nov 16, 2018 11.0 3.90 4.20
FTR 181116P00012000 P Nov 16, 2018 12.0 4.80 5.10
FTR 181116P00013000 P Nov 16, 2018 13.0 5.70 6.00
FTR 181116P00014000 P Nov 16, 2018 14.0 6.60 6.90
FTR 181116P00015000 P Nov 16, 2018 15.0 7.60 7.90
FTR 181116P00016000 P Nov 16, 2018 16.0 8.50 8.80
FTR 181116P00017000 P Nov 16, 2018 17.0 9.50 9.80
FTR 181116P00018000 P Nov 16, 2018 18.0 10.50 10.80
FTR 181116P00019000 P Nov 16, 2018 19.0 11.40 11.70
FTR 181116P00020000 P Nov 16, 2018 20.0 12.40 12.70
FTR 181116P00021000 P Nov 16, 2018 21.0 13.40 13.80
FTR 181116P00022000 P Nov 16, 2018 22.0 14.40 14.70
FTR 190118C00003000 C Jan 18, 2019 3.0 4.40 4.90
FTR 190118C00004000 C Jan 18, 2019 4.0 3.60 3.90
FTR 190118C00005000 C Jan 18, 2019 5.0 2.85 3.10
FTR 190118C00006000 C Jan 18, 2019 6.0 2.15 2.40
FTR 190118C00007000 C Jan 18, 2019 7.0 1.70 1.85
FTR 190118C00008000 C Jan 18, 2019 8.0 1.30 1.50
FTR 190118C00009000 C Jan 18, 2019 9.0 0.90 1.25
FTR 190118C00010000 C Jan 18, 2019 10.0 0.75 1.00
FTR 190118C00011000 C Jan 18, 2019 11.0 0.55 0.75
FTR 190118C00012000 C Jan 18, 2019 12.0 0.45 0.75
FTR 190118C00013000 C Jan 18, 2019 13.0 0.30 0.65
FTR 190118C00014000 C Jan 18, 2019 14.0 0.25 0.45
FTR 190118C00015000 C Jan 18, 2019 15.0 0.20 0.40
FTR 190118C00016000 C Jan 18, 2019 16.0 0.15 0.35
FTR 190118C00017000 C Jan 18, 2019 17.0 0.00 0.35
FTR 190118C00018000 C Jan 18, 2019 18.0 0.10 0.30
FTR 190118C00019000 C Jan 18, 2019 19.0 0.05 0.25
FTR 190118C00020000 C Jan 18, 2019 20.0 0.05 0.20
FTR 190118C00021000 C Jan 18, 2019 21.0 0.00 0.25
FTR 190118C00022000 C Jan 18, 2019 22.0 0.00 0.15
FTR 190118C00025000 C Jan 18, 2019 25.0 0.00 0.25
FTR 190118C00030000 C Jan 18, 2019 30.0 0.00 0.05
FTR 190118P00003000 P Jan 18, 2019 3.0 0.05 0.45
FTR 190118P00004000 P Jan 18, 2019 4.0 0.25 0.55
FTR 190118P00005000 P Jan 18, 2019 5.0 0.45 0.85
FTR 190118P00006000 P Jan 18, 2019 6.0 0.85 1.25
FTR 190118P00007000 P Jan 18, 2019 7.0 1.40 1.70
FTR 190118P00008000 P Jan 18, 2019 8.0 1.95 2.30
FTR 190118P00009000 P Jan 18, 2019 9.0 2.65 3.10
FTR 190118P00010000 P Jan 18, 2019 10.0 3.40 3.90
FTR 190118P00011000 P Jan 18, 2019 11.0 4.20 4.70
FTR 190118P00012000 P Jan 18, 2019 12.0 5.10 5.50
FTR 190118P00013000 P Jan 18, 2019 13.0 6.00 6.50
FTR 190118P00014000 P Jan 18, 2019 14.0 6.90 7.30
FTR 190118P00015000 P Jan 18, 2019 15.0 7.80 8.20
FTR 190118P00016000 P Jan 18, 2019 16.0 8.80 9.10
FTR 190118P00017000 P Jan 18, 2019 17.0 9.70 10.10
FTR 190118P00018000 P Jan 18, 2019 18.0 10.70 12.30
FTR 190118P00019000 P Jan 18, 2019 19.0 11.60 12.00
FTR 190118P00020000 P Jan 18, 2019 20.0 12.50 13.10
FTR 190118P00021000 P Jan 18, 2019 21.0 13.60 13.90
FTR 190118P00022000 P Jan 18, 2019 22.0 14.20 15.00
FTR 190118P00025000 P Jan 18, 2019 25.0 17.50 17.80
FTR 190118P00030000 P Jan 18, 2019 30.0 22.40 23.90
FTR 200117C00001000 C Jan 17, 2020 1.0 6.30 6.90
FTR 200117C00002000 C Jan 17, 2020 2.0 5.20 6.10
FTR 200117C00003000 C Jan 17, 2020 3.0 4.50 5.00
FTR 200117C00004000 C Jan 17, 2020 4.0 3.90 4.20
FTR 200117C00005000 C Jan 17, 2020 5.0 3.30 3.70
FTR 200117C00008000 C Jan 17, 2020 8.0 2.00 2.40
FTR 200117C00010000 C Jan 17, 2020 10.0 1.50 1.95
FTR 200117C00012000 C Jan 17, 2020 12.0 1.15 1.50
FTR 200117C00015000 C Jan 17, 2020 15.0 0.80 1.00
FTR 200117C00017000 C Jan 17, 2020 17.0 0.65 1.00
FTR 200117C00020000 C Jan 17, 2020 20.0 0.55 0.85
FTR 200117C00022000 C Jan 17, 2020 22.0 0.40 0.80
FTR 200117P00001000 P Jan 17, 2020 1.0 0.00 0.35
FTR 200117P00002000 P Jan 17, 2020 2.0 0.10 0.65
FTR 200117P00003000 P Jan 17, 2020 3.0 0.40 0.95
FTR 200117P00004000 P Jan 17, 2020 4.0 0.95 1.30
FTR 200117P00005000 P Jan 17, 2020 5.0 1.45 1.55
FTR 200117P00008000 P Jan 17, 2020 8.0 3.20 3.50
FTR 200117P00010000 P Jan 17, 2020 10.0 4.70 5.20
FTR 200117P00012000 P Jan 17, 2020 12.0 6.30 6.80
FTR 200117P00015000 P Jan 17, 2020 15.0 8.80 9.50
FTR 200117P00017000 P Jan 17, 2020 17.0 10.60 11.30
FTR 200117P00020000 P Jan 17, 2020 20.0 13.30 13.90
FTR 200117P00022000 P Jan 17, 2020 22.0 15.10 15.90
OPRA data is delayed 15 minutes.