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 Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 170317C00000500 C 03/17/17 0.5 2.25 3.80
FTR 170317C00001000 C 03/17/17 1.0 2.10 2.45
FTR 170317C00001500 C 03/17/17 1.5 1.60 1.95
FTR 170317C00002000 C 03/17/17 2.0 1.30 1.45
FTR 170317C00002500 C 03/17/17 2.5 0.85 0.95
FTR 170317C00003000 C 03/17/17 3.0 0.35 0.45
FTR 170317C00003500 C 03/17/17 3.5 0.10 0.15
FTR 170317C00004000 C 03/17/17 4.0 0.00 0.05
FTR 170317C00004500 C 03/17/17 4.5 0.00 0.05
FTR 170317C00005000 C 03/17/17 5.0 0.00 0.05
FTR 170317C00005500 C 03/17/17 5.5 0.00 0.05
FTR 170317C00006000 C 03/17/17 6.0 0.00 0.05
FTR 170317C00007000 C 03/17/17 7.0 0.00 0.05
FTR 170317C00008000 C 03/17/17 8.0 0.00 0.05
FTR 170317P00000500 P 03/17/17 0.5 0.00 0.05
FTR 170317P00001000 P 03/17/17 1.0 0.00 0.05
FTR 170317P00001500 P 03/17/17 1.5 0.00 0.05
FTR 170317P00002000 P 03/17/17 2.0 0.00 0.05
FTR 170317P00002500 P 03/17/17 2.5 0.00 0.05
FTR 170317P00003000 P 03/17/17 3.0 0.05 0.10
FTR 170317P00003500 P 03/17/17 3.5 0.25 0.35
FTR 170317P00004000 P 03/17/17 4.0 0.70 0.80
FTR 170317P00004500 P 03/17/17 4.5 1.15 1.50
FTR 170317P00005000 P 03/17/17 5.0 1.65 2.00
FTR 170317P00005500 P 03/17/17 5.5 2.15 2.50
FTR 170317P00006000 P 03/17/17 6.0 2.65 3.00
FTR 170317P00007000 P 03/17/17 7.0 3.60 5.00
FTR 170317P00008000 P 03/17/17 8.0 4.60 6.00
FTR 170421C00000500 C 04/21/17 0.5 2.50 3.30
FTR 170421C00001000 C 04/21/17 1.0 2.30 2.70
FTR 170421C00001500 C 04/21/17 1.5 1.80 2.15
FTR 170421C00002000 C 04/21/17 2.0 1.10 1.50
FTR 170421C00002500 C 04/21/17 2.5 0.60 1.00
FTR 170421C00003000 C 04/21/17 3.0 0.35 0.45
FTR 170421C00003500 C 04/21/17 3.5 0.10 0.15
FTR 170421C00004000 C 04/21/17 4.0 0.00 0.05
FTR 170421C00004500 C 04/21/17 4.5 0.00 0.05
FTR 170421C00005000 C 04/21/17 5.0 0.00 0.05
FTR 170421C00005500 C 04/21/17 5.5 0.00 0.05
FTR 170421C00006000 C 04/21/17 6.0 0.00 0.05
FTR 170421C00007000 C 04/21/17 7.0 0.00 0.05
FTR 170421C00008000 C 04/21/17 8.0 0.00 0.05
FTR 170421P00000500 P 04/21/17 0.5 0.00 0.05
FTR 170421P00001000 P 04/21/17 1.0 0.00 0.05
FTR 170421P00001500 P 04/21/17 1.5 0.00 0.05
FTR 170421P00002000 P 04/21/17 2.0 0.00 0.05
FTR 170421P00002500 P 04/21/17 2.5 0.00 0.10
FTR 170421P00003000 P 04/21/17 3.0 0.05 0.15
FTR 170421P00003500 P 04/21/17 3.5 0.30 0.40
FTR 170421P00004000 P 04/21/17 4.0 0.65 0.80
FTR 170421P00004500 P 04/21/17 4.5 1.00 1.30
