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 (2016-12-16)Premium Content

Frontier Communications Corporation (FTR)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 170217C00000500 C 02/17/17 0.5 2.65 3.40
FTR 170217C00001000 C 02/17/17 1.0 2.10 2.90
FTR 170217C00001500 C 02/17/17 1.5 1.75 2.25
FTR 170217C00002000 C 02/17/17 2.0 1.25 1.75
FTR 170217C00002500 C 02/17/17 2.5 0.90 1.10
FTR 170217C00003000 C 02/17/17 3.0 0.45 0.60
FTR 170217C00003500 C 02/17/17 3.5 0.10 0.20
FTR 170217C00004000 C 02/17/17 4.0 0.00 0.05
FTR 170217C00004500 C 02/17/17 4.5 0.00 0.05
FTR 170217C00005000 C 02/17/17 5.0 0.00 0.05
FTR 170217C00005500 C 02/17/17 5.5 0.00 0.05
FTR 170217C00006000 C 02/17/17 6.0 0.00 0.05
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 0.05
FTR 170217P00002000 P 02/17/17 2.0 0.00 0.05
FTR 170217P00002500 P 02/17/17 2.5 0.00 0.15
FTR 170217P00003000 P 02/17/17 3.0 0.00 0.05
FTR 170217P00003500 P 02/17/17 3.5 0.10 0.20
FTR 170217P00004000 P 02/17/17 4.0 0.45 0.60
FTR 170217P00004500 P 02/17/17 4.5 0.90 1.20
FTR 170217P00005000 P 02/17/17 5.0 1.25 1.75
FTR 170217P00005500 P 02/17/17 5.5 1.75 2.25
FTR 170217P00006000 P 02/17/17 6.0 2.10 2.85
FTR 170217P00007000 P 02/17/17 7.0 3.10 3.90
FTR 170217P00008000 P 02/17/17 8.0 4.10 4.90
FTR 170217P00009000 P 02/17/17 9.0 5.10 6.00
FTR 170217P00010000 P 02/17/17 10.0 6.10 6.90
FTR 170519C00000500 C 05/19/17 0.5 2.75 3.40
FTR 170519C00001000 C 05/19/17 1.0 2.20 2.80
FTR 170519C00001500 C 05/19/17 1.5 1.75 2.20
FTR 170519C00002000 C 05/19/17 2.0 1.25 1.70
FTR 170519C00002500 C 05/19/17 2.5 0.85 1.15
FTR 170519C00003000 C 05/19/17 3.0 0.55 0.65
FTR 170519C00003500 C 05/19/17 3.5 0.25 0.30
FTR 170519C00004000 C 05/19/17 4.0 0.05 0.15
FTR 170519C00004500 C 05/19/17 4.5 0.00 0.10
FTR 170519C00005000 C 05/19/17 5.0 0.00 0.15
FTR 170519C00005500 C 05/19/17 5.5 0.00 0.05
FTR 170519C00006000 C 05/19/17 6.0 0.00 0.10
FTR 170519C00007000 C 05/19/17 7.0 0.00 0.05
FTR 170519C00008000 C 05/19/17 8.0 0.00 0.05
FTR 170519P00000500 P 05/19/17 0.5 0.00 0.05
FTR 170519P00001000 P 05/19/17 1.0 0.00 0.05
FTR 170519P00001500 P 05/19/17 1.5 0.00 0.10
FTR 170519P00002000 P 05/19/17 2.0 0.00 0.25
FTR 170519P00002500 P 05/19/17 2.5 0.05 0.10
FTR 170519P00003000 P 05/19/17 3.0 0.10 0.20
FTR 170519P00003500 P 05/19/17 3.5 0.35 0.40
FTR 170519P00004000 P 05/19/17 4.0 0.65 0.80
FTR 170519P00004500 P 05/19/17 4.5 0.95 1.35
FTR 170519P00005000 P 05/19/17 5.0 1.40 1.85
FTR 170519P00005500 P 05/19/17 5.5 1.85 2.35
FTR 170519P00006000 P 05/19/17 6.0 2.30 2.90
FTR 170519P00007000 P 05/19/17 7.0 3.20 4.00
FTR 170519P00008000 P 05/19/17 8.0 4.30 5.00
FTR 170818C00000500 C 08/18/17 0.5 2.70 3.50
FTR 170818C00001000 C 08/18/17 1.0 0.40 4.90
FTR 170818C00001500 C 08/18/17 1.5 1.75 2.20
FTR 170818C00002000 C 08/18/17 2.0 1.25 1.70
FTR 170818C00002500 C 08/18/17 2.5 0.80 1.25
FTR 170818C00003000 C 08/18/17 3.0 0.55 0.65
FTR 170818C00003500 C 08/18/17 3.5 0.30 0.40
FTR 170818C00004000 C 08/18/17 4.0 0.15 0.20
FTR 170818C00004500 C 08/18/17 4.5 0.05 0.10
FTR 170818C00005000 C 08/18/17 5.0 0.00 0.15
