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 (2015-06-19)Premium Content

Frontier Communications Corporation (FTR)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 150821C00000500 C 08/21/15 0.5 4.30 4.80
FTR 150821C00001000 C 08/21/15 1.0 3.60 4.30
FTR 150821C00001500 C 08/21/15 1.5 3.10 3.80
FTR 150821C00002000 C 08/21/15 2.0 2.70 3.30
FTR 150821C00002500 C 08/21/15 2.5 2.15 2.75
FTR 150821C00003000 C 08/21/15 3.0 1.80 2.25
FTR 150821C00003500 C 08/21/15 3.5 1.30 1.75
FTR 150821C00004000 C 08/21/15 4.0 1.10 1.20
FTR 150821C00004500 C 08/21/15 4.5 0.60 0.70
FTR 150821C00005000 C 08/21/15 5.0 0.20 0.25
FTR 150821C00005500 C 08/21/15 5.5 0.00 0.05
FTR 150821C00006000 C 08/21/15 6.0 0.00 0.05
FTR 150821C00007000 C 08/21/15 7.0 0.00 0.05
FTR 150821C00008000 C 08/21/15 8.0 0.00 0.05
FTR 150821C00009000 C 08/21/15 9.0 0.00 0.05
FTR 150821C00010000 C 08/21/15 10.0 0.00 0.15
FTR 150821P00000500 P 08/21/15 0.5 0.00 0.15
FTR 150821P00001000 P 08/21/15 1.0 0.00 0.15
FTR 150821P00001500 P 08/21/15 1.5 0.00 0.15
FTR 150821P00002000 P 08/21/15 2.0 0.00 0.15
FTR 150821P00002500 P 08/21/15 2.5 0.00 0.15
FTR 150821P00003000 P 08/21/15 3.0 0.00 0.15
FTR 150821P00003500 P 08/21/15 3.5 0.00 0.10
FTR 150821P00004000 P 08/21/15 4.0 0.00 0.10
FTR 150821P00004500 P 08/21/15 4.5 0.00 0.05
FTR 150821P00005000 P 08/21/15 5.0 0.05 0.15
FTR 150821P00005500 P 08/21/15 5.5 0.30 0.50
FTR 150821P00006000 P 08/21/15 6.0 0.80 0.95
FTR 150821P00007000 P 08/21/15 7.0 1.75 1.95
FTR 150821P00008000 P 08/21/15 8.0 2.75 3.10
FTR 150821P00009000 P 08/21/15 9.0 3.70 4.10
FTR 150821P00010000 P 08/21/15 10.0 4.70 5.10
FTR 150918C00000500 C 09/18/15 0.5 4.30 4.90
FTR 150918C00001000 C 09/18/15 1.0 3.70 4.40
FTR 150918C00001500 C 09/18/15 1.5 3.20 3.80
FTR 150918C00002000 C 09/18/15 2.0 2.60 3.40
FTR 150918C00002500 C 09/18/15 2.5 2.30 2.80
FTR 150918C00003000 C 09/18/15 3.0 1.85 2.30
FTR 150918C00003500 C 09/18/15 3.5 1.60 1.70
FTR 150918C00004000 C 09/18/15 4.0 0.95 1.25
FTR 150918C00004500 C 09/18/15 4.5 0.45 0.80
FTR 150918C00005000 C 09/18/15 5.0 0.30 0.35
FTR 150918C00005500 C 09/18/15 5.5 0.05 0.15
FTR 150918C00006000 C 09/18/15 6.0 0.00 0.10
FTR 150918C00007000 C 09/18/15 7.0 0.00 0.15
FTR 150918C00008000 C 09/18/15 8.0 0.00 0.10
FTR 150918C00009000 C 09/18/15 9.0 0.00 0.10
FTR 150918C00010000 C 09/18/15 10.0 0.00 0.10
FTR 150918P00000500 P 09/18/15 0.5 0.00 0.10
FTR 150918P00001000 P 09/18/15 1.0 0.00 0.10
FTR 150918P00001500 P 09/18/15 1.5 0.00 0.10
FTR 150918P00002000 P 09/18/15 2.0 0.00 0.15
FTR 150918P00002500 P 09/18/15 2.5 0.00 0.15
FTR 150918P00003000 P 09/18/15 3.0 0.00 0.10
FTR 150918P00003500 P 09/18/15 3.5 0.00 0.10
FTR 150918P00004000 P 09/18/15 4.0 0.00 0.10
FTR 150918P00004500 P 09/18/15 4.5 0.05 0.15
FTR 150918P00005000 P 09/18/15 5.0 0.20 0.25
FTR 150918P00005500 P 09/18/15 5.5 0.50 0.65
FTR 150918P00006000 P 09/18/15 6.0 0.90 1.05
