Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Frontier Communications Corporation (FTR)
As of Nov 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 171215C00001000 C Dec 15, 2017 1.0 6.80 7.00
FTR 171215C00002000 C Dec 15, 2017 2.0 5.80 6.00
FTR 171215C00003000 C Dec 15, 2017 3.0 4.80 5.00
FTR 171215C00004000 C Dec 15, 2017 4.0 3.80 4.00
FTR 171215C00005000 C Dec 15, 2017 5.0 2.85 2.95
FTR 171215C00006000 C Dec 15, 2017 6.0 1.85 1.95
FTR 171215C00007000 C Dec 15, 2017 7.0 0.75 1.05
FTR 171215C00008000 C Dec 15, 2017 8.0 0.40 0.45
FTR 171215C00009000 C Dec 15, 2017 9.0 0.15 0.20
FTR 171215C00010000 C Dec 15, 2017 10.0 0.00 0.10
FTR 171215C00011000 C Dec 15, 2017 11.0 0.00 0.10
FTR 171215C00012000 C Dec 15, 2017 12.0 0.00 0.10
FTR 171215C00013000 C Dec 15, 2017 13.0 0.00 0.05
FTR 171215C00014000 C Dec 15, 2017 14.0 0.00 0.05
FTR 171215C00015000 C Dec 15, 2017 15.0 0.00 0.05
FTR 171215C00016000 C Dec 15, 2017 16.0 0.00 0.10
FTR 171215C00017000 C Dec 15, 2017 17.0 0.00 0.10
FTR 171215C00018000 C Dec 15, 2017 18.0 0.00 0.05
FTR 171215C00019000 C Dec 15, 2017 19.0 0.00 0.25
FTR 171215C00020000 C Dec 15, 2017 20.0 0.00 0.05
FTR 171215P00001000 P Dec 15, 2017 1.0 0.00 0.05
FTR 171215P00002000 P Dec 15, 2017 2.0 0.00 0.05
FTR 171215P00003000 P Dec 15, 2017 3.0 0.00 0.05
FTR 171215P00004000 P Dec 15, 2017 4.0 0.00 0.05
FTR 171215P00005000 P Dec 15, 2017 5.0 0.00 0.10
FTR 171215P00006000 P Dec 15, 2017 6.0 0.10 0.20
FTR 171215P00007000 P Dec 15, 2017 7.0 0.35 0.50
FTR 171215P00008000 P Dec 15, 2017 8.0 0.95 1.05
FTR 171215P00009000 P Dec 15, 2017 9.0 1.80 1.95
FTR 171215P00010000 P Dec 15, 2017 10.0 2.80 3.20
FTR 171215P00011000 P Dec 15, 2017 11.0 3.70 3.90
FTR 171215P00012000 P Dec 15, 2017 12.0 4.70 5.00
FTR 171215P00013000 P Dec 15, 2017 13.0 5.70 6.20
FTR 171215P00014000 P Dec 15, 2017 14.0 6.70 7.20
FTR 171215P00015000 P Dec 15, 2017 15.0 7.70 8.10
FTR 171215P00016000 P Dec 15, 2017 16.0 8.70 9.20
FTR 171215P00017000 P Dec 15, 2017 17.0 9.70 10.00
FTR 171215P00018000 P Dec 15, 2017 18.0 10.70 11.20
FTR 171215P00019000 P Dec 15, 2017 19.0 11.70 12.10
FTR 171215P00020000 P Dec 15, 2017 20.0 12.70 13.00
FTR 180119C00001000 C Jan 19, 2018 1.0 6.80 7.00
FTR 180119C00002000 C Jan 19, 2018 2.0 5.80 6.00
FTR 180119C00003000 C Jan 19, 2018 3.0 4.80 5.00
FTR 180119C00004000 C Jan 19, 2018 4.0 3.80 4.00
FTR 180119C00005000 C Jan 19, 2018 5.0 2.85 2.95
FTR 180119C00006000 C Jan 19, 2018 6.0 1.85 2.00
FTR 180119C00007000 C Jan 19, 2018 7.0 1.00 1.15
FTR 180119C00008000 C Jan 19, 2018 8.0 0.50 0.60
