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 (2015-01-09)Premium Content

Federal Realty Investment Trust (FRT)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 150220C00075000 C 02/20/15 75.0 68.80 71.90
FRT 150220C00080000 C 02/20/15 80.0 63.80 66.80
FRT 150220C00085000 C 02/20/15 85.0 58.80 61.80
FRT 150220C00090000 C 02/20/15 90.0 53.80 56.80
FRT 150220C00095000 C 02/20/15 95.0 48.60 51.80
FRT 150220C00100000 C 02/20/15 100.0 43.60 46.80
FRT 150220C00105000 C 02/20/15 105.0 38.70 41.80
FRT 150220C00110000 C 02/20/15 110.0 33.80 36.90
FRT 150220C00115000 C 02/20/15 115.0 28.80 32.00
FRT 150220C00120000 C 02/20/15 120.0 23.80 27.00
FRT 150220C00125000 C 02/20/15 125.0 19.00 21.50
FRT 150220C00130000 C 02/20/15 130.0 14.00 16.50
FRT 150220C00135000 C 02/20/15 135.0 9.50 11.80
FRT 150220C00140000 C 02/20/15 140.0 5.30 8.00
FRT 150220C00145000 C 02/20/15 145.0 1.80 4.10
FRT 150220C00150000 C 02/20/15 150.0 0.20 3.60
FRT 150220C00155000 C 02/20/15 155.0 0.00 3.50
FRT 150220C00160000 C 02/20/15 160.0 0.00 0.80
FRT 150220C00165000 C 02/20/15 165.0 0.00 0.80
FRT 150220C00170000 C 02/20/15 170.0 0.00 0.65
FRT 150220P00075000 P 02/20/15 75.0 0.00 0.65
FRT 150220P00080000 P 02/20/15 80.0 0.00 0.45
FRT 150220P00085000 P 02/20/15 85.0 0.00 0.45
FRT 150220P00090000 P 02/20/15 90.0 0.00 0.45
FRT 150220P00095000 P 02/20/15 95.0 0.00 0.45
FRT 150220P00100000 P 02/20/15 100.0 0.00 0.85
FRT 150220P00105000 P 02/20/15 105.0 0.00 0.80
FRT 150220P00110000 P 02/20/15 110.0 0.00 0.80
FRT 150220P00115000 P 02/20/15 115.0 0.00 0.85
FRT 150220P00120000 P 02/20/15 120.0 0.00 0.85
FRT 150220P00125000 P 02/20/15 125.0 0.00 0.70
FRT 150220P00130000 P 02/20/15 130.0 0.00 0.75
FRT 150220P00135000 P 02/20/15 135.0 0.00 3.40
FRT 150220P00140000 P 02/20/15 140.0 0.05 2.00
FRT 150220P00145000 P 02/20/15 145.0 1.15 4.90
FRT 150220P00150000 P 02/20/15 150.0 3.50 6.90
FRT 150220P00155000 P 02/20/15 155.0 8.50 11.00
FRT 150220P00160000 P 02/20/15 160.0 13.50 15.90
FRT 150220P00165000 P 02/20/15 165.0 18.50 21.10
FRT 150220P00170000 P 02/20/15 170.0 22.90 25.90
FRT 150320C00100000 C 03/20/15 100.0 43.60 47.10
FRT 150320C00105000 C 03/20/15 105.0 38.80 42.10
FRT 150320C00110000 C 03/20/15 110.0 33.80 36.90
FRT 150320C00115000 C 03/20/15 115.0 28.80 31.70
FRT 150320C00120000 C 03/20/15 120.0 24.10 26.60
FRT 150320C00125000 C 03/20/15 125.0 18.90 21.70
FRT 150320C00130000 C 03/20/15 130.0 14.10 16.70
FRT 150320C00135000 C 03/20/15 135.0 9.70 12.80
FRT 150320C00140000 C 03/20/15 140.0 5.20 8.70
FRT 150320C00145000 C 03/20/15 145.0 1.60 5.60
FRT 150320C00150000 C 03/20/15 150.0 0.70 4.70
FRT 150320C00155000 C 03/20/15 155.0 0.00 1.00
FRT 150320C00160000 C 03/20/15 160.0 0.00 0.90
FRT 150320C00165000 C 03/20/15 165.0 0.00 0.80
FRT 150320C00170000 C 03/20/15 170.0 0.00 0.80
FRT 150320C00175000 C 03/20/15 175.0 0.00 0.80
FRT 150320C00180000 C 03/20/15 180.0 0.00 0.80
FRT 150320C00185000 C 03/20/15 185.0 0.00 0.80
FRT 150320C00190000 C 03/20/15 190.0 0.00 1.00
FRT 150320P00100000 P 03/20/15 100.0 0.00 0.75
FRT 150320P00105000 P 03/20/15 105.0 0.00 0.75
FRT 150320P00110000 P 03/20/15 110.0 0.00 0.85
FRT 150320P00115000 P 03/20/15 115.0 0.00 1.15
FRT 150320P00120000 P 03/20/15 120.0 0.00 1.20
FRT 150320P00125000 P 03/20/15 125.0 0.00 0.95
FRT 150320P00130000 P 03/20/15 130.0 0.00 1.95
FRT 150320P00135000 P 03/20/15 135.0 0.05 4.30
FRT 150320P00140000 P 03/20/15 140.0 1.00 2.75
FRT 150320P00145000 P 03/20/15 145.0 2.50 5.30
FRT 150320P00150000 P 03/20/15 150.0 4.90 8.10
