Federal Realty Investment Trust (FRT)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| FRT 130622C00075000 |
C |
06/22/13 |
75.0 |
36.20 |
39.50 |
| FRT 130622C00080000 |
C |
06/22/13 |
80.0 |
31.10 |
35.00 |
| FRT 130622C00085000 |
C |
06/22/13 |
85.0 |
26.20 |
29.60 |
| FRT 130622C00090000 |
C |
06/22/13 |
90.0 |
21.20 |
24.60 |
| FRT 130622C00095000 |
C |
06/22/13 |
95.0 |
16.30 |
19.60 |
| FRT 130622C00100000 |
C |
06/22/13 |
100.0 |
11.30 |
14.60 |
| FRT 130622C00105000 |
C |
06/22/13 |
105.0 |
6.80 |
9.70 |
| FRT 130622C00110000 |
C |
06/22/13 |
110.0 |
1.70 |
5.10 |
| FRT 130622C00115000 |
C |
06/22/13 |
115.0 |
0.10 |
1.30 |
| FRT 130622C00120000 |
C |
06/22/13 |
120.0 |
0.00 |
1.60 |
| FRT 130622C00125000 |
C |
06/22/13 |
125.0 |
0.00 |
1.60 |
| FRT 130622C00130000 |
C |
06/22/13 |
130.0 |
0.00 |
1.60 |
| FRT 130622C00135000 |
C |
06/22/13 |
135.0 |
0.00 |
1.60 |
| FRT 130622C00140000 |
C |
06/22/13 |
140.0 |
0.00 |
1.60 |
| FRT 130622C00145000 |
C |
06/22/13 |
145.0 |
0.00 |
1.60 |
| FRT 130622P00075000 |
P |
06/22/13 |
75.0 |
0.00 |
1.60 |
| FRT 130622P00080000 |
P |
06/22/13 |
80.0 |
0.00 |
1.60 |
| FRT 130622P00085000 |
P |
06/22/13 |
85.0 |
0.00 |
0.80 |
| FRT 130622P00090000 |
P |
06/22/13 |
90.0 |
0.00 |
1.60 |
| FRT 130622P00095000 |
P |
06/22/13 |
95.0 |
0.00 |
0.05 |
| FRT 130622P00100000 |
P |
06/22/13 |
100.0 |
0.00 |
0.10 |
| FRT 130622P00105000 |
P |
06/22/13 |
105.0 |
0.05 |
0.65 |
| FRT 130622P00110000 |
P |
06/22/13 |
110.0 |
0.65 |
1.50 |
| FRT 130622P00115000 |
P |
06/22/13 |
115.0 |
2.10 |
4.80 |
| FRT 130622P00120000 |
P |
06/22/13 |
120.0 |
6.70 |
9.00 |
| FRT 130622P00125000 |
P |
06/22/13 |
125.0 |
11.70 |
14.00 |
| FRT 130622P00130000 |
P |
06/22/13 |
130.0 |
16.70 |
19.00 |
| FRT 130622P00135000 |
P |
06/22/13 |
135.0 |
21.70 |
24.00 |
| FRT 130622P00140000 |
P |
06/22/13 |
140.0 |
26.70 |
29.00 |
| FRT 130622P00145000 |
P |
06/22/13 |
145.0 |
31.70 |
34.00 |
| FRT 130720C00085000 |
C |
07/20/13 |
85.0 |
26.20 |
29.60 |
| FRT 130720C00090000 |
C |
07/20/13 |
90.0 |
21.20 |
24.60 |
| FRT 130720C00095000 |
C |
07/20/13 |
95.0 |
16.20 |
19.40 |
| FRT 130720C00100000 |
C |
07/20/13 |
100.0 |
11.20 |
15.00 |
| FRT 130720C00105000 |
C |
07/20/13 |
105.0 |
6.40 |
9.60 |
| FRT 130720C00110000 |
C |
07/20/13 |
110.0 |
3.20 |
5.70 |
| FRT 130720C00115000 |
C |
07/20/13 |
115.0 |
0.85 |
1.95 |
| FRT 130720C00120000 |
C |
07/20/13 |
120.0 |
0.00 |
2.15 |
| FRT 130720C00125000 |
C |
07/20/13 |
125.0 |
0.00 |
1.60 |
