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 (2014-07-11)Premium Content

Federal Realty Investment Trust (FRT)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 141018C00080000 C 10/18/14 80.0 36.40 40.40
FRT 141018C00085000 C 10/18/14 85.0 31.30 35.30
FRT 141018C00090000 C 10/18/14 90.0 26.50 30.50
FRT 141018C00095000 C 10/18/14 95.0 22.00 25.50
FRT 141018C00100000 C 10/18/14 100.0 16.50 20.50
FRT 141018C00105000 C 10/18/14 105.0 12.00 15.60
FRT 141018C00110000 C 10/18/14 110.0 7.70 10.30
FRT 141018C00115000 C 10/18/14 115.0 2.35 5.90
FRT 141018C00120000 C 10/18/14 120.0 0.40 1.85
FRT 141018C00125000 C 10/18/14 125.0 0.00 0.45
FRT 141018C00130000 C 10/18/14 130.0 0.00 0.40
FRT 141018C00135000 C 10/18/14 135.0 0.00 0.40
FRT 141018C00140000 C 10/18/14 140.0 0.00 0.40
FRT 141018C00145000 C 10/18/14 145.0 0.00 0.40
FRT 141018C00150000 C 10/18/14 150.0 0.00 0.40
FRT 141018C00155000 C 10/18/14 155.0 0.00 0.40
FRT 141018C00160000 C 10/18/14 160.0 0.00 0.40
FRT 141018C00165000 C 10/18/14 165.0 0.00 0.40
FRT 141018C00170000 C 10/18/14 170.0 0.00 0.40
FRT 141018P00080000 P 10/18/14 80.0 0.00 0.40
FRT 141018P00085000 P 10/18/14 85.0 0.00 0.40
FRT 141018P00090000 P 10/18/14 90.0 0.00 0.40
FRT 141018P00095000 P 10/18/14 95.0 0.00 0.40
FRT 141018P00100000 P 10/18/14 100.0 0.00 0.40
FRT 141018P00105000 P 10/18/14 105.0 0.00 0.45
FRT 141018P00110000 P 10/18/14 110.0 0.00 0.50
FRT 141018P00115000 P 10/18/14 115.0 0.05 3.70
FRT 141018P00120000 P 10/18/14 120.0 1.45 3.50
FRT 141018P00125000 P 10/18/14 125.0 5.20 7.30
FRT 141018P00130000 P 10/18/14 130.0 9.40 13.00
FRT 141018P00135000 P 10/18/14 135.0 14.50 18.00
FRT 141018P00140000 P 10/18/14 140.0 19.50 22.90
FRT 141018P00145000 P 10/18/14 145.0 24.50 27.90
FRT 141018P00150000 P 10/18/14 150.0 29.60 33.30
FRT 141018P00155000 P 10/18/14 155.0 34.50 37.90
FRT 141018P00160000 P 10/18/14 160.0 39.60 43.40
FRT 141018P00165000 P 10/18/14 165.0 44.50 48.40
FRT 141018P00170000 P 10/18/14 170.0 49.50 53.40
FRT 141122C00075000 C 11/22/14 75.0 41.40 45.40
FRT 141122C00080000 C 11/22/14 80.0 36.50 40.40
FRT 141122C00085000 C 11/22/14 85.0 32.20 35.50
FRT 141122C00090000 C 11/22/14 90.0 27.20 30.60
FRT 141122C00095000 C 11/22/14 95.0 22.50 25.40
FRT 141122C00100000 C 11/22/14 100.0 17.40 20.10
FRT 141122C00105000 C 11/22/14 105.0 12.30 15.90
FRT 141122C00110000 C 11/22/14 110.0 7.60 11.40
FRT 141122C00115000 C 11/22/14 115.0 3.30 7.40
FRT 141122C00120000 C 11/22/14 120.0 1.75 4.90
FRT 141122C00125000 C 11/22/14 125.0 0.20 4.70
FRT 141122C00130000 C 11/22/14 130.0 0.00 0.55