FTR 180119C00009000 C Jan 19, 2018 9.0 0.25 0.30
FTR 180119C00010000 C Jan 19, 2018 10.0 0.15 0.25
FTR 180119C00011000 C Jan 19, 2018 11.0 0.05 0.15
FTR 180119C00012000 C Jan 19, 2018 12.0 0.00 0.20
FTR 180119C00013000 C Jan 19, 2018 13.0 0.00 0.15
FTR 180119C00014000 C Jan 19, 2018 14.0 0.00 0.15
FTR 180119C00015000 C Jan 19, 2018 15.0 0.00 0.15
FTR 180119C00016000 C Jan 19, 2018 16.0 0.00 0.15
FTR 180119C00017000 C Jan 19, 2018 17.0 0.00 0.10
FTR 180119C00018000 C Jan 19, 2018 18.0 0.00 0.10
FTR 180119C00019000 C Jan 19, 2018 19.0 0.00 0.10
FTR 180119C00020000 C Jan 19, 2018 20.0 0.00 0.10
FTR 180119C00021000 C Jan 19, 2018 21.0 0.00 0.10
FTR 180119C00022000 C Jan 19, 2018 22.0 0.00 0.70
FTR 180119C00023000 C Jan 19, 2018 23.0 0.00 0.70
FTR 180119C00024000 C Jan 19, 2018 24.0 0.00 0.60
FTR 180119C00025000 C Jan 19, 2018 25.0 0.00 0.10
FTR 180119C00026000 C Jan 19, 2018 26.0 0.00 0.10
FTR 180119C00027000 C Jan 19, 2018 27.0 0.00 0.50
FTR 180119C00028000 C Jan 19, 2018 28.0 0.00 0.50
FTR 180119C00029000 C Jan 19, 2018 29.0 0.00 0.05
FTR 180119C00030000 C Jan 19, 2018 30.0 0.00 0.05
FTR 180119C00031000 C Jan 19, 2018 31.0 0.00 0.10
FTR 180119P00001000 P Jan 19, 2018 1.0 0.00 0.05
FTR 180119P00002000 P Jan 19, 2018 2.0 0.00 0.05
FTR 180119P00003000 P Jan 19, 2018 3.0 0.00 0.05
FTR 180119P00004000 P Jan 19, 2018 4.0 0.05 0.10
FTR 180119P00005000 P Jan 19, 2018 5.0 0.15 0.20
FTR 180119P00006000 P Jan 19, 2018 6.0 0.30 0.40
FTR 180119P00007000 P Jan 19, 2018 7.0 0.70 0.80
FTR 180119P00008000 P Jan 19, 2018 8.0 1.30 1.45
FTR 180119P00009000 P Jan 19, 2018 9.0 2.10 2.20
FTR 180119P00010000 P Jan 19, 2018 10.0 2.95 3.10
FTR 180119P00011000 P Jan 19, 2018 11.0 3.70 4.30
FTR 180119P00012000 P Jan 19, 2018 12.0 4.80 5.00
FTR 180119P00013000 P Jan 19, 2018 13.0 5.80 6.10
FTR 180119P00014000 P Jan 19, 2018 14.0 6.80 7.00
FTR 180119P00015000 P Jan 19, 2018 15.0 7.80 8.00
FTR 180119P00016000 P Jan 19, 2018 16.0 8.80 9.00
FTR 180119P00017000 P Jan 19, 2018 17.0 9.80 10.30
FTR 180119P00018000 P Jan 19, 2018 18.0 10.80 11.20
FTR 180119P00019000 P Jan 19, 2018 19.0 11.80 12.30
FTR 180119P00020000 P Jan 19, 2018 20.0 12.80 13.20
FTR 180119P00021000 P Jan 19, 2018 21.0 13.70 14.40
FTR 180119P00022000 P Jan 19, 2018 22.0 14.70 15.20
FTR 180119P00023000 P Jan 19, 2018 23.0 15.70 16.10
FTR 180119P00024000 P Jan 19, 2018 24.0 16.70 17.40
FTR 180119P00025000 P Jan 19, 2018 25.0 17.70 18.20
FTR 180119P00026000 P Jan 19, 2018 26.0 18.70 19.10
FTR 180119P00027000 P Jan 19, 2018 27.0 19.70 20.20