FTR 150918P00007000 P 09/18/15 7.0 1.90 2.20
FTR 150918P00008000 P 09/18/15 8.0 2.80 3.20
FTR 150918P00009000 P 09/18/15 9.0 3.80 4.20
FTR 150918P00010000 P 09/18/15 10.0 4.80 5.20
FTR 151120C00000500 C 11/20/15 0.5 4.20 4.90
FTR 151120C00001000 C 11/20/15 1.0 3.70 4.30
FTR 151120C00001500 C 11/20/15 1.5 3.10 3.80
FTR 151120C00002000 C 11/20/15 2.0 2.85 3.30
FTR 151120C00002500 C 11/20/15 2.5 2.15 2.75
FTR 151120C00003000 C 11/20/15 3.0 1.85 2.25
FTR 151120C00003500 C 11/20/15 3.5 1.30 1.75
FTR 151120C00004000 C 11/20/15 4.0 0.95 1.25
FTR 151120C00004500 C 11/20/15 4.5 0.65 0.80
FTR 151120C00005000 C 11/20/15 5.0 0.40 0.45
FTR 151120C00005500 C 11/20/15 5.5 0.20 0.25
FTR 151120C00006000 C 11/20/15 6.0 0.05 0.15
FTR 151120C00007000 C 11/20/15 7.0 0.00 0.10
FTR 151120C00008000 C 11/20/15 8.0 0.00 0.05
FTR 151120C00009000 C 11/20/15 9.0 0.00 0.05
FTR 151120C00010000 C 11/20/15 10.0 0.00 0.05
FTR 151120P00000500 P 11/20/15 0.5 0.00 0.05
FTR 151120P00001000 P 11/20/15 1.0 0.00 0.05
FTR 151120P00001500 P 11/20/15 1.5 0.00 0.05
FTR 151120P00002000 P 11/20/15 2.0 0.00 0.05
FTR 151120P00002500 P 11/20/15 2.5 0.00 0.15
FTR 151120P00003000 P 11/20/15 3.0 0.00 0.15
FTR 151120P00003500 P 11/20/15 3.5 0.00 0.15
FTR 151120P00004000 P 11/20/15 4.0 0.05 0.15
FTR 151120P00004500 P 11/20/15 4.5 0.15 0.30
FTR 151120P00005000 P 11/20/15 5.0 0.30 0.45
FTR 151120P00005500 P 11/20/15 5.5 0.60 0.75
FTR 151120P00006000 P 11/20/15 6.0 1.00 1.10
FTR 151120P00007000 P 11/20/15 7.0 1.85 2.05
FTR 151120P00008000 P 11/20/15 8.0 2.85 3.30
FTR 151120P00009000 P 11/20/15 9.0 3.80 4.20
FTR 151120P00010000 P 11/20/15 10.0 4.80 5.30
FTR 160115C00000500 C 01/15/16 0.5 4.20 5.00
FTR 160115C00001000 C 01/15/16 1.0 3.70 4.30
FTR 160115C00001500 C 01/15/16 1.5 3.10 3.80
FTR 160115C00002000 C 01/15/16 2.0 2.75 3.30
FTR 160115C00002500 C 01/15/16 2.5 2.10 3.00
FTR 160115C00003000 C 01/15/16 3.0 1.80 2.20
FTR 160115C00003500 C 01/15/16 3.5 1.35 1.75
FTR 160115C00004000 C 01/15/16 4.0 0.95 1.25
FTR 160115C00004500 C 01/15/16 4.5 0.70 0.85
FTR 160115C00005000 C 01/15/16 5.0 0.45 0.50
FTR 160115C00005500 C 01/15/16 5.5 0.25 0.30
FTR 160115C00006000 C 01/15/16 6.0 0.10 0.20
FTR 160115C00007000 C 01/15/16 7.0 0.00 0.05
FTR 160115C00008000 C 01/15/16 8.0 0.00 0.10
FTR 160115C00009000 C 01/15/16 9.0 0.00 0.10
FTR 160115C00010000 C 01/15/16 10.0 0.00 0.05
FTR 160115C00012000 C 01/15/16 12.0 0.00 0.05
FTR 160115P00000500 P 01/15/16 0.5 0.00 0.05
FTR 160115P00001000 P 01/15/16 1.0 0.00 0.05
FTR 160115P00001500 P 01/15/16 1.5 0.00 0.10
FTR 160115P00002000 P 01/15/16 2.0 0.00 0.15
FTR 160115P00002500 P 01/15/16 2.5 0.00 0.20
FTR 160115P00003000 P 01/15/16 3.0 0.00 0.25
FTR 160115P00003500 P 01/15/16 3.5 0.00 0.25
FTR 160115P00004000 P 01/15/16 4.0 0.15 0.25
FTR 160115P00004500 P 01/15/16 4.5 0.25 0.35
FTR 160115P00005000 P 01/15/16 5.0 0.50 0.55
FTR 160115P00005500 P 01/15/16 5.5 0.80 0.95
FTR 160115P00006000 P 01/15/16 6.0 1.20 1.25
