Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Federal Realty Investment Trust (FRT)
As of Jan 18 2018 10:41AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 180119C00085000 C Jan 19, 2018 85.0 36.40 37.80
FRT 180119C00090000 C Jan 19, 2018 90.0 31.50 32.70
FRT 180119C00095000 C Jan 19, 2018 95.0 26.10 28.00
FRT 180119C00100000 C Jan 19, 2018 100.0 21.40 22.90
FRT 180119C00105000 C Jan 19, 2018 105.0 16.50 17.90
FRT 180119C00110000 C Jan 19, 2018 110.0 11.60 12.90
FRT 180119C00115000 C Jan 19, 2018 115.0 6.50 7.80
FRT 180119C00120000 C Jan 19, 2018 120.0 1.75 2.95
FRT 180119C00125000 C Jan 19, 2018 125.0 0.00 0.20
FRT 180119C00130000 C Jan 19, 2018 130.0 0.00 0.20
FRT 180119C00135000 C Jan 19, 2018 135.0 0.00 0.15
FRT 180119C00140000 C Jan 19, 2018 140.0 0.00 0.05
FRT 180119C00145000 C Jan 19, 2018 145.0 0.00 0.20
FRT 180119C00150000 C Jan 19, 2018 150.0 0.00 0.15
FRT 180119C00155000 C Jan 19, 2018 155.0 0.00 0.15
FRT 180119C00160000 C Jan 19, 2018 160.0 0.00 0.10
FRT 180119C00165000 C Jan 19, 2018 165.0 0.00 0.15
FRT 180119C00170000 C Jan 19, 2018 170.0 0.00 0.10
FRT 180119C00175000 C Jan 19, 2018 175.0 0.00 0.20
FRT 180119P00085000 P Jan 19, 2018 85.0 0.00 0.15
FRT 180119P00090000 P Jan 19, 2018 90.0 0.00 0.15
FRT 180119P00095000 P Jan 19, 2018 95.0 0.00 0.15
FRT 180119P00100000 P Jan 19, 2018 100.0 0.00 0.25
FRT 180119P00105000 P Jan 19, 2018 105.0 0.00 0.10
FRT 180119P00110000 P Jan 19, 2018 110.0 0.00 0.20
FRT 180119P00115000 P Jan 19, 2018 115.0 0.00 0.25
FRT 180119P00120000 P Jan 19, 2018 120.0 0.05 0.35
FRT 180119P00125000 P Jan 19, 2018 125.0 2.40 3.50
FRT 180119P00130000 P Jan 19, 2018 130.0 7.30 8.50
FRT 180119P00135000 P Jan 19, 2018 135.0 12.10 13.70
FRT 180119P00140000 P Jan 19, 2018 140.0 17.00 18.50
FRT 180119P00145000 P Jan 19, 2018 145.0 22.00 24.00
FRT 180119P00150000 P Jan 19, 2018 150.0 27.00 28.50
FRT 180119P00155000 P Jan 19, 2018 155.0 32.00 33.50
FRT 180119P00160000 P Jan 19, 2018 160.0 37.10 38.60
FRT 180119P00165000 P Jan 19, 2018 165.0 42.00 43.60
FRT 180119P00170000 P Jan 19, 2018 170.0 47.10 49.00
FRT 180119P00175000 P Jan 19, 2018 175.0 52.00 53.80
FRT 180216C00085000 C Feb 16, 2018 85.0 36.30 38.20
FRT 180216C00090000 C Feb 16, 2018 90.0 31.30 33.10
FRT 180216C00095000 C Feb 16, 2018 95.0 26.20 28.30
FRT 180216C00100000 C Feb 16, 2018 100.0 21.30 23.30
FRT 180216C00105000 C Feb 16, 2018 105.0 16.20 18.40
FRT 180216C00110000 C Feb 16, 2018 110.0 12.00 13.60
FRT 180216C00115000 C Feb 16, 2018 115.0 7.70 9.00
FRT 180216C00120000 C Feb 16, 2018 120.0 3.90 5.00
FRT 180216C00125000 C Feb 16, 2018 125.0 1.45 2.10
FRT 180216C00130000 C Feb 16, 2018 130.0 0.40 0.65
FRT 180216C00135000 C Feb 16, 2018 135.0 0.00 0.25