FTR 180119P00028000 P Jan 19, 2018 28.0 20.70 20.90
FTR 180119P00029000 P Jan 19, 2018 29.0 21.70 22.30
FTR 180119P00030000 P Jan 19, 2018 30.0 22.70 23.10
FTR 180119P00031000 P Jan 19, 2018 31.0 23.70 24.20
FTR 180216C00003000 C Feb 16, 2018 3.0 4.80 5.00
FTR 180216C00004000 C Feb 16, 2018 4.0 3.80 4.00
FTR 180216C00005000 C Feb 16, 2018 5.0 2.80 2.95
FTR 180216C00006000 C Feb 16, 2018 6.0 1.85 2.00
FTR 180216C00007000 C Feb 16, 2018 7.0 1.10 1.25
FTR 180216C00008000 C Feb 16, 2018 8.0 0.65 0.75
FTR 180216C00009000 C Feb 16, 2018 9.0 0.40 0.45
FTR 180216C00010000 C Feb 16, 2018 10.0 0.20 0.35
FTR 180216C00011000 C Feb 16, 2018 11.0 0.15 0.25
FTR 180216C00012000 C Feb 16, 2018 12.0 0.05 0.20
FTR 180216C00013000 C Feb 16, 2018 13.0 0.05 0.10
FTR 180216C00014000 C Feb 16, 2018 14.0 0.00 0.10
FTR 180216C00015000 C Feb 16, 2018 15.0 0.00 0.20
FTR 180216C00016000 C Feb 16, 2018 16.0 0.00 0.10
FTR 180216C00017000 C Feb 16, 2018 17.0 0.00 0.15
FTR 180216C00018000 C Feb 16, 2018 18.0 0.00 0.10
FTR 180216C00019000 C Feb 16, 2018 19.0 0.00 0.10
FTR 180216C00020000 C Feb 16, 2018 20.0 0.00 0.10
FTR 180216C00021000 C Feb 16, 2018 21.0 0.00 0.10
FTR 180216C00022000 C Feb 16, 2018 22.0 0.00 0.10
FTR 180216C00023000 C Feb 16, 2018 23.0 0.00 0.10
FTR 180216C00024000 C Feb 16, 2018 24.0 0.00 0.10
FTR 180216C00025000 C Feb 16, 2018 25.0 0.00 0.15
FTR 180216C00026000 C Feb 16, 2018 26.0 0.00 0.10
FTR 180216C00027000 C Feb 16, 2018 27.0 0.00 0.10
FTR 180216C00028000 C Feb 16, 2018 28.0 0.00 0.10
FTR 180216C00029000 C Feb 16, 2018 29.0 0.00 0.05
FTR 180216C00030000 C Feb 16, 2018 30.0 0.00 0.10
FTR 180216C00031000 C Feb 16, 2018 31.0 0.00 0.05
FTR 180216P00003000 P Feb 16, 2018 3.0 0.00 0.10
FTR 180216P00004000 P Feb 16, 2018 4.0 0.05 0.15
FTR 180216P00005000 P Feb 16, 2018 5.0 0.20 0.30
FTR 180216P00006000 P Feb 16, 2018 6.0 0.50 0.60
FTR 180216P00007000 P Feb 16, 2018 7.0 0.90 1.10
FTR 180216P00008000 P Feb 16, 2018 8.0 1.55 1.70
FTR 180216P00009000 P Feb 16, 2018 9.0 2.35 2.45
FTR 180216P00010000 P Feb 16, 2018 10.0 3.20 3.30
FTR 180216P00011000 P Feb 16, 2018 11.0 4.10 4.20
FTR 180216P00012000 P Feb 16, 2018 12.0 5.00 5.20
FTR 180216P00013000 P Feb 16, 2018 13.0 5.60 6.10
FTR 180216P00014000 P Feb 16, 2018 14.0 6.80 7.10
FTR 180216P00015000 P Feb 16, 2018 15.0 7.80 8.10
FTR 180216P00016000 P Feb 16, 2018 16.0 8.80 9.10
FTR 180216P00017000 P Feb 16, 2018 17.0 9.80 10.50
FTR 180216P00018000 P Feb 16, 2018 18.0 10.80 11.10
FTR 180216P00019000 P Feb 16, 2018 19.0 11.80 12.00
