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 (2014-10-10)Premium Content

Federal Realty Investment Trust (FRT)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 141220C00075000 C 12/20/14 75.0 57.10 61.10
FRT 141220C00080000 C 12/20/14 80.0 52.10 56.10
FRT 141220C00085000 C 12/20/14 85.0 47.00 51.10
FRT 141220C00090000 C 12/20/14 90.0 42.10 46.10
FRT 141220C00095000 C 12/20/14 95.0 37.00 41.20
FRT 141220C00100000 C 12/20/14 100.0 32.10 36.10
FRT 141220C00105000 C 12/20/14 105.0 27.00 31.10
FRT 141220C00110000 C 12/20/14 110.0 22.10 26.10
FRT 141220C00115000 C 12/20/14 115.0 17.00 21.00
FRT 141220C00120000 C 12/20/14 120.0 12.00 16.00
FRT 141220C00125000 C 12/20/14 125.0 7.70 11.10
FRT 141220C00130000 C 12/20/14 130.0 2.35 6.10
FRT 141220C00135000 C 12/20/14 135.0 0.00 2.95
FRT 141220C00140000 C 12/20/14 140.0 0.00 4.90
FRT 141220C00145000 C 12/20/14 145.0 0.00 4.90
FRT 141220C00150000 C 12/20/14 150.0 0.00 4.90
FRT 141220C00155000 C 12/20/14 155.0 0.00 4.90
FRT 141220C00160000 C 12/20/14 160.0 0.00 4.90
FRT 141220C00165000 C 12/20/14 165.0 0.00 4.90
FRT 141220P00075000 P 12/20/14 75.0 0.00 4.90
FRT 141220P00080000 P 12/20/14 80.0 0.00 4.90
FRT 141220P00085000 P 12/20/14 85.0 0.00 4.90
FRT 141220P00090000 P 12/20/14 90.0 0.00 4.90
FRT 141220P00095000 P 12/20/14 95.0 0.00 4.90
FRT 141220P00100000 P 12/20/14 100.0 0.00 4.90
FRT 141220P00105000 P 12/20/14 105.0 0.00 4.90
FRT 141220P00110000 P 12/20/14 110.0 0.00 4.90
FRT 141220P00115000 P 12/20/14 115.0 0.00 4.90
FRT 141220P00120000 P 12/20/14 120.0 0.00 0.40
FRT 141220P00125000 P 12/20/14 125.0 0.00 0.40
FRT 141220P00130000 P 12/20/14 130.0 0.00 0.15
FRT 141220P00135000 P 12/20/14 135.0 0.05 4.90
FRT 141220P00140000 P 12/20/14 140.0 4.00 7.10
FRT 141220P00145000 P 12/20/14 145.0 9.00 12.10
FRT 141220P00150000 P 12/20/14 150.0 14.00 17.40
FRT 141220P00155000 P 12/20/14 155.0 19.00 22.30
FRT 141220P00160000 P 12/20/14 160.0 23.90 27.90
FRT 141220P00165000 P 12/20/14 165.0 28.90 32.00
FRT 150117C00085000 C 01/17/15 85.0 47.10 51.10
FRT 150117C00090000 C 01/17/15 90.0 42.10 46.10
FRT 150117C00095000 C 01/17/15 95.0 37.00 41.10
FRT 150117C00100000 C 01/17/15 100.0 32.00 36.10
FRT 150117C00105000 C 01/17/15 105.0 27.00 31.10
FRT 150117C00110000 C 01/17/15 110.0 22.10 26.10
FRT 150117C00115000 C 01/17/15 115.0 18.00 21.10
FRT 150117C00120000 C 01/17/15 120.0 12.50 16.10
FRT 150117C00125000 C 01/17/15 125.0 7.90 11.10
FRT 150117C00130000 C 01/17/15 130.0 3.70 6.20
FRT 150117C00135000 C 01/17/15 135.0 0.35 4.90
FRT 150117C00140000 C 01/17/15 140.0 0.00 4.90
FRT 150117C00145000 C 01/17/15 145.0 0.00 4.90
FRT 150117C00150000 C 01/17/15 150.0 0.00 4.90
FRT 150117C00155000 C 01/17/15 155.0 0.00 4.90