| FRT 130720C00130000 |
C |
07/20/13 |
130.0 |
0.00 |
0.35 |
| FRT 130720C00135000 |
C |
07/20/13 |
135.0 |
0.00 |
0.35 |
| FRT 130720C00140000 |
C |
07/20/13 |
140.0 |
0.00 |
1.60 |
| FRT 130720C00145000 |
C |
07/20/13 |
145.0 |
0.00 |
1.60 |
| FRT 130720C00150000 |
C |
07/20/13 |
150.0 |
0.00 |
2.75 |
| FRT 130720C00155000 |
C |
07/20/13 |
155.0 |
0.00 |
1.60 |
| FRT 130720P00085000 |
P |
07/20/13 |
85.0 |
0.00 |
0.25 |
| FRT 130720P00090000 |
P |
07/20/13 |
90.0 |
0.00 |
1.70 |
| FRT 130720P00095000 |
P |
07/20/13 |
95.0 |
0.00 |
1.80 |
| FRT 130720P00100000 |
P |
07/20/13 |
100.0 |
0.00 |
0.45 |
| FRT 130720P00105000 |
P |
07/20/13 |
105.0 |
0.25 |
1.30 |
| FRT 130720P00110000 |
P |
07/20/13 |
110.0 |
1.30 |
2.55 |
| FRT 130720P00115000 |
P |
07/20/13 |
115.0 |
3.60 |
4.10 |
| FRT 130720P00120000 |
P |
07/20/13 |
120.0 |
6.90 |
9.00 |
| FRT 130720P00125000 |
P |
07/20/13 |
125.0 |
11.80 |
14.00 |
| FRT 130720P00130000 |
P |
07/20/13 |
130.0 |
16.80 |
19.00 |
| FRT 130720P00135000 |
P |
07/20/13 |
135.0 |
21.80 |
24.00 |
| FRT 130720P00140000 |
P |
07/20/13 |
140.0 |
26.80 |
29.00 |
| FRT 130720P00145000 |
P |
07/20/13 |
145.0 |
31.80 |
34.00 |
| FRT 130720P00150000 |
P |
07/20/13 |
150.0 |
36.00 |
39.00 |
| FRT 130720P00155000 |
P |
07/20/13 |
155.0 |
41.80 |
44.00 |
| FRT 130817C00070000 |
C |
08/17/13 |
70.0 |
41.10 |
44.80 |
| FRT 130817C00075000 |
C |
08/17/13 |
75.0 |
36.20 |
39.80 |
| FRT 130817C00080000 |
C |
08/17/13 |
80.0 |
31.10 |
34.80 |
| FRT 130817C00085000 |
C |
08/17/13 |
85.0 |
26.20 |
30.00 |
| FRT 130817C00090000 |
C |
08/17/13 |
90.0 |
21.30 |
24.50 |
| FRT 130817C00095000 |
C |
08/17/13 |
95.0 |
16.40 |
19.50 |
| FRT 130817C00100000 |
C |
08/17/13 |
100.0 |
11.30 |
15.00 |
| FRT 130817C00105000 |
C |
08/17/13 |
105.0 |
6.80 |
10.80 |
| FRT 130817C00110000 |
C |
08/17/13 |
110.0 |
4.60 |
5.60 |
| FRT 130817C00115000 |
C |
08/17/13 |
115.0 |
0.30 |
2.70 |
| FRT 130817C00120000 |
C |
08/17/13 |
120.0 |
0.05 |
2.10 |
| FRT 130817C00125000 |
C |
08/17/13 |
125.0 |
0.00 |
0.55 |
| FRT 130817C00130000 |
C |
08/17/13 |
130.0 |
0.00 |
1.60 |
| FRT 130817C00135000 |
C |
08/17/13 |
135.0 |
0.00 |
1.60 |
| FRT 130817C00140000 |
C |
08/17/13 |
140.0 |
0.00 |
1.60 |
| FRT 130817P00070000 |
P |
08/17/13 |
70.0 |
0.00 |
1.60 |
| FRT 130817P00075000 |
P |
08/17/13 |
75.0 |
0.00 |
1.65 |
| FRT 130817P00080000 |
P |
08/17/13 |
80.0 |
0.00 |
1.65 |
| FRT 130817P00085000 |
P |
08/17/13 |
85.0 |
0.00 |
1.75 |
| FRT 130817P00090000 |
P |
08/17/13 |
