Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Frontier Communications Corporation (FTR)
As of Apr 25 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FTR 180518C00001000 C May 18, 2018 1.0 7.40 7.70
FTR 180518C00002000 C May 18, 2018 2.0 6.40 6.60
FTR 180518C00003000 C May 18, 2018 3.0 5.40 5.60
FTR 180518C00004000 C May 18, 2018 4.0 4.40 4.60
FTR 180518C00005000 C May 18, 2018 5.0 3.40 3.60
FTR 180518C00006000 C May 18, 2018 6.0 2.40 2.60
FTR 180518C00007000 C May 18, 2018 7.0 1.45 1.70
FTR 180518C00008000 C May 18, 2018 8.0 0.75 0.90
FTR 180518C00009000 C May 18, 2018 9.0 0.35 0.45
FTR 180518C00010000 C May 18, 2018 10.0 0.10 0.20
FTR 180518C00011000 C May 18, 2018 11.0 0.00 0.15
FTR 180518C00012000 C May 18, 2018 12.0 0.00 0.10
FTR 180518C00013000 C May 18, 2018 13.0 0.00 0.10
FTR 180518C00014000 C May 18, 2018 14.0 0.00 0.05
FTR 180518C00015000 C May 18, 2018 15.0 0.00 0.05
FTR 180518C00016000 C May 18, 2018 16.0 0.00 0.05
FTR 180518C00017000 C May 18, 2018 17.0 0.00 0.05
FTR 180518C00018000 C May 18, 2018 18.0 0.00 0.05
FTR 180518C00019000 C May 18, 2018 19.0 0.00 0.05
FTR 180518C00020000 C May 18, 2018 20.0 0.00 0.05
FTR 180518C00021000 C May 18, 2018 21.0 0.00 0.15
FTR 180518C00022000 C May 18, 2018 22.0 0.00 0.10
FTR 180518C00023000 C May 18, 2018 23.0 0.00 0.10
FTR 180518C00024000 C May 18, 2018 24.0 0.00 0.05
FTR 180518P00001000 P May 18, 2018 1.0 0.00 0.05
FTR 180518P00002000 P May 18, 2018 2.0 0.00 0.05
FTR 180518P00003000 P May 18, 2018 3.0 0.00 0.05
FTR 180518P00004000 P May 18, 2018 4.0 0.00 0.05
FTR 180518P00005000 P May 18, 2018 5.0 0.00 0.05
FTR 180518P00006000 P May 18, 2018 6.0 0.05 0.10
FTR 180518P00007000 P May 18, 2018 7.0 0.15 0.20
FTR 180518P00008000 P May 18, 2018 8.0 0.45 0.50
FTR 180518P00009000 P May 18, 2018 9.0 0.85 1.10
FTR 180518P00010000 P May 18, 2018 10.0 1.75 1.90
FTR 180518P00011000 P May 18, 2018 11.0 2.65 2.80
FTR 180518P00012000 P May 18, 2018 12.0 3.60 3.80
FTR 180518P00013000 P May 18, 2018 13.0 4.60 4.80
FTR 180518P00014000 P May 18, 2018 14.0 5.60 5.80
FTR 180518P00015000 P May 18, 2018 15.0 6.50 6.80
FTR 180518P00016000 P May 18, 2018 16.0 7.50 7.90
FTR 180518P00017000 P May 18, 2018 17.0 8.50 8.80
FTR 180518P00018000 P May 18, 2018 18.0 9.50 9.80
FTR 180518P00019000 P May 18, 2018 19.0 10.50 10.80
FTR 180518P00020000 P May 18, 2018 20.0 11.50 11.80
FTR 180518P00021000 P May 18, 2018 21.0 12.50 13.10