FTR 170818C00005500 C 08/18/17 5.5 0.00 0.20
FTR 170818C00006000 C 08/18/17 6.0 0.00 0.15
FTR 170818C00007000 C 08/18/17 7.0 0.00 0.05
FTR 170818C00008000 C 08/18/17 8.0 0.00 0.25
FTR 170818P00000500 P 08/18/17 0.5 0.00 0.05
FTR 170818P00001000 P 08/18/17 1.0 0.00 0.15
FTR 170818P00001500 P 08/18/17 1.5 0.00 0.25
FTR 170818P00002000 P 08/18/17 2.0 0.00 0.30
FTR 170818P00002500 P 08/18/17 2.5 0.10 0.20
FTR 170818P00003000 P 08/18/17 3.0 0.20 0.30
FTR 170818P00003500 P 08/18/17 3.5 0.45 0.55
FTR 170818P00004000 P 08/18/17 4.0 0.80 0.90
FTR 170818P00004500 P 08/18/17 4.5 1.10 1.45
FTR 170818P00005000 P 08/18/17 5.0 1.50 1.95
FTR 170818P00005500 P 08/18/17 5.5 1.95 2.45
FTR 170818P00006000 P 08/18/17 6.0 2.40 2.95
FTR 170818P00007000 P 08/18/17 7.0 3.50 3.80
FTR 170818P00008000 P 08/18/17 8.0 4.50 4.80
FTR 180119C00000500 C 01/19/18 0.5 2.85 3.40
FTR 180119C00001000 C 01/19/18 1.0 2.35 2.60
FTR 180119C00001500 C 01/19/18 1.5 1.85 2.10
FTR 180119C00002000 C 01/19/18 2.0 1.20 1.80
FTR 180119C00002500 C 01/19/18 2.5 0.70 1.40
FTR 180119C00003000 C 01/19/18 3.0 0.60 0.75
FTR 180119C00003500 C 01/19/18 3.5 0.40 0.45
FTR 180119C00004000 C 01/19/18 4.0 0.20 0.35
FTR 180119C00004500 C 01/19/18 4.5 0.10 0.25
FTR 180119C00005000 C 01/19/18 5.0 0.10 0.15
FTR 180119C00005500 C 01/19/18 5.5 0.05 0.10
FTR 180119C00007000 C 01/19/18 7.0 0.00 0.05
FTR 180119C00010000 C 01/19/18 10.0 0.00 0.10
FTR 180119P00000500 P 01/19/18 0.5 0.00 0.05
FTR 180119P00001000 P 01/19/18 1.0 0.00 0.35
FTR 180119P00001500 P 01/19/18 1.5 0.00 0.30
FTR 180119P00002000 P 01/19/18 2.0 0.00 0.20
FTR 180119P00002500 P 01/19/18 2.5 0.20 0.30
FTR 180119P00003000 P 01/19/18 3.0 0.40 0.50
FTR 180119P00003500 P 01/19/18 3.5 0.65 0.75
FTR 180119P00004000 P 01/19/18 4.0 1.00 1.10
FTR 180119P00004500 P 01/19/18 4.5 1.30 1.50
FTR 180119P00005000 P 01/19/18 5.0 1.75 2.00
FTR 180119P00005500 P 01/19/18 5.5 1.90 2.75
FTR 180119P00007000 P 01/19/18 7.0 3.20 4.30
FTR 180119P00010000 P 01/19/18 10.0 6.50 7.00
FTR 190118C00000500 C 01/18/19 0.5 2.80 3.20
FTR 190118C00001000 C 01/18/19 1.0 2.30 2.70
FTR 190118C00001500 C 01/18/19 1.5 1.80 2.20
FTR 190118C00002000 C 01/18/19 2.0 1.30 1.70
FTR 190118C00002500 C 01/18/19 2.5 0.80 1.40
FTR 190118C00003000 C 01/18/19 3.0 0.70 0.85
FTR 190118C00003500 C 01/18/19 3.5 0.50 0.90
FTR 190118C00004000 C 01/18/19 4.0 0.35 0.45
FTR 190118C00004500 C 01/18/19 4.5 0.25 0.35
FTR 190118C00005000 C 01/18/19 5.0 0.15 0.30
FTR 190118C00005500 C 01/18/19 5.5 0.10 0.40
FTR 190118C00007000 C 01/18/19 7.0 0.00 0.20
FTR 190118P00000500 P 01/18/19 0.5 0.00 0.25
FTR 190118P00001000 P 01/18/19 1.0 0.00 0.35
FTR 190118P00001500 P 01/18/19 1.5 0.00 0.20
FTR 190118P00002000 P 01/18/19 2.0 0.00 0.45
FTR 190118P00002500 P 01/18/19 2.5 0.30 0.55
FTR 190118P00003000 P 01/18/19 3.0 0.40 0.80
FTR 190118P00003500 P 01/18/19 3.5 0.65 1.25
FTR 190118P00004000 P 01/18/19 4.0 1.00 1.55
FTR 190118P00004500 P 01/18/19 4.5 1.35 2.00
FTR 190118P00005000 P 01/18/19 5.0 1.70 2.40
FTR 190118P00005500 P 01/18/19 5.5 2.15 2.80
FTR 190118P00007000 P 01/18/19 7.0 3.60 4.20

OPRA data is delayed 15 minutes.