FRT 141122C00135000 C 11/22/14 135.0 0.00 2.45
FRT 141122C00140000 C 11/22/14 140.0 0.00 2.40
FRT 141122C00145000 C 11/22/14 145.0 0.00 0.40
FRT 141122C00150000 C 11/22/14 150.0 0.00 0.40
FRT 141122C00155000 C 11/22/14 155.0 0.00 0.40
FRT 141122C00160000 C 11/22/14 160.0 0.00 0.40
FRT 141122C00165000 C 11/22/14 165.0 0.00 0.40
FRT 141122C00170000 C 11/22/14 170.0 0.00 0.40
FRT 141122P00075000 P 11/22/14 75.0 0.00 0.45
FRT 141122P00080000 P 11/22/14 80.0 0.00 2.35
FRT 141122P00085000 P 11/22/14 85.0 0.00 0.45
FRT 141122P00090000 P 11/22/14 90.0 0.00 0.50
FRT 141122P00095000 P 11/22/14 95.0 0.00 2.50
FRT 141122P00100000 P 11/22/14 100.0 0.00 0.60
FRT 141122P00105000 P 11/22/14 105.0 0.05 0.75
FRT 141122P00110000 P 11/22/14 110.0 0.30 1.00
FRT 141122P00115000 P 11/22/14 115.0 1.00 2.30
FRT 141122P00120000 P 11/22/14 120.0 1.35 5.60
FRT 141122P00125000 P 11/22/14 125.0 5.30 8.70
FRT 141122P00130000 P 11/22/14 130.0 9.50 13.10
FRT 141122P00135000 P 11/22/14 135.0 14.50 18.00
FRT 141122P00140000 P 11/22/14 140.0 19.90 22.50
FRT 141122P00145000 P 11/22/14 145.0 24.90 27.50
FRT 141122P00150000 P 11/22/14 150.0 29.90 32.50
FRT 141122P00155000 P 11/22/14 155.0 34.50 38.10
FRT 141122P00160000 P 11/22/14 160.0 39.60 43.50
FRT 141122P00165000 P 11/22/14 165.0 44.60 48.50
FRT 141122P00170000 P 11/22/14 170.0 49.60 53.50
FRT 150220C00075000 C 02/20/15 75.0 41.50 45.70
FRT 150220C00080000 C 02/20/15 80.0 36.90 40.20
FRT 150220C00085000 C 02/20/15 85.0 32.50 35.50
FRT 150220C00090000 C 02/20/15 90.0 27.50 30.30
FRT 150220C00095000 C 02/20/15 95.0 22.20 25.10
FRT 150220C00100000 C 02/20/15 100.0 18.00 20.60
FRT 150220C00105000 C 02/20/15 105.0 12.70 16.50
FRT 150220C00110000 C 02/20/15 110.0 8.40 12.30
FRT 150220C00115000 C 02/20/15 115.0 5.80 8.80
FRT 150220C00120000 C 02/20/15 120.0 3.00 6.00
FRT 150220C00125000 C 02/20/15 125.0 1.20 4.90
FRT 150220C00130000 C 02/20/15 130.0 0.20 1.25
FRT 150220C00135000 C 02/20/15 135.0 0.00 0.85
FRT 150220C00140000 C 02/20/15 140.0 0.00 1.70
FRT 150220C00145000 C 02/20/15 145.0 0.00 0.60
FRT 150220C00150000 C 02/20/15 150.0 0.00 2.40
FRT 150220C00155000 C 02/20/15 155.0 0.00 0.60
FRT 150220C00160000 C 02/20/15 160.0 0.00 0.60
FRT 150220C00165000 C 02/20/15 165.0 0.00 0.60
FRT 150220C00170000 C 02/20/15 170.0 0.00 0.60
FRT 150220P00075000 P 02/20/15 75.0 0.00 2.40
FRT 150220P00080000 P 02/20/15 80.0 0.00 2.40
FRT 150220P00085000 P 02/20/15 85.0 0.00 2.50
FRT 150220P00090000 P 02/20/15 90.0 0.00 0.85
FRT 150220P00095000 P 02/20/15 95.0 0.05 1.00