FTR 180216P00020000 P Feb 16, 2018 20.0 12.80 13.40
FTR 180216P00021000 P Feb 16, 2018 21.0 13.80 14.10
FTR 180216P00022000 P Feb 16, 2018 22.0 14.80 15.40
FTR 180216P00023000 P Feb 16, 2018 23.0 15.80 16.10
FTR 180216P00024000 P Feb 16, 2018 24.0 16.70 17.20
FTR 180216P00025000 P Feb 16, 2018 25.0 17.80 18.30
FTR 180216P00026000 P Feb 16, 2018 26.0 18.60 19.40
FTR 180216P00027000 P Feb 16, 2018 27.0 19.70 20.40
FTR 180216P00028000 P Feb 16, 2018 28.0 20.70 21.30
FTR 180216P00029000 P Feb 16, 2018 29.0 21.70 22.40
FTR 180216P00030000 P Feb 16, 2018 30.0 22.70 23.50
FTR 180216P00031000 P Feb 16, 2018 31.0 23.70 24.40
FTR 180518C00001000 C May 18, 2018 1.0 6.80 7.00
FTR 180518C00002000 C May 18, 2018 2.0 5.80 6.00
FTR 180518C00003000 C May 18, 2018 3.0 4.80 5.00
FTR 180518C00004000 C May 18, 2018 4.0 3.80 4.00
FTR 180518C00005000 C May 18, 2018 5.0 2.65 2.95
FTR 180518C00006000 C May 18, 2018 6.0 1.90 2.05
FTR 180518C00007000 C May 18, 2018 7.0 1.25 1.55
FTR 180518C00008000 C May 18, 2018 8.0 0.75 1.25
FTR 180518C00009000 C May 18, 2018 9.0 0.45 0.95
FTR 180518C00010000 C May 18, 2018 10.0 0.35 0.65
FTR 180518C00011000 C May 18, 2018 11.0 0.15 0.65
FTR 180518C00012000 C May 18, 2018 12.0 0.10 0.50
FTR 180518C00013000 C May 18, 2018 13.0 0.10 0.45
FTR 180518C00014000 C May 18, 2018 14.0 0.05 0.40
FTR 180518C00015000 C May 18, 2018 15.0 0.05 0.35
FTR 180518C00016000 C May 18, 2018 16.0 0.00 0.30
FTR 180518C00017000 C May 18, 2018 17.0 0.00 0.30
FTR 180518C00018000 C May 18, 2018 18.0 0.00 0.30
FTR 180518C00019000 C May 18, 2018 19.0 0.00 0.30
FTR 180518C00020000 C May 18, 2018 20.0 0.00 0.25
FTR 180518C00021000 C May 18, 2018 21.0 0.00 0.20
FTR 180518C00022000 C May 18, 2018 22.0 0.00 0.20
FTR 180518C00023000 C May 18, 2018 23.0 0.00 0.20
FTR 180518C00024000 C May 18, 2018 24.0 0.00 0.20
FTR 180518P00001000 P May 18, 2018 1.0 0.00 0.05
FTR 180518P00002000 P May 18, 2018 2.0 0.00 0.25
FTR 180518P00003000 P May 18, 2018 3.0 0.10 0.25
FTR 180518P00004000 P May 18, 2018 4.0 0.30 0.55
FTR 180518P00005000 P May 18, 2018 5.0 0.55 0.75
FTR 180518P00006000 P May 18, 2018 6.0 1.00 1.20
FTR 180518P00007000 P May 18, 2018 7.0 1.60 2.00
FTR 180518P00008000 P May 18, 2018 8.0 2.15 2.60
FTR 180518P00009000 P May 18, 2018 9.0 2.90 3.60
FTR 180518P00010000 P May 18, 2018 10.0 4.00 4.30
FTR 180518P00011000 P May 18, 2018 11.0 4.70 5.20
FTR 180518P00012000 P May 18, 2018 12.0 5.40 6.20
FTR 180518P00013000 P May 18, 2018 13.0 6.40 7.10
FTR 180518P00014000 P May 18, 2018 14.0 7.40 8.00
