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 (2014-12-19)Premium Content

Frontier Communications Corporation (FTR)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 141220C00001000 C 12/20/14 1.0 5.50 6.00
FTR 141220C00002000 C 12/20/14 2.0 4.40 5.00
FTR 141220C00003000 C 12/20/14 3.0 3.40 4.00
FTR 141220C00004000 C 12/20/14 4.0 2.45 3.00
FTR 141220C00005000 C 12/20/14 5.0 1.60 1.90
FTR 141220C00006000 C 12/20/14 6.0 0.65 0.90
FTR 141220C00007000 C 12/20/14 7.0 0.00 0.05
FTR 141220C00008000 C 12/20/14 8.0 0.00 0.10
FTR 141220C00009000 C 12/20/14 9.0 0.00 0.10
FTR 141220C00010000 C 12/20/14 10.0 0.00 0.10
FTR 141220P00001000 P 12/20/14 1.0 0.00 0.10
FTR 141220P00002000 P 12/20/14 2.0 0.00 0.10
FTR 141220P00003000 P 12/20/14 3.0 0.00 0.10
FTR 141220P00004000 P 12/20/14 4.0 0.00 0.10
FTR 141220P00005000 P 12/20/14 5.0 0.00 0.10
FTR 141220P00006000 P 12/20/14 6.0 0.00 0.10
FTR 141220P00007000 P 12/20/14 7.0 0.10 0.35
FTR 141220P00008000 P 12/20/14 8.0 1.10 1.40
FTR 141220P00009000 P 12/20/14 9.0 2.05 2.65
FTR 141220P00010000 P 12/20/14 10.0 3.00 3.40
FTR 150117C00001000 C 01/17/15 1.0 5.50 6.00
FTR 150117C00001500 C 01/17/15 1.5 4.90 5.40
FTR 150117C00002000 C 01/17/15 2.0 4.50 4.90
FTR 150117C00002500 C 01/17/15 2.5 4.00 4.40
FTR 150117C00003000 C 01/17/15 3.0 3.60 3.90
FTR 150117C00003500 C 01/17/15 3.5 3.10 3.40
FTR 150117C00004000 C 01/17/15 4.0 2.60 2.90
FTR 150117C00004500 C 01/17/15 4.5 2.05 2.35
FTR 150117C00005000 C 01/17/15 5.0 1.65 1.90
FTR 150117C00005500 C 01/17/15 5.5 1.15 1.35
FTR 150117C00006000 C 01/17/15 6.0 0.70 0.90
FTR 150117C00007000 C 01/17/15 7.0 0.05 0.15
FTR 150117C00008000 C 01/17/15 8.0 0.00 0.05
FTR 150117C00009000 C 01/17/15 9.0 0.00 0.05
FTR 150117C00010000 C 01/17/15 10.0 0.00 0.05
FTR 150117C00011000 C 01/17/15 11.0 0.00 0.05
FTR 150117C00012000 C 01/17/15 12.0 0.00 0.05
FTR 150117P00001000 P 01/17/15 1.0 0.00 0.05
FTR 150117P00001500 P 01/17/15 1.5 0.00 0.05
FTR 150117P00002000 P 01/17/15 2.0 0.00 0.05
FTR 150117P00002500 P 01/17/15 2.5 0.00 0.05
FTR 150117P00003000 P 01/17/15 3.0 0.00 0.05
FTR 150117P00003500 P 01/17/15 3.5 0.00 0.05
FTR 150117P00004000 P 01/17/15 4.0 0.00 0.05
FTR 150117P00004500 P 01/17/15 4.5 0.00 0.05
FTR 150117P00005000 P 01/17/15 5.0 0.00 0.05
FTR 150117P00005500 P 01/17/15 5.5 0.00 0.05
FTR 150117P00006000 P 01/17/15 6.0 0.00 0.10
FTR 150117P00007000 P 01/17/15 7.0 0.30 0.40
FTR 150117P00008000 P 01/17/15 8.0 1.10 1.40
FTR 150117P00009000 P 01/17/15 9.0 2.10 2.40
FTR 150117P00010000 P 01/17/15 10.0 3.10 3.50
FTR 150117P00011000 P 01/17/15 11.0 4.10 4.50
FTR 150117P00012000 P 01/17/15 12.0 5.00 5.60
FTR 150220C00001000 C 02/20/15 1.0 5.50 6.00
FTR 150220C00002000 C 02/20/15 2.0 4.60 5.00
FTR 150220C00003000 C 02/20/15 3.0 3.60 4.00
FTR 150220C00004000 C 02/20/15 4.0 2.55 2.95
FTR 150220C00005000 C 02/20/15 5.0 1.70 1.90
FTR 150220C00006000 C 02/20/15 6.0 0.80 0.95