FRT 180216C00140000 C Feb 16, 2018 140.0 0.05 0.20
FRT 180216C00145000 C Feb 16, 2018 145.0 0.00 0.20
FRT 180216C00150000 C Feb 16, 2018 150.0 0.00 0.15
FRT 180216C00155000 C Feb 16, 2018 155.0 0.00 0.25
FRT 180216C00160000 C Feb 16, 2018 160.0 0.00 0.20
FRT 180216C00165000 C Feb 16, 2018 165.0 0.00 0.15
FRT 180216C00170000 C Feb 16, 2018 170.0 0.00 0.15
FRT 180216C00175000 C Feb 16, 2018 175.0 0.00 0.15
FRT 180216P00085000 P Feb 16, 2018 85.0 0.00 0.25
FRT 180216P00090000 P Feb 16, 2018 90.0 0.00 0.20
FRT 180216P00095000 P Feb 16, 2018 95.0 0.00 0.15
FRT 180216P00100000 P Feb 16, 2018 100.0 0.00 0.25
FRT 180216P00105000 P Feb 16, 2018 105.0 0.10 0.30
FRT 180216P00110000 P Feb 16, 2018 110.0 0.30 0.55
FRT 180216P00115000 P Feb 16, 2018 115.0 0.75 1.10
FRT 180216P00120000 P Feb 16, 2018 120.0 1.85 2.45
FRT 180216P00125000 P Feb 16, 2018 125.0 4.10 4.90
FRT 180216P00130000 P Feb 16, 2018 130.0 7.70 8.80
FRT 180216P00135000 P Feb 16, 2018 135.0 12.20 13.50
FRT 180216P00140000 P Feb 16, 2018 140.0 17.00 18.70
FRT 180216P00145000 P Feb 16, 2018 145.0 22.00 24.00
FRT 180216P00150000 P Feb 16, 2018 150.0 27.00 28.90
FRT 180216P00155000 P Feb 16, 2018 155.0 32.00 34.00
FRT 180216P00160000 P Feb 16, 2018 160.0 37.00 39.00
FRT 180216P00165000 P Feb 16, 2018 165.0 42.00 43.90
FRT 180216P00170000 P Feb 16, 2018 170.0 47.00 49.00
FRT 180216P00175000 P Feb 16, 2018 175.0 52.20 53.70
FRT 180518C00085000 C May 18, 2018 85.0 36.70 38.10
FRT 180518C00090000 C May 18, 2018 90.0 31.90 33.50
FRT 180518C00095000 C May 18, 2018 95.0 27.10 28.60
FRT 180518C00100000 C May 18, 2018 100.0 22.30 23.40
FRT 180518C00105000 C May 18, 2018 105.0 17.20 19.10
FRT 180518C00110000 C May 18, 2018 110.0 13.30 14.20
FRT 180518C00115000 C May 18, 2018 115.0 9.40 10.20
FRT 180518C00120000 C May 18, 2018 120.0 6.20 6.80
FRT 180518C00125000 C May 18, 2018 125.0 3.60 4.30
FRT 180518C00130000 C May 18, 2018 130.0 1.90 2.45
FRT 180518C00135000 C May 18, 2018 135.0 0.95 1.25
FRT 180518C00140000 C May 18, 2018 140.0 0.40 0.60
FRT 180518C00145000 C May 18, 2018 145.0 0.15 0.30
FRT 180518C00150000 C May 18, 2018 150.0 0.00 0.25
FRT 180518C00155000 C May 18, 2018 155.0 0.00 0.20
FRT 180518C00160000 C May 18, 2018 160.0 0.00 0.15
FRT 180518C00165000 C May 18, 2018 165.0 0.00 0.20
FRT 180518C00170000 C May 18, 2018 170.0 0.00 0.20
FRT 180518C00175000 C May 18, 2018 175.0 0.00 0.20
FRT 180518P00085000 P May 18, 2018 85.0 0.15 0.35
FRT 180518P00090000 P May 18, 2018 90.0 0.25 0.50
FRT 180518P00095000 P May 18, 2018 95.0 0.35 0.65
FRT 180518P00100000 P May 18, 2018 100.0 0.65 0.85
FRT 180518P00105000 P May 18, 2018 105.0 1.00 1.35
FRT 180518P00110000 P May 18, 2018 110.0 1.65 2.05