FTR 180518P00022000 P May 18, 2018 22.0 13.50 13.80
FTR 180518P00023000 P May 18, 2018 23.0 14.50 14.80
FTR 180518P00024000 P May 18, 2018 24.0 15.50 15.80
FTR 180615C00001000 C Jun 15, 2018 1.0 7.40 7.70
FTR 180615C00002000 C Jun 15, 2018 2.0 6.30 6.70
FTR 180615C00003000 C Jun 15, 2018 3.0 5.40 5.60
FTR 180615C00004000 C Jun 15, 2018 4.0 4.40 4.60
FTR 180615C00005000 C Jun 15, 2018 5.0 3.40 3.60
FTR 180615C00006000 C Jun 15, 2018 6.0 2.35 2.60
FTR 180615C00007000 C Jun 15, 2018 7.0 1.45 1.80
FTR 180615C00008000 C Jun 15, 2018 8.0 0.85 1.00
FTR 180615C00009000 C Jun 15, 2018 9.0 0.40 0.55
FTR 180615C00010000 C Jun 15, 2018 10.0 0.20 0.30
FTR 180615C00011000 C Jun 15, 2018 11.0 0.10 0.15
FTR 180615C00012000 C Jun 15, 2018 12.0 0.00 0.25
FTR 180615C00013000 C Jun 15, 2018 13.0 0.00 0.10
FTR 180615C00014000 C Jun 15, 2018 14.0 0.00 0.10
FTR 180615C00015000 C Jun 15, 2018 15.0 0.00 0.05
FTR 180615C00016000 C Jun 15, 2018 16.0 0.00 0.05
FTR 180615C00017000 C Jun 15, 2018 17.0 0.00 0.05
FTR 180615P00001000 P Jun 15, 2018 1.0 0.00 0.05
FTR 180615P00002000 P Jun 15, 2018 2.0 0.00 0.05
FTR 180615P00003000 P Jun 15, 2018 3.0 0.00 0.15
FTR 180615P00004000 P Jun 15, 2018 4.0 0.00 0.15
FTR 180615P00005000 P Jun 15, 2018 5.0 0.00 0.10
FTR 180615P00006000 P Jun 15, 2018 6.0 0.05 0.30
FTR 180615P00007000 P Jun 15, 2018 7.0 0.25 0.35
FTR 180615P00008000 P Jun 15, 2018 8.0 0.60 0.70
FTR 180615P00009000 P Jun 15, 2018 9.0 1.20 1.35
FTR 180615P00010000 P Jun 15, 2018 10.0 1.95 2.10
FTR 180615P00011000 P Jun 15, 2018 11.0 2.85 3.00
FTR 180615P00012000 P Jun 15, 2018 12.0 3.70 4.10
FTR 180615P00013000 P Jun 15, 2018 13.0 4.70 4.90
FTR 180615P00014000 P Jun 15, 2018 14.0 5.70 5.90
FTR 180615P00015000 P Jun 15, 2018 15.0 6.70 6.90
FTR 180615P00016000 P Jun 15, 2018 16.0 7.70 7.90
FTR 180615P00017000 P Jun 15, 2018 17.0 8.60 8.90
FTR 180720C00002000 C Jul 20, 2018 2.0 6.40 6.60
FTR 180720C00003000 C Jul 20, 2018 3.0 5.40 5.60
FTR 180720C00004000 C Jul 20, 2018 4.0 4.30 4.60
FTR 180720C00005000 C Jul 20, 2018 5.0 3.40 3.60
FTR 180720C00006000 C Jul 20, 2018 6.0 2.35 2.70
FTR 180720C00007000 C Jul 20, 2018 7.0 1.55 1.90
FTR 180720C00008000 C Jul 20, 2018 8.0 0.90 1.25
FTR 180720C00009000 C Jul 20, 2018 9.0 0.45 0.70
FTR 180720C00010000 C Jul 20, 2018 10.0 0.25 0.40
FTR 180720C00011000 C Jul 20, 2018 11.0 0.15 0.35
FTR 180720C00012000 C Jul 20, 2018 12.0 0.05 0.25
FTR 180720C00013000 C Jul 20, 2018 13.0 0.00 0.20