FTR 170421P00005000 P 04/21/17 5.0 1.65 2.00
FTR 170421P00005500 P 04/21/17 5.5 1.90 2.30
FTR 170421P00006000 P 04/21/17 6.0 2.65 2.80
FTR 170421P00007000 P 04/21/17 7.0 3.60 3.80
FTR 170421P00008000 P 04/21/17 8.0 4.60 4.80
FTR 170519C00000500 C 05/19/17 0.5 2.80 2.95
FTR 170519C00001000 C 05/19/17 1.0 2.30 2.45
FTR 170519C00001500 C 05/19/17 1.5 1.80 1.95
FTR 170519C00002000 C 05/19/17 2.0 1.30 1.45
FTR 170519C00002500 C 05/19/17 2.5 0.85 0.95
FTR 170519C00003000 C 05/19/17 3.0 0.40 0.50
FTR 170519C00003500 C 05/19/17 3.5 0.10 0.20
FTR 170519C00004000 C 05/19/17 4.0 0.05 0.10
FTR 170519C00004500 C 05/19/17 4.5 0.00 0.05
FTR 170519C00005000 C 05/19/17 5.0 0.00 0.05
FTR 170519C00005500 C 05/19/17 5.5 0.00 0.05
FTR 170519C00006000 C 05/19/17 6.0 0.00 0.05
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 0.05
FTR 170519P00002000 P 05/19/17 2.0 0.00 0.10
FTR 170519P00002500 P 05/19/17 2.5 0.00 0.10
FTR 170519P00003000 P 05/19/17 3.0 0.15 0.20
FTR 170519P00003500 P 05/19/17 3.5 0.35 0.45
FTR 170519P00004000 P 05/19/17 4.0 0.70 0.85
FTR 170519P00004500 P 05/19/17 4.5 1.20 1.30
FTR 170519P00005000 P 05/19/17 5.0 1.65 1.80
FTR 170519P00005500 P 05/19/17 5.5 2.15 2.30
FTR 170519P00006000 P 05/19/17 6.0 2.65 2.80
FTR 170519P00007000 P 05/19/17 7.0 3.50 3.90
FTR 170519P00008000 P 05/19/17 8.0 4.50 4.90
FTR 170818C00000500 C 08/18/17 0.5 0.50 5.10
FTR 170818C00001000 C 08/18/17 1.0 0.25 4.60
FTR 170818C00001500 C 08/18/17 1.5 0.00 3.50
FTR 170818C00002000 C 08/18/17 2.0 0.00 2.95
FTR 170818C00002500 C 08/18/17 2.5 0.00 1.25
FTR 170818C00003000 C 08/18/17 3.0 0.40 0.50
FTR 170818C00003500 C 08/18/17 3.5 0.20 0.25
FTR 170818C00004000 C 08/18/17 4.0 0.05 0.15
FTR 170818C00004500 C 08/18/17 4.5 0.00 0.10
FTR 170818C00005000 C 08/18/17 5.0 0.00 0.05
FTR 170818C00005500 C 08/18/17 5.5 0.00 0.10
FTR 170818C00006000 C 08/18/17 6.0 0.00 0.10
FTR 170818C00007000 C 08/18/17 7.0 0.00 0.10
FTR 170818C00008000 C 08/18/17 8.0 0.00 0.05
FTR 170818P00000500 P 08/18/17 0.5 0.00 0.05
FTR 170818P00001000 P 08/18/17 1.0 0.00 0.05
FTR 170818P00001500 P 08/18/17 1.5 0.00 0.05
FTR 170818P00002000 P 08/18/17 2.0 0.00 0.10
FTR 170818P00002500 P 08/18/17 2.5 0.10 0.15
FTR 170818P00003000 P 08/18/17 3.0 0.20 0.30
FTR 170818P00003500 P 08/18/17 3.5 0.50 0.55
FTR 170818P00004000 P 08/18/17 4.0 0.75 1.05
FTR 170818P00004500 P 08/18/17 4.5 1.20 1.50
FTR 170818P00005000 P 08/18/17 5.0 1.50 1.95
FTR 170818P00005500 P 08/18/17 5.5 0.00 3.20