FTR 160115P00007000 P 01/15/16 7.0 2.00 2.40
FTR 160115P00008000 P 01/15/16 8.0 3.00 3.50
FTR 160115P00009000 P 01/15/16 9.0 3.90 4.40
FTR 160115P00010000 P 01/15/16 10.0 4.90 5.50
FTR 160115P00012000 P 01/15/16 12.0 6.80 7.50
FTR 160219C00000500 C 02/19/16 0.5 4.20 5.00
FTR 160219C00001000 C 02/19/16 1.0 3.70 4.50
FTR 160219C00001500 C 02/19/16 1.5 3.20 4.10
FTR 160219C00002000 C 02/19/16 2.0 2.65 3.30
FTR 160219C00002500 C 02/19/16 2.5 2.20 3.00
FTR 160219C00003000 C 02/19/16 3.0 1.85 2.30
FTR 160219C00003500 C 02/19/16 3.5 1.30 1.85
FTR 160219C00004000 C 02/19/16 4.0 0.95 1.35
FTR 160219C00004500 C 02/19/16 4.5 0.70 0.90
FTR 160219C00005000 C 02/19/16 5.0 0.45 0.60
FTR 160219C00005500 C 02/19/16 5.5 0.30 0.35
FTR 160219C00006000 C 02/19/16 6.0 0.15 0.20
FTR 160219C00007000 C 02/19/16 7.0 0.00 0.25
FTR 160219C00008000 C 02/19/16 8.0 0.00 0.15
FTR 160219C00009000 C 02/19/16 9.0 0.00 0.05
FTR 160219P00000500 P 02/19/16 0.5 0.00 0.05
FTR 160219P00001000 P 02/19/16 1.0 0.00 0.05
FTR 160219P00001500 P 02/19/16 1.5 0.00 0.10
FTR 160219P00002000 P 02/19/16 2.0 0.00 0.20
FTR 160219P00002500 P 02/19/16 2.5 0.00 0.25
FTR 160219P00003000 P 02/19/16 3.0 0.00 0.25
FTR 160219P00003500 P 02/19/16 3.5 0.00 0.30
FTR 160219P00004000 P 02/19/16 4.0 0.10 0.30
FTR 160219P00004500 P 02/19/16 4.5 0.30 0.40
FTR 160219P00005000 P 02/19/16 5.0 0.50 0.65
FTR 160219P00005500 P 02/19/16 5.5 0.80 1.00
FTR 160219P00006000 P 02/19/16 6.0 1.15 1.45
FTR 160219P00007000 P 02/19/16 7.0 1.95 2.20
FTR 160219P00008000 P 02/19/16 8.0 2.75 3.50
FTR 160219P00009000 P 02/19/16 9.0 3.70 4.50
FTR 170120C00000500 C 01/20/17 0.5 2.20 6.90
FTR 170120C00001000 C 01/20/17 1.0 1.70 6.40
FTR 170120C00001500 C 01/20/17 1.5 1.20 5.90
FTR 170120C00002000 C 01/20/17 2.0 0.70 5.40
FTR 170120C00002500 C 01/20/17 2.5 0.20 4.90
FTR 170120C00003000 C 01/20/17 3.0 1.75 2.70
FTR 170120C00003500 C 01/20/17 3.5 1.25 1.80
FTR 170120C00004000 C 01/20/17 4.0 1.20 1.35
FTR 170120C00004500 C 01/20/17 4.5 0.80 1.05
FTR 170120C00005000 C 01/20/17 5.0 0.70 0.80
FTR 170120C00005500 C 01/20/17 5.5 0.30 0.60
FTR 170120C00007000 C 01/20/17 7.0 0.15 0.25
FTR 170120C00010000 C 01/20/17 10.0 0.05 0.15
FTR 170120C00012000 C 01/20/17 12.0 0.00 0.15
FTR 170120P00000500 P 01/20/17 0.5 0.00 0.20
FTR 170120P00001000 P 01/20/17 1.0 0.00 0.35
FTR 170120P00001500 P 01/20/17 1.5 0.00 0.35
FTR 170120P00002000 P 01/20/17 2.0 0.00 0.45
FTR 170120P00002500 P 01/20/17 2.5 0.00 0.50
FTR 170120P00003000 P 01/20/17 3.0 0.20 0.40
FTR 170120P00003500 P 01/20/17 3.5 0.40 0.50
FTR 170120P00004000 P 01/20/17 4.0 0.60 0.70
FTR 170120P00004500 P 01/20/17 4.5 0.80 0.90
FTR 170120P00005000 P 01/20/17 5.0 1.05 1.30
FTR 170120P00005500 P 01/20/17 5.5 1.30 1.75
FTR 170120P00007000 P 01/20/17 7.0 2.40 3.00
FTR 170120P00010000 P 01/20/17 10.0 4.60 6.40
FTR 170120P00012000 P 01/20/17 12.0 5.10 9.70

OPRA data is delayed 15 minutes.