FTR 180720C00014000 C Jul 20, 2018 14.0 0.00 0.10
FTR 180720C00015000 C Jul 20, 2018 15.0 0.00 0.10
FTR 180720C00016000 C Jul 20, 2018 16.0 0.00 0.10
FTR 180720C00017000 C Jul 20, 2018 17.0 0.00 0.10
FTR 180720C00018000 C Jul 20, 2018 18.0 0.00 0.05
FTR 180720C00019000 C Jul 20, 2018 19.0 0.00 0.05
FTR 180720C00020000 C Jul 20, 2018 20.0 0.00 0.10
FTR 180720C00021000 C Jul 20, 2018 21.0 0.00 0.05
FTR 180720C00022000 C Jul 20, 2018 22.0 0.00 0.05
FTR 180720C00023000 C Jul 20, 2018 23.0 0.00 0.10
FTR 180720P00002000 P Jul 20, 2018 2.0 0.00 0.05
FTR 180720P00003000 P Jul 20, 2018 3.0 0.00 0.15
FTR 180720P00004000 P Jul 20, 2018 4.0 0.00 0.10
FTR 180720P00005000 P Jul 20, 2018 5.0 0.05 0.15
FTR 180720P00006000 P Jul 20, 2018 6.0 0.20 0.30
FTR 180720P00007000 P Jul 20, 2018 7.0 0.40 0.70
FTR 180720P00008000 P Jul 20, 2018 8.0 0.85 1.00
FTR 180720P00009000 P Jul 20, 2018 9.0 1.50 1.65
FTR 180720P00010000 P Jul 20, 2018 10.0 2.25 2.55
FTR 180720P00011000 P Jul 20, 2018 11.0 3.00 3.20
FTR 180720P00012000 P Jul 20, 2018 12.0 3.90 4.40
FTR 180720P00013000 P Jul 20, 2018 13.0 4.90 5.30
FTR 180720P00014000 P Jul 20, 2018 14.0 5.90 6.10
FTR 180720P00015000 P Jul 20, 2018 15.0 6.80 7.10
FTR 180720P00016000 P Jul 20, 2018 16.0 7.80 8.20
FTR 180720P00017000 P Jul 20, 2018 17.0 8.80 9.20
FTR 180720P00018000 P Jul 20, 2018 18.0 9.70 10.20
FTR 180720P00019000 P Jul 20, 2018 19.0 10.60 11.70
FTR 180720P00020000 P Jul 20, 2018 20.0 11.80 12.20
FTR 180720P00021000 P Jul 20, 2018 21.0 12.40 14.00
FTR 180720P00022000 P Jul 20, 2018 22.0 13.30 14.60
FTR 180720P00023000 P Jul 20, 2018 23.0 14.70 15.20
FTR 180817C00001000 C Aug 17, 2018 1.0 7.30 7.80
FTR 180817C00002000 C Aug 17, 2018 2.0 6.30 6.60
FTR 180817C00003000 C Aug 17, 2018 3.0 5.40 5.60
FTR 180817C00004000 C Aug 17, 2018 4.0 4.30 4.60
FTR 180817C00005000 C Aug 17, 2018 5.0 3.30 3.60
FTR 180817C00006000 C Aug 17, 2018 6.0 1.45 2.70
FTR 180817C00007000 C Aug 17, 2018 7.0 1.65 1.80
FTR 180817C00008000 C Aug 17, 2018 8.0 1.05 1.25
FTR 180817C00009000 C Aug 17, 2018 9.0 0.60 0.80
FTR 180817C00010000 C Aug 17, 2018 10.0 0.35 0.55
FTR 180817C00011000 C Aug 17, 2018 11.0 0.20 0.35
FTR 180817C00012000 C Aug 17, 2018 12.0 0.10 0.25
FTR 180817C00013000 C Aug 17, 2018 13.0 0.00 0.20
FTR 180817C00014000 C Aug 17, 2018 14.0 0.00 0.15
FTR 180817C00015000 C Aug 17, 2018 15.0 0.00 0.10
FTR 180817C00016000 C Aug 17, 2018 16.0 0.00 0.10
