$7.13 +0.13 (1.79%) Frontier Communications Corporation - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 7.13
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.13 (1.79%)
Prev Close: 7.00
Open: 7.06
Bid: 7.12
Ask: 7.13
Options:

Call Options: FTR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FTR1422K1 4.80 -0.90 5.70 1722.0 6.40 1392.0 1.0 5
2.00 FTR1422K2 4.80 0.00 4.90 849.0 5.20 533.0 0.0 0
2.50 FTR1422K2.5 0.40 0.00 0.40 48.0 5.40 1.0 0.0 0
3.00 FTR1422K3 2.75 -0.95 3.90 849.0 4.20 533.0 2.0 2
3.50 FTR1422K3.5 5.00 0.00 0.00 0.0 5.00 48.0 0.0 0
4.00 FTR1422K4 1.80 -0.90 2.90 849.0 3.20 533.0 25.0 213
5.00 FTR1422K5 1.90 0.05 1.95 2298.0 2.20 1758.0 5.0 210
6.00 FTR1422K6 1.05 0.10 1.05 1437.0 1.15 823.0 644.0 6,582
7.00 FTR1422K7 0.10 0.08 0.05 1138.0 0.15 45.0 483.0 3,444
8.00 FTR1422K8 0.01 -0.04 0.05 5.0 0.05 1721.0 1.0 696
9.00 FTR1422K9 0.10 0.00 0.00 0.0 0.10 2085.0 0.0 0
10.00 FTR1422K10 0.10 0.00 0.00 0.0 0.10 2215.0 0.0 0

Put Options: FTR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 FTR1422W1 0.10 0.00 0.00 0.0 0.10 1911.0 0.0 0
2.00 FTR1422W2 0.10 0.00 0.00 0.0 0.10 1761.0 0.0 0
2.50 FTR1422W2.5 5.00 0.00 0.00 0.0 5.00 48.0 0.0 0
3.00 FTR1422W3 0.10 0.00 0.00 0.0 0.10 1923.0 0.0 0
3.50 FTR1422W3.5 5.00 0.00 0.00 0.0 5.00 48.0 0.0 0
4.00 FTR1422W4 0.10 0.00 0.05 2755.0 0.10 1761.0 5.0 5
5.00 FTR1422W5 0.01 -0.09 0.05 30.0 0.10 3651.0 32.0 1,413
6.00 FTR1422W6 0.05 0.00 0.05 54.0 0.05 1844.0 1.0 1,226
7.00 FTR1422W7 0.02 0.00 0.05 1.0 0.05 1734.0 128.0 1,362
8.00 FTR1422W8 0.85 -0.05 0.85 123.0 0.90 65.0 41.0 47
9.00 FTR1422W9 1.90 0.00 1.85 646.0 2.10 1029.0 0.0 0
10.00 FTR1422W10 2.90 0.00 2.80 807.0 3.00 667.0 0.0 0