FRT 150117C00160000 C 01/17/15 160.0 0.00 4.90
FRT 150117C00165000 C 01/17/15 165.0 0.00 4.90
FRT 150117C00170000 C 01/17/15 170.0 0.00 4.90
FRT 150117C00175000 C 01/17/15 175.0 0.00 4.90
FRT 150117P00085000 P 01/17/15 85.0 0.00 4.90
FRT 150117P00090000 P 01/17/15 90.0 0.00 4.90
FRT 150117P00095000 P 01/17/15 95.0 0.00 4.90
FRT 150117P00100000 P 01/17/15 100.0 0.00 4.90
FRT 150117P00105000 P 01/17/15 105.0 0.00 4.90
FRT 150117P00110000 P 01/17/15 110.0 0.00 4.90
FRT 150117P00115000 P 01/17/15 115.0 0.00 4.90
FRT 150117P00120000 P 01/17/15 120.0 0.00 1.00
FRT 150117P00125000 P 01/17/15 125.0 0.00 4.20
FRT 150117P00130000 P 01/17/15 130.0 0.10 4.90
FRT 150117P00135000 P 01/17/15 135.0 0.60 4.90
FRT 150117P00140000 P 01/17/15 140.0 5.00 8.10
FRT 150117P00145000 P 01/17/15 145.0 9.80 12.90
FRT 150117P00150000 P 01/17/15 150.0 14.80 18.80
FRT 150117P00155000 P 01/17/15 155.0 19.70 22.90
FRT 150117P00160000 P 01/17/15 160.0 24.80 28.80
FRT 150117P00165000 P 01/17/15 165.0 29.70 33.80
FRT 150117P00170000 P 01/17/15 170.0 34.70 38.80
FRT 150117P00175000 P 01/17/15 175.0 39.70 43.80
FRT 150220C00075000 C 02/20/15 75.0 57.00 61.10
FRT 150220C00080000 C 02/20/15 80.0 52.10 56.10
FRT 150220C00085000 C 02/20/15 85.0 47.00 51.20
FRT 150220C00090000 C 02/20/15 90.0 42.00 46.10
FRT 150220C00095000 C 02/20/15 95.0 37.10 41.10
FRT 150220C00100000 C 02/20/15 100.0 32.10 36.10
FRT 150220C00105000 C 02/20/15 105.0 26.90 31.10
FRT 150220C00110000 C 02/20/15 110.0 21.90 26.10
FRT 150220C00115000 C 02/20/15 115.0 18.00 21.10
FRT 150220C00120000 C 02/20/15 120.0 13.00 16.20
FRT 150220C00125000 C 02/20/15 125.0 8.50 11.30
FRT 150220C00130000 C 02/20/15 130.0 3.70 7.40
FRT 150220C00135000 C 02/20/15 135.0 0.50 4.90
FRT 150220C00140000 C 02/20/15 140.0 0.50 4.90
FRT 150220C00145000 C 02/20/15 145.0 0.00 4.90
FRT 150220C00150000 C 02/20/15 150.0 0.00 4.90
FRT 150220C00155000 C 02/20/15 155.0 0.00 4.90
FRT 150220C00160000 C 02/20/15 160.0 0.00 4.90
FRT 150220C00165000 C 02/20/15 165.0 0.00 4.90
FRT 150220C00170000 C 02/20/15 170.0 0.00 4.90
FRT 150220P00075000 P 02/20/15 75.0 0.00 4.90
FRT 150220P00080000 P 02/20/15 80.0 0.00 4.90
FRT 150220P00085000 P 02/20/15 85.0 0.00 4.90
FRT 150220P00090000 P 02/20/15 90.0 0.00 4.90
FRT 150220P00095000 P 02/20/15 95.0 0.00 4.90
FRT 150220P00100000 P 02/20/15 100.0 0.00 4.90
FRT 150220P00105000 P 02/20/15 105.0 0.00 4.90
FRT 150220P00110000 P 02/20/15 110.0 0.00 4.90
FRT 150220P00115000 P 02/20/15 115.0 0.00 0.95
FRT 150220P00120000 P 02/20/15 120.0 0.00 4.90
FRT 150220P00125000 P 02/20/15 125.0 0.20 4.90
FRT 150220P00130000 P 02/20/15 130.0 0.75 3.20
FRT 150220P00135000 P 02/20/15 135.0 1.65 5.60
FRT 150220P00140000 P 02/20/15 140.0 5.60 8.70