FTR 180817C00017000 C Aug 17, 2018 17.0 0.00 0.10
FTR 180817C00018000 C Aug 17, 2018 18.0 0.00 0.20
FTR 180817P00001000 P Aug 17, 2018 1.0 0.00 0.05
FTR 180817P00002000 P Aug 17, 2018 2.0 0.00 0.05
FTR 180817P00003000 P Aug 17, 2018 3.0 0.00 0.10
FTR 180817P00004000 P Aug 17, 2018 4.0 0.00 0.15
FTR 180817P00005000 P Aug 17, 2018 5.0 0.05 0.20
FTR 180817P00006000 P Aug 17, 2018 6.0 0.20 0.40
FTR 180817P00007000 P Aug 17, 2018 7.0 0.55 0.75
FTR 180817P00008000 P Aug 17, 2018 8.0 1.00 1.30
FTR 180817P00009000 P Aug 17, 2018 9.0 1.65 1.85
FTR 180817P00010000 P Aug 17, 2018 10.0 2.35 2.60
FTR 180817P00011000 P Aug 17, 2018 11.0 2.30 3.70
FTR 180817P00012000 P Aug 17, 2018 12.0 4.00 4.30
FTR 180817P00013000 P Aug 17, 2018 13.0 5.00 5.30
FTR 180817P00014000 P Aug 17, 2018 14.0 5.90 6.30
FTR 180817P00015000 P Aug 17, 2018 15.0 6.90 7.20
FTR 180817P00016000 P Aug 17, 2018 16.0 7.90 8.30
FTR 180817P00017000 P Aug 17, 2018 17.0 8.80 9.30
FTR 180817P00018000 P Aug 17, 2018 18.0 8.90 10.60
FTR 181116C00001000 C Nov 16, 2018 1.0 7.30 7.80
FTR 181116C00002000 C Nov 16, 2018 2.0 6.20 6.80
FTR 181116C00003000 C Nov 16, 2018 3.0 5.30 5.70
FTR 181116C00004000 C Nov 16, 2018 4.0 4.30 4.70
FTR 181116C00005000 C Nov 16, 2018 5.0 3.30 3.60
FTR 181116C00006000 C Nov 16, 2018 6.0 2.40 2.70
FTR 181116C00007000 C Nov 16, 2018 7.0 1.75 1.95
FTR 181116C00008000 C Nov 16, 2018 8.0 1.15 1.45
FTR 181116C00009000 C Nov 16, 2018 9.0 0.80 1.05
FTR 181116C00010000 C Nov 16, 2018 10.0 0.50 0.80
FTR 181116C00011000 C Nov 16, 2018 11.0 0.30 0.60
FTR 181116C00012000 C Nov 16, 2018 12.0 0.20 0.50
FTR 181116C00013000 C Nov 16, 2018 13.0 0.15 0.40
FTR 181116C00014000 C Nov 16, 2018 14.0 0.10 0.25
FTR 181116C00015000 C Nov 16, 2018 15.0 0.00 0.20
FTR 181116P00001000 P Nov 16, 2018 1.0 0.00 0.05
FTR 181116P00002000 P Nov 16, 2018 2.0 0.00 0.10
FTR 181116P00003000 P Nov 16, 2018 3.0 0.00 0.15
FTR 181116P00004000 P Nov 16, 2018 4.0 0.00 0.25
FTR 181116P00005000 P Nov 16, 2018 5.0 0.20 0.35
FTR 181116P00006000 P Nov 16, 2018 6.0 0.45 0.60
FTR 181116P00007000 P Nov 16, 2018 7.0 0.80 1.00
FTR 181116P00008000 P Nov 16, 2018 8.0 1.35 1.60
FTR 181116P00009000 P Nov 16, 2018 9.0 1.95 2.20
FTR 181116P00010000 P Nov 16, 2018 10.0 2.70 2.95
FTR 181116P00011000 P Nov 16, 2018 11.0 3.40 3.80
FTR 181116P00012000 P Nov 16, 2018 12.0 4.40 4.70
FTR 181116P00013000 P Nov 16, 2018 13.0 5.30 5.70