FRT 150220P00100000 P 02/20/15 100.0 0.25 4.10
FRT 150220P00105000 P 02/20/15 105.0 0.60 4.90
FRT 150220P00110000 P 02/20/15 110.0 1.40 4.90
FRT 150220P00115000 P 02/20/15 115.0 1.90 5.70
FRT 150220P00120000 P 02/20/15 120.0 4.10 7.80
FRT 150220P00125000 P 02/20/15 125.0 7.00 10.80
FRT 150220P00130000 P 02/20/15 130.0 11.10 14.70
FRT 150220P00135000 P 02/20/15 135.0 16.10 19.00
FRT 150220P00140000 P 02/20/15 140.0 20.90 23.20
FRT 150220P00145000 P 02/20/15 145.0 25.90 28.20
FRT 150220P00150000 P 02/20/15 150.0 30.90 33.20
FRT 150220P00155000 P 02/20/15 155.0 35.90 38.20
FRT 150220P00160000 P 02/20/15 160.0 40.90 43.20
FRT 150220P00165000 P 02/20/15 165.0 45.90 48.20
FRT 150220P00170000 P 02/20/15 170.0 50.90 53.20
FRT 150515C00075000 C 05/15/15 75.0 42.70 45.30
FRT 150515C00080000 C 05/15/15 80.0 37.00 40.30
FRT 150515C00085000 C 05/15/15 85.0 32.70 35.50
FRT 150515C00090000 C 05/15/15 90.0 27.10 30.40
FRT 150515C00095000 C 05/15/15 95.0 22.90 25.80
FRT 150515C00100000 C 05/15/15 100.0 17.70 20.90
FRT 150515C00105000 C 05/15/15 105.0 13.00 16.90
FRT 150515C00110000 C 05/15/15 110.0 9.70 12.90
FRT 150515C00115000 C 05/15/15 115.0 6.50 9.60
FRT 150515C00120000 C 05/15/15 120.0 2.90 6.90
FRT 150515C00125000 C 05/15/15 125.0 0.50 4.90
FRT 150515C00130000 C 05/15/15 130.0 0.70 2.20
FRT 150515C00135000 C 05/15/15 135.0 0.15 4.80
FRT 150515C00140000 C 05/15/15 140.0 0.00 1.05
FRT 150515C00145000 C 05/15/15 145.0 0.00 2.75
FRT 150515C00150000 C 05/15/15 150.0 0.00 0.75
FRT 150515C00155000 C 05/15/15 155.0 0.00 0.75
FRT 150515C00160000 C 05/15/15 160.0 0.00 0.75
FRT 150515C00165000 C 05/15/15 165.0 0.00 0.75
FRT 150515P00075000 P 05/15/15 75.0 0.00 0.90
FRT 150515P00080000 P 05/15/15 80.0 0.00 0.95
FRT 150515P00085000 P 05/15/15 85.0 0.00 2.95
FRT 150515P00090000 P 05/15/15 90.0 0.05 1.25
FRT 150515P00095000 P 05/15/15 95.0 0.05 4.30
FRT 150515P00100000 P 05/15/15 100.0 0.45 4.90
FRT 150515P00105000 P 05/15/15 105.0 1.30 4.90
FRT 150515P00110000 P 05/15/15 110.0 1.00 5.50
FRT 150515P00115000 P 05/15/15 115.0 2.70 7.10
FRT 150515P00120000 P 05/15/15 120.0 5.20 9.40
FRT 150515P00125000 P 05/15/15 125.0 8.70 12.40
FRT 150515P00130000 P 05/15/15 130.0 12.70 16.10
FRT 150515P00135000 P 05/15/15 135.0 16.90 20.30
FRT 150515P00140000 P 05/15/15 140.0 21.80 24.30
FRT 150515P00145000 P 05/15/15 145.0 26.50 29.30
FRT 150515P00150000 P 05/15/15 150.0 31.40 34.20
FRT 150515P00155000 P 05/15/15 155.0 36.40 39.20
FRT 150515P00160000 P 05/15/15 160.0 41.40 44.10
FRT 150515P00165000 P 05/15/15 165.0 46.40 49.10

OPRA data is delayed 15 minutes.