FTR 170818P00006000 P 08/18/17 6.0 2.65 2.90
FTR 170818P00007000 P 08/18/17 7.0 1.30 4.80
FTR 170818P00008000 P 08/18/17 8.0 2.30 6.30
FTR 180119C00000500 C 01/19/18 0.5 2.55 4.50
FTR 180119C00001000 C 01/19/18 1.0 2.30 2.50
FTR 180119C00001500 C 01/19/18 1.5 1.50 2.00
FTR 180119C00002000 C 01/19/18 2.0 0.05 1.70
FTR 180119C00002500 C 01/19/18 2.5 0.75 1.00
FTR 180119C00003000 C 01/19/18 3.0 0.55 0.60
FTR 180119C00003500 C 01/19/18 3.5 0.30 0.35
FTR 180119C00004000 C 01/19/18 4.0 0.15 0.20
FTR 180119C00004500 C 01/19/18 4.5 0.05 0.10
FTR 180119C00005000 C 01/19/18 5.0 0.05 0.10
FTR 180119C00005500 C 01/19/18 5.5 0.00 0.10
FTR 180119C00007000 C 01/19/18 7.0 0.00 0.05
FTR 180119C00010000 C 01/19/18 10.0 0.00 0.05
FTR 180119P00000500 P 01/19/18 0.5 0.00 0.10
FTR 180119P00001000 P 01/19/18 1.0 0.00 0.10
FTR 180119P00001500 P 01/19/18 1.5 0.00 0.15
FTR 180119P00002000 P 01/19/18 2.0 0.00 0.15
FTR 180119P00002500 P 01/19/18 2.5 0.20 0.30
FTR 180119P00003000 P 01/19/18 3.0 0.35 0.50
FTR 180119P00003500 P 01/19/18 3.5 0.70 0.80
FTR 180119P00004000 P 01/19/18 4.0 1.00 1.20
FTR 180119P00004500 P 01/19/18 4.5 1.30 1.70
FTR 180119P00005000 P 01/19/18 5.0 1.70 2.20
FTR 180119P00005500 P 01/19/18 5.5 2.20 2.70
FTR 180119P00007000 P 01/19/18 7.0 3.60 4.20
FTR 180119P00010000 P 01/19/18 10.0 6.60 7.10
FTR 190118C00000500 C 01/18/19 0.5 2.70 3.10
FTR 190118C00001000 C 01/18/19 1.0 2.20 2.60
FTR 190118C00001500 C 01/18/19 1.5 1.70 2.10
FTR 190118C00002000 C 01/18/19 2.0 1.20 1.60
FTR 190118C00002500 C 01/18/19 2.5 0.75 1.15
FTR 190118C00003000 C 01/18/19 3.0 0.55 0.75
FTR 190118C00003500 C 01/18/19 3.5 0.40 0.50
FTR 190118C00004000 C 01/18/19 4.0 0.25 0.40
FTR 190118C00004500 C 01/18/19 4.5 0.15 0.35
FTR 190118C00005000 C 01/18/19 5.0 0.15 0.20
FTR 190118C00005500 C 01/18/19 5.5 0.05 0.15
FTR 190118C00007000 C 01/18/19 7.0 0.05 0.20
FTR 190118P00000500 P 01/18/19 0.5 0.00 0.20
FTR 190118P00001000 P 01/18/19 1.0 0.00 0.25
FTR 190118P00001500 P 01/18/19 1.5 0.05 0.20
FTR 190118P00002000 P 01/18/19 2.0 0.25 0.45
FTR 190118P00002500 P 01/18/19 2.5 0.25 0.60
FTR 190118P00003000 P 01/18/19 3.0 0.45 0.85
FTR 190118P00003500 P 01/18/19 3.5 0.95 1.20
FTR 190118P00004000 P 01/18/19 4.0 0.95 1.65
FTR 190118P00004500 P 01/18/19 4.5 1.35 2.00
FTR 190118P00005000 P 01/18/19 5.0 1.85 2.45
FTR 190118P00005500 P 01/18/19 5.5 2.25 3.10
FTR 190118P00007000 P 01/18/19 7.0 3.50 5.80

OPRA data is delayed 15 minutes.