FTR 180518P00015000 P May 18, 2018 15.0 8.30 9.00
FTR 180518P00016000 P May 18, 2018 16.0 9.30 10.00
FTR 180518P00017000 P May 18, 2018 17.0 10.30 10.80
FTR 180518P00018000 P May 18, 2018 18.0 11.30 11.90
FTR 180518P00019000 P May 18, 2018 19.0 12.20 12.90
FTR 180518P00020000 P May 18, 2018 20.0 13.10 13.90
FTR 180518P00021000 P May 18, 2018 21.0 14.30 14.80
FTR 180518P00022000 P May 18, 2018 22.0 15.30 15.70
FTR 180518P00023000 P May 18, 2018 23.0 16.40 16.80
FTR 180518P00024000 P May 18, 2018 24.0 17.40 17.80
FTR 180720C00002000 C Jul 20, 2018 2.0 5.80 6.00
FTR 180720C00003000 C Jul 20, 2018 3.0 4.80 5.00
FTR 180720C00004000 C Jul 20, 2018 4.0 3.80 4.00
FTR 180720C00005000 C Jul 20, 2018 5.0 2.80 2.95
FTR 180720C00006000 C Jul 20, 2018 6.0 1.70 2.15
FTR 180720C00007000 C Jul 20, 2018 7.0 1.15 1.65
FTR 180720C00008000 C Jul 20, 2018 8.0 0.75 1.30
FTR 180720C00009000 C Jul 20, 2018 9.0 0.55 0.80
FTR 180720C00010000 C Jul 20, 2018 10.0 0.45 0.90
FTR 180720C00011000 C Jul 20, 2018 11.0 0.40 0.50
FTR 180720C00012000 C Jul 20, 2018 12.0 0.15 0.70
FTR 180720C00013000 C Jul 20, 2018 13.0 0.15 0.55
FTR 180720C00014000 C Jul 20, 2018 14.0 0.10 0.45
FTR 180720C00015000 C Jul 20, 2018 15.0 0.00 0.45
FTR 180720C00016000 C Jul 20, 2018 16.0 0.00 0.35
FTR 180720C00017000 C Jul 20, 2018 17.0 0.00 0.40
FTR 180720C00018000 C Jul 20, 2018 18.0 0.00 0.35
FTR 180720C00019000 C Jul 20, 2018 19.0 0.00 0.35
FTR 180720C00020000 C Jul 20, 2018 20.0 0.00 0.30
FTR 180720C00021000 C Jul 20, 2018 21.0 0.00 0.30
FTR 180720C00022000 C Jul 20, 2018 22.0 0.00 0.30
FTR 180720C00023000 C Jul 20, 2018 23.0 0.00 0.30
FTR 180720P00002000 P Jul 20, 2018 2.0 0.10 0.25
FTR 180720P00003000 P Jul 20, 2018 3.0 0.15 0.45
FTR 180720P00004000 P Jul 20, 2018 4.0 0.40 0.75
FTR 180720P00005000 P Jul 20, 2018 5.0 0.75 1.20
FTR 180720P00006000 P Jul 20, 2018 6.0 1.20 1.85
FTR 180720P00007000 P Jul 20, 2018 7.0 1.90 2.30
FTR 180720P00008000 P Jul 20, 2018 8.0 2.60 3.20
FTR 180720P00009000 P Jul 20, 2018 9.0 3.30 4.00
FTR 180720P00010000 P Jul 20, 2018 10.0 4.40 4.80
FTR 180720P00011000 P Jul 20, 2018 11.0 5.30 5.60
FTR 180720P00012000 P Jul 20, 2018 12.0 6.20 6.60
FTR 180720P00013000 P Jul 20, 2018 13.0 6.80 7.60
FTR 180720P00014000 P Jul 20, 2018 14.0 7.80 8.50
FTR 180720P00015000 P Jul 20, 2018 15.0 8.70 9.50
FTR 180720P00016000 P Jul 20, 2018 16.0 9.70 10.40
FTR 180720P00017000 P Jul 20, 2018 17.0 10.60 11.40
FTR 180720P00018000 P Jul 20, 2018 18.0 11.60 12.40
FTR 180720P00019000 P Jul 20, 2018 19.0 12.70 13.20