FRT 180518P00115000 P May 18, 2018 115.0 2.70 3.20
FRT 180518P00120000 P May 18, 2018 120.0 4.30 5.20
FRT 180518P00125000 P May 18, 2018 125.0 6.60 7.40
FRT 180518P00130000 P May 18, 2018 130.0 9.60 10.70
FRT 180518P00135000 P May 18, 2018 135.0 13.50 15.00
FRT 180518P00140000 P May 18, 2018 140.0 17.90 19.50
FRT 180518P00145000 P May 18, 2018 145.0 22.80 24.60
FRT 180518P00150000 P May 18, 2018 150.0 27.60 29.00
FRT 180518P00155000 P May 18, 2018 155.0 32.50 34.50
FRT 180518P00160000 P May 18, 2018 160.0 37.60 39.00
FRT 180518P00165000 P May 18, 2018 165.0 42.50 44.10
FRT 180518P00170000 P May 18, 2018 170.0 47.40 49.00
FRT 180518P00175000 P May 18, 2018 175.0 52.50 54.10
FRT 180817C00085000 C Aug 17, 2018 85.0 36.50 38.40
FRT 180817C00090000 C Aug 17, 2018 90.0 31.40 33.60
FRT 180817C00095000 C Aug 17, 2018 95.0 27.20 28.80
FRT 180817C00100000 C Aug 17, 2018 100.0 22.70 24.10
FRT 180817C00105000 C Aug 17, 2018 105.0 18.20 19.70
FRT 180817C00110000 C Aug 17, 2018 110.0 13.70 15.50
FRT 180817C00115000 C Aug 17, 2018 115.0 10.60 11.80
FRT 180817C00120000 C Aug 17, 2018 120.0 7.60 8.30
FRT 180817C00125000 C Aug 17, 2018 125.0 5.20 5.70
FRT 180817C00130000 C Aug 17, 2018 130.0 3.30 3.90
FRT 180817C00135000 C Aug 17, 2018 135.0 1.90 2.50
FRT 180817C00140000 C Aug 17, 2018 140.0 1.10 1.55
FRT 180817C00145000 C Aug 17, 2018 145.0 0.65 0.90
FRT 180817C00150000 C Aug 17, 2018 150.0 0.25 0.60
FRT 180817C00155000 C Aug 17, 2018 155.0 0.10 0.35
FRT 180817C00160000 C Aug 17, 2018 160.0 0.00 0.25
FRT 180817C00165000 C Aug 17, 2018 165.0 0.00 0.15
FRT 180817C00170000 C Aug 17, 2018 170.0 0.00 0.15
FRT 180817C00175000 C Aug 17, 2018 175.0 0.00 0.15
FRT 180817P00085000 P Aug 17, 2018 85.0 0.40 0.65
FRT 180817P00090000 P Aug 17, 2018 90.0 0.60 0.85
FRT 180817P00095000 P Aug 17, 2018 95.0 0.90 1.15
FRT 180817P00100000 P Aug 17, 2018 100.0 1.20 1.70
FRT 180817P00105000 P Aug 17, 2018 105.0 1.90 2.30
FRT 180817P00110000 P Aug 17, 2018 110.0 2.85 3.40
FRT 180817P00115000 P Aug 17, 2018 115.0 4.30 5.00
FRT 180817P00120000 P Aug 17, 2018 120.0 5.90 6.80
FRT 180817P00125000 P Aug 17, 2018 125.0 8.40 9.30
FRT 180817P00130000 P Aug 17, 2018 130.0 11.30 13.00
FRT 180817P00135000 P Aug 17, 2018 135.0 15.10 16.20
FRT 180817P00140000 P Aug 17, 2018 140.0 18.90 20.50
FRT 180817P00145000 P Aug 17, 2018 145.0 23.30 24.90
FRT 180817P00150000 P Aug 17, 2018 150.0 28.10 29.90
FRT 180817P00155000 P Aug 17, 2018 155.0 32.80 35.00
FRT 180817P00160000 P Aug 17, 2018 160.0 37.70 39.70
FRT 180817P00165000 P Aug 17, 2018 165.0 42.60 44.40
FRT 180817P00170000 P Aug 17, 2018 170.0 47.50 49.70
FRT 180817P00175000 P Aug 17, 2018 175.0 52.60 54.70
OPRA data is delayed 15 minutes.