FRT 150220P00145000 P 02/20/15 145.0 10.30 13.00
FRT 150220P00150000 P 02/20/15 150.0 15.20 17.90
FRT 150220P00155000 P 02/20/15 155.0 19.90 23.30
FRT 150220P00160000 P 02/20/15 160.0 24.90 28.30
FRT 150220P00165000 P 02/20/15 165.0 29.90 33.10
FRT 150220P00170000 P 02/20/15 170.0 34.90 38.80
FRT 150515C00075000 C 05/15/15 75.0 57.10 61.10
FRT 150515C00080000 C 05/15/15 80.0 52.00 56.10
FRT 150515C00085000 C 05/15/15 85.0 47.00 51.10
FRT 150515C00090000 C 05/15/15 90.0 42.00 46.10
FRT 150515C00095000 C 05/15/15 95.0 37.00 41.10
FRT 150515C00100000 C 05/15/15 100.0 32.00 36.10
FRT 150515C00105000 C 05/15/15 105.0 27.00 31.10
FRT 150515C00110000 C 05/15/15 110.0 22.00 26.10
FRT 150515C00115000 C 05/15/15 115.0 18.10 21.30
FRT 150515C00120000 C 05/15/15 120.0 13.20 16.50
FRT 150515C00125000 C 05/15/15 125.0 8.80 12.30
FRT 150515C00130000 C 05/15/15 130.0 5.20 8.80
FRT 150515C00135000 C 05/15/15 135.0 2.20 6.20
FRT 150515C00140000 C 05/15/15 140.0 0.70 4.90
FRT 150515C00145000 C 05/15/15 145.0 0.45 4.90
FRT 150515C00150000 C 05/15/15 150.0 0.00 4.80
FRT 150515C00155000 C 05/15/15 155.0 0.00 4.50
FRT 150515C00160000 C 05/15/15 160.0 0.00 4.90
FRT 150515C00165000 C 05/15/15 165.0 0.00 4.90
FRT 150515C00170000 C 05/15/15 170.0 0.00 4.90
FRT 150515C00175000 C 05/15/15 175.0 0.00 4.90
FRT 150515C00180000 C 05/15/15 180.0 0.00 1.10
FRT 150515C00185000 C 05/15/15 185.0 0.00 1.10
FRT 150515C00190000 C 05/15/15 190.0 0.00 1.10
FRT 150515C00195000 C 05/15/15 195.0 0.00 4.90
FRT 150515P00075000 P 05/15/15 75.0 0.00 4.90
FRT 150515P00080000 P 05/15/15 80.0 0.00 0.65
FRT 150515P00085000 P 05/15/15 85.0 0.00 0.65
FRT 150515P00090000 P 05/15/15 90.0 0.00 0.70
FRT 150515P00095000 P 05/15/15 95.0 0.00 0.70
FRT 150515P00100000 P 05/15/15 100.0 0.00 0.70
FRT 150515P00105000 P 05/15/15 105.0 0.00 4.50
FRT 150515P00110000 P 05/15/15 110.0 0.05 4.90
FRT 150515P00115000 P 05/15/15 115.0 0.25 1.30
FRT 150515P00120000 P 05/15/15 120.0 0.30 2.15
FRT 150515P00125000 P 05/15/15 125.0 1.05 3.60
FRT 150515P00130000 P 05/15/15 130.0 1.70 5.80
FRT 150515P00135000 P 05/15/15 135.0 4.00 7.90
FRT 150515P00140000 P 05/15/15 140.0 7.40 10.80
FRT 150515P00145000 P 05/15/15 145.0 11.40 14.50
FRT 150515P00150000 P 05/15/15 150.0 16.00 19.30
FRT 150515P00155000 P 05/15/15 155.0 20.80 24.20
FRT 150515P00160000 P 05/15/15 160.0 25.80 29.60
FRT 150515P00165000 P 05/15/15 165.0 30.70 34.10
FRT 150515P00170000 P 05/15/15 170.0 35.70 39.10
FRT 150515P00175000 P 05/15/15 175.0 40.60 43.90
FRT 150515P00180000 P 05/15/15 180.0 45.60 49.10
FRT 150515P00185000 P 05/15/15 185.0 50.60 54.00
FRT 150515P00190000 P 05/15/15 190.0 55.60 59.20
FRT 150515P00195000 P 05/15/15 195.0 60.50 64.00

OPRA data is delayed 15 minutes.