FTR 180720P00020000 P Jul 20, 2018 20.0 13.50 14.30
FTR 180720P00021000 P Jul 20, 2018 21.0 14.50 15.30
FTR 180720P00022000 P Jul 20, 2018 22.0 15.50 16.30
FTR 180720P00023000 P Jul 20, 2018 23.0 16.50 17.30
FTR 190118C00003000 C Jan 18, 2019 3.0 4.80 5.00
FTR 190118C00005000 C Jan 18, 2019 5.0 2.80 3.00
FTR 190118C00008000 C Jan 18, 2019 8.0 1.15 1.50
FTR 190118C00010000 C Jan 18, 2019 10.0 0.55 1.15
FTR 190118C00013000 C Jan 18, 2019 13.0 0.25 1.25
FTR 190118C00015000 C Jan 18, 2019 15.0 0.10 0.70
FTR 190118C00017000 C Jan 18, 2019 17.0 0.20 0.55
FTR 190118C00020000 C Jan 18, 2019 20.0 0.00 0.50
FTR 190118C00022000 C Jan 18, 2019 22.0 0.00 0.45
FTR 190118C00025000 C Jan 18, 2019 25.0 0.00 0.35
FTR 190118C00030000 C Jan 18, 2019 30.0 0.05 0.35
FTR 190118P00003000 P Jan 18, 2019 3.0 0.40 0.80
FTR 190118P00005000 P Jan 18, 2019 5.0 1.35 1.70
FTR 190118P00008000 P Jan 18, 2019 8.0 3.30 3.90
FTR 190118P00010000 P Jan 18, 2019 10.0 4.90 5.70
FTR 190118P00013000 P Jan 18, 2019 13.0 5.90 10.30
FTR 190118P00015000 P Jan 18, 2019 15.0 9.40 9.90
FTR 190118P00017000 P Jan 18, 2019 17.0 11.20 12.10
FTR 190118P00020000 P Jan 18, 2019 20.0 14.00 14.90
FTR 190118P00022000 P Jan 18, 2019 22.0 16.00 16.90
FTR 190118P00025000 P Jan 18, 2019 25.0 18.90 19.70
FTR 190118P00030000 P Jan 18, 2019 30.0 23.70 24.60
FTR 200117C00001000 C Jan 17, 2020 1.0 6.70 7.10
FTR 200117C00002000 C Jan 17, 2020 2.0 5.70 6.10
FTR 200117C00003000 C Jan 17, 2020 3.0 4.70 5.20
FTR 200117C00004000 C Jan 17, 2020 4.0 3.70 4.10
FTR 200117C00005000 C Jan 17, 2020 5.0 2.70 3.20
FTR 200117C00008000 C Jan 17, 2020 8.0 1.20 1.65
FTR 200117C00010000 C Jan 17, 2020 10.0 1.00 1.20
FTR 200117C00012000 C Jan 17, 2020 12.0 0.25 1.25
FTR 200117C00015000 C Jan 17, 2020 15.0 0.30 1.00
FTR 200117C00017000 C Jan 17, 2020 17.0 0.05 0.90
FTR 200117C00020000 C Jan 17, 2020 20.0 0.20 0.70
FTR 200117C00022000 C Jan 17, 2020 22.0 0.00 0.65
FTR 200117P00001000 P Jan 17, 2020 1.0 0.00 0.50
FTR 200117P00002000 P Jan 17, 2020 2.0 0.20 0.90
FTR 200117P00003000 P Jan 17, 2020 3.0 0.70 1.40
FTR 200117P00004000 P Jan 17, 2020 4.0 1.20 1.95
FTR 200117P00005000 P Jan 17, 2020 5.0 2.00 2.35
FTR 200117P00008000 P Jan 17, 2020 8.0 3.90 4.90
FTR 200117P00010000 P Jan 17, 2020 10.0 5.80 6.50
FTR 200117P00012000 P Jan 17, 2020 12.0 7.00 8.30
FTR 200117P00015000 P Jan 17, 2020 15.0 9.70 10.90
FTR 200117P00017000 P Jan 17, 2020 17.0 11.50 12.70
FTR 200117P00020000 P Jan 17, 2020 20.0 14.30 15.50
FTR 200117P00022000 P Jan 17, 2020 22.0 16.20 17.40
OPRA data is delayed 15 minutes.