90.0 |
0.00 |
1.85 |
| FRT 130817P00095000 |
P |
08/17/13 |
95.0 |
0.05 |
0.80 |
| FRT 130817P00100000 |
P |
08/17/13 |
100.0 |
0.20 |
0.80 |
| FRT 130817P00105000 |
P |
08/17/13 |
105.0 |
0.90 |
1.30 |
| FRT 130817P00110000 |
P |
08/17/13 |
110.0 |
2.20 |
2.70 |
| FRT 130817P00115000 |
P |
08/17/13 |
115.0 |
3.30 |
6.00 |
| FRT 130817P00120000 |
P |
08/17/13 |
120.0 |
7.00 |
10.00 |
| FRT 130817P00125000 |
P |
08/17/13 |
125.0 |
11.40 |
14.00 |
| FRT 130817P00130000 |
P |
08/17/13 |
130.0 |
16.80 |
19.00 |
| FRT 130817P00135000 |
P |
08/17/13 |
135.0 |
21.80 |
24.00 |
| FRT 130817P00140000 |
P |
08/17/13 |
140.0 |
26.80 |
29.00 |
| FRT 131116C00070000 |
C |
11/16/13 |
70.0 |
41.30 |
45.00 |
| FRT 131116C00075000 |
C |
11/16/13 |
75.0 |
36.30 |
40.00 |
| FRT 131116C00080000 |
C |
11/16/13 |
80.0 |
31.30 |
35.00 |
| FRT 131116C00085000 |
C |
11/16/13 |
85.0 |
26.30 |
30.00 |
| FRT 131116C00090000 |
C |
11/16/13 |
90.0 |
21.30 |
25.00 |
| FRT 131116C00095000 |
C |
11/16/13 |
95.0 |
16.40 |
20.00 |
| FRT 131116C00100000 |
C |
11/16/13 |
100.0 |
12.00 |
15.80 |
| FRT 131116C00105000 |
C |
11/16/13 |
105.0 |
7.90 |
10.90 |
| FRT 131116C00110000 |
C |
11/16/13 |
110.0 |
4.60 |
7.20 |
| FRT 131116C00115000 |
C |
11/16/13 |
115.0 |
2.45 |
4.50 |
| FRT 131116C00120000 |
C |
11/16/13 |
120.0 |
1.05 |
2.40 |
| FRT 131116C00125000 |
C |
11/16/13 |
125.0 |
0.30 |
1.15 |
| FRT 131116C00130000 |
C |
11/16/13 |
130.0 |
0.00 |
1.40 |
| FRT 131116C00135000 |
C |
11/16/13 |
135.0 |
0.00 |
1.65 |
| FRT 131116C00140000 |
C |
11/16/13 |
140.0 |
0.00 |
1.60 |
| FRT 131116P00070000 |
P |
11/16/13 |
70.0 |
0.00 |
1.70 |
| FRT 131116P00075000 |
P |
11/16/13 |
75.0 |
0.00 |
1.80 |
| FRT 131116P00080000 |
P |
11/16/13 |
80.0 |
0.00 |
1.90 |
| FRT 131116P00085000 |
P |
11/16/13 |
85.0 |
0.00 |
2.10 |
| FRT 131116P00090000 |
P |
11/16/13 |
90.0 |
0.55 |
1.35 |
| FRT 131116P00095000 |
P |
11/16/13 |
95.0 |
0.05 |
2.85 |
| FRT 131116P00100000 |
P |
11/16/13 |
100.0 |
1.50 |
2.75 |
| FRT 131116P00105000 |
P |
11/16/13 |
105.0 |
2.45 |
3.90 |
| FRT 131116P00110000 |
P |
11/16/13 |
110.0 |
4.20 |
5.00 |
| FRT 131116P00115000 |
P |
11/16/13 |
115.0 |
6.00 |
8.30 |
| FRT 131116P00120000 |
P |
11/16/13 |
120.0 |
8.20 |
11.50 |
| FRT 131116P00125000 |
P |
11/16/13 |
125.0 |
13.10 |
16.00 |
| FRT 131116P00130000 |
P |
11/16/13 |
130.0 |
17.60 |
20.00 |
| FRT 131116P00135000 |
P |
11/16/13 |
135.0 |
22.40 |
25.00 |
| FRT 131116P00140000 |
P |
11/16/13 |
140.0 |
27.40 |
30.00 |
|