FTR 181116P00014000 P Nov 16, 2018 14.0 5.90 6.50
FTR 181116P00015000 P Nov 16, 2018 15.0 7.10 7.60
FTR 190118C00003000 C Jan 18, 2019 3.0 5.30 5.70
FTR 190118C00005000 C Jan 18, 2019 5.0 3.40 3.70
FTR 190118C00008000 C Jan 18, 2019 8.0 1.30 1.65
FTR 190118C00010000 C Jan 18, 2019 10.0 0.65 0.95
FTR 190118C00013000 C Jan 18, 2019 13.0 0.30 0.50
FTR 190118C00015000 C Jan 18, 2019 15.0 0.10 0.25
FTR 190118C00017000 C Jan 18, 2019 17.0 0.00 0.25
FTR 190118C00020000 C Jan 18, 2019 20.0 0.00 0.20
FTR 190118C00022000 C Jan 18, 2019 22.0 0.00 0.15
FTR 190118C00025000 C Jan 18, 2019 25.0 0.00 0.10
FTR 190118C00030000 C Jan 18, 2019 30.0 0.00 0.10
FTR 190118P00003000 P Jan 18, 2019 3.0 0.05 0.20
FTR 190118P00005000 P Jan 18, 2019 5.0 0.40 0.55
FTR 190118P00008000 P Jan 18, 2019 8.0 1.60 1.85
FTR 190118P00010000 P Jan 18, 2019 10.0 2.95 3.30
FTR 190118P00013000 P Jan 18, 2019 13.0 5.50 5.90
FTR 190118P00015000 P Jan 18, 2019 15.0 7.20 7.70
FTR 190118P00017000 P Jan 18, 2019 17.0 9.20 9.60
FTR 190118P00020000 P Jan 18, 2019 20.0 12.00 12.40
FTR 190118P00022000 P Jan 18, 2019 22.0 14.00 14.40
FTR 190118P00025000 P Jan 18, 2019 25.0 16.90 18.70
FTR 190118P00030000 P Jan 18, 2019 30.0 21.80 22.20
FTR 200117C00001000 C Jan 17, 2020 1.0 7.20 7.70
FTR 200117C00002000 C Jan 17, 2020 2.0 6.30 6.70
FTR 200117C00003000 C Jan 17, 2020 3.0 5.30 5.60
FTR 200117C00004000 C Jan 17, 2020 4.0 4.20 4.80
FTR 200117C00005000 C Jan 17, 2020 5.0 3.30 3.90
FTR 200117C00008000 C Jan 17, 2020 8.0 1.80 2.30
FTR 200117C00010000 C Jan 17, 2020 10.0 1.30 1.75
FTR 200117C00012000 C Jan 17, 2020 12.0 1.05 1.40
FTR 200117C00015000 C Jan 17, 2020 15.0 0.65 0.95
FTR 200117C00017000 C Jan 17, 2020 17.0 0.50 0.80
FTR 200117C00020000 C Jan 17, 2020 20.0 0.35 0.60
FTR 200117C00022000 C Jan 17, 2020 22.0 0.30 0.50
FTR 200117P00001000 P Jan 17, 2020 1.0 0.00 0.15
FTR 200117P00002000 P Jan 17, 2020 2.0 0.00 0.25
FTR 200117P00003000 P Jan 17, 2020 3.0 0.25 0.45
FTR 200117P00004000 P Jan 17, 2020 4.0 0.35 0.90
FTR 200117P00005000 P Jan 17, 2020 5.0 0.90 1.10
FTR 200117P00008000 P Jan 17, 2020 8.0 2.50 2.75
FTR 200117P00010000 P Jan 17, 2020 10.0 4.00 4.20
FTR 200117P00012000 P Jan 17, 2020 12.0 5.40 5.70
FTR 200117P00015000 P Jan 17, 2020 15.0 7.40 8.30
FTR 200117P00017000 P Jan 17, 2020 17.0 9.60 10.10
FTR 200117P00020000 P Jan 17, 2020 20.0 12.40 12.80
FTR 200117P00022000 P Jan 17, 2020 22.0 14.00 14.60
OPRA data is delayed 15 minutes.