FTR 150220C00007000 C 02/20/15 7.0 0.10 0.25
FTR 150220C00008000 C 02/20/15 8.0 0.00 0.05
FTR 150220C00009000 C 02/20/15 9.0 0.00 0.05
FTR 150220C00010000 C 02/20/15 10.0 0.00 0.05
FTR 150220P00001000 P 02/20/15 1.0 0.00 0.05
FTR 150220P00002000 P 02/20/15 2.0 0.00 0.05
FTR 150220P00003000 P 02/20/15 3.0 0.00 0.05
FTR 150220P00004000 P 02/20/15 4.0 0.00 0.05
FTR 150220P00005000 P 02/20/15 5.0 0.00 0.15
FTR 150220P00006000 P 02/20/15 6.0 0.05 0.20
FTR 150220P00007000 P 02/20/15 7.0 0.40 0.50
FTR 150220P00008000 P 02/20/15 8.0 1.15 1.40
FTR 150220P00009000 P 02/20/15 9.0 2.10 2.45
FTR 150220P00010000 P 02/20/15 10.0 3.00 3.50
FTR 150515C00001000 C 05/15/15 1.0 5.30 6.10
FTR 150515C00002000 C 05/15/15 2.0 4.40 5.00
FTR 150515C00003000 C 05/15/15 3.0 3.60 4.00
FTR 150515C00004000 C 05/15/15 4.0 2.60 3.00
FTR 150515C00005000 C 05/15/15 5.0 1.60 1.95
FTR 150515C00006000 C 05/15/15 6.0 0.85 1.05
FTR 150515C00007000 C 05/15/15 7.0 0.30 0.40
FTR 150515C00008000 C 05/15/15 8.0 0.00 0.10
FTR 150515C00009000 C 05/15/15 9.0 0.00 0.10
FTR 150515C00010000 C 05/15/15 10.0 0.00 0.05
FTR 150515P00001000 P 05/15/15 1.0 0.00 0.05
FTR 150515P00002000 P 05/15/15 2.0 0.00 0.05
FTR 150515P00003000 P 05/15/15 3.0 0.00 0.10
FTR 150515P00004000 P 05/15/15 4.0 0.00 0.20
FTR 150515P00005000 P 05/15/15 5.0 0.00 0.25
FTR 150515P00006000 P 05/15/15 6.0 0.15 0.35
FTR 150515P00007000 P 05/15/15 7.0 0.70 0.75
FTR 150515P00008000 P 05/15/15 8.0 1.30 1.55
FTR 150515P00009000 P 05/15/15 9.0 2.20 2.60
FTR 150515P00010000 P 05/15/15 10.0 3.20 3.60
FTR 160115C00001000 C 01/15/16 1.0 5.00 6.60
FTR 160115C00002000 C 01/15/16 2.0 3.50 5.70
FTR 160115C00003000 C 01/15/16 3.0 3.00 4.70
FTR 160115C00004000 C 01/15/16 4.0 2.35 3.20
FTR 160115C00005000 C 01/15/16 5.0 1.60 2.10
FTR 160115C00007000 C 01/15/16 7.0 0.40 0.60
FTR 160115C00010000 C 01/15/16 10.0 0.00 0.25
FTR 160115C00012000 C 01/15/16 12.0 0.00 0.15
FTR 160115P00001000 P 01/15/16 1.0 0.00 0.10
FTR 160115P00002000 P 01/15/16 2.0 0.00 0.20
FTR 160115P00003000 P 01/15/16 3.0 0.00 0.35
FTR 160115P00004000 P 01/15/16 4.0 0.00 0.40
FTR 160115P00005000 P 01/15/16 5.0 0.15 0.55
FTR 160115P00007000 P 01/15/16 7.0 0.95 1.40
FTR 160115P00010000 P 01/15/16 10.0 3.30 4.20
FTR 160115P00012000 P 01/15/16 12.0 5.10 6.10
FTR 170120C00002500 C 01/20/17 2.5 2.00 6.70
FTR 170120C00003000 C 01/20/17 3.0 1.50 6.00
FTR 170120C00004000 C 01/20/17 4.0 0.50 5.00
FTR 170120C00005000 C 01/20/17 5.0 1.60 2.10
FTR 170120C00007000 C 01/20/17 7.0 0.65 0.70
FTR 170120C00010000 C 01/20/17 10.0 0.00 0.35
FTR 170120C00012000 C 01/20/17 12.0 0.00 0.15
FTR 170120P00002500 P 01/20/17 2.5 0.00 3.20
FTR 170120P00003000 P 01/20/17 3.0 0.00 0.50
FTR 170120P00004000 P 01/20/17 4.0 0.00 0.50
FTR 170120P00005000 P 01/20/17 5.0 0.25 0.50
FTR 170120P00007000 P 01/20/17 7.0 1.20 1.70
FTR 170120P00010000 P 01/20/17 10.0 3.50 4.30
FTR 170120P00012000 P 01/20/17 12.0 3.50 7.40

OPRA data is delayed 15 minutes.