FRT 150320P00155000 P 03/20/15 155.0 9.30 12.30
FRT 150320P00160000 P 03/20/15 160.0 14.30 16.90
FRT 150320P00165000 P 03/20/15 165.0 19.30 21.80
FRT 150320P00170000 P 03/20/15 170.0 24.30 27.00
FRT 150320P00175000 P 03/20/15 175.0 28.90 32.00
FRT 150320P00180000 P 03/20/15 180.0 33.90 37.00
FRT 150320P00185000 P 03/20/15 185.0 38.90 42.00
FRT 150320P00190000 P 03/20/15 190.0 43.90 47.00
FRT 150515C00075000 C 05/15/15 75.0 68.60 72.20
FRT 150515C00080000 C 05/15/15 80.0 63.50 67.00
FRT 150515C00085000 C 05/15/15 85.0 58.60 62.20
FRT 150515C00090000 C 05/15/15 90.0 53.60 57.00
FRT 150515C00095000 C 05/15/15 95.0 48.60 52.00
FRT 150515C00100000 C 05/15/15 100.0 43.30 47.00
FRT 150515C00105000 C 05/15/15 105.0 38.30 41.40
FRT 150515C00110000 C 05/15/15 110.0 33.70 36.40
FRT 150515C00115000 C 05/15/15 115.0 28.40 31.80
FRT 150515C00120000 C 05/15/15 120.0 23.60 27.00
FRT 150515C00125000 C 05/15/15 125.0 18.90 22.00
FRT 150515C00130000 C 05/15/15 130.0 14.70 17.90
FRT 150515C00135000 C 05/15/15 135.0 10.30 13.60
FRT 150515C00140000 C 05/15/15 140.0 6.20 9.80
FRT 150515C00145000 C 05/15/15 145.0 3.70 6.80
FRT 150515C00150000 C 05/15/15 150.0 0.50 4.90
FRT 150515C00155000 C 05/15/15 155.0 0.60 4.40
FRT 150515C00160000 C 05/15/15 160.0 0.05 2.00
FRT 150515C00165000 C 05/15/15 165.0 0.00 4.00
FRT 150515C00170000 C 05/15/15 170.0 0.00 3.00
FRT 150515C00175000 C 05/15/15 175.0 0.00 1.10
FRT 150515C00180000 C 05/15/15 180.0 0.00 1.05
FRT 150515C00185000 C 05/15/15 185.0 0.00 1.05
FRT 150515C00190000 C 05/15/15 190.0 0.00 0.85
FRT 150515C00195000 C 05/15/15 195.0 0.00 0.70
FRT 150515P00075000 P 05/15/15 75.0 0.00 0.90
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 0.65
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 1.15
FRT 150515P00110000 P 05/15/15 110.0 0.00 1.25
FRT 150515P00115000 P 05/15/15 115.0 0.00 2.00
FRT 150515P00120000 P 05/15/15 120.0 0.00 4.90
FRT 150515P00125000 P 05/15/15 125.0 0.05 1.55
FRT 150515P00130000 P 05/15/15 130.0 0.40 4.90
FRT 150515P00135000 P 05/15/15 135.0 0.20 4.80
FRT 150515P00140000 P 05/15/15 140.0 2.05 5.00
FRT 150515P00145000 P 05/15/15 145.0 3.80 6.70
FRT 150515P00150000 P 05/15/15 150.0 6.00 9.30
FRT 150515P00155000 P 05/15/15 155.0 9.80 12.80
FRT 150515P00160000 P 05/15/15 160.0 14.20 17.60
FRT 150515P00165000 P 05/15/15 165.0 19.00 22.20
FRT 150515P00170000 P 05/15/15 170.0 23.90 27.20
FRT 150515P00175000 P 05/15/15 175.0 28.90 31.90
FRT 150515P00180000 P 05/15/15 180.0 33.90 37.00
FRT 150515P00185000 P 05/15/15 185.0 38.80 42.20
FRT 150515P00190000 P 05/15/15 190.0 43.80 47.00
FRT 150515P00195000 P 05/15/15 195.0 48.80 52.40
FRT 150821C00090000 C 08/21/15 90.0 53.20 57.10
FRT 150821C00095000 C 08/21/15 95.0 48.20 51.60
FRT 150821C00100000 C 08/21/15 100.0 43.40 46.60
FRT 150821C00105000 C 08/21/15 105.0 37.90 41.60
FRT 150821C00110000 C 08/21/15 110.0 33.20 36.60
FRT 150821C00115000 C 08/21/15 115.0 28.60 31.70
FRT 150821C00120000 C 08/21/15 120.0 23.70 26.80
FRT 150821C00125000 C 08/21/15 125.0 19.30 22.40
FRT 150821C00130000 C 08/21/15 130.0 15.40 18.40
FRT 150821C00135000 C 08/21/15 135.0 11.20 14.40
FRT 150821C00140000 C 08/21/15 140.0 7.60 11.00
FRT 150821C00145000 C 08/21/15 145.0 4.50 8.20
FRT 150821C00150000 C 08/21/15 150.0 1.80 6.10
FRT 150821C00155000 C 08/21/15 155.0 1.20 3.50
FRT 150821C00160000 C 08/21/15 160.0 0.35 2.25
FRT 150821C00165000 C 08/21/15 165.0 0.00 1.70
FRT 150821C00170000 C 08/21/15 170.0 0.00 3.20
FRT 150821C00175000 C 08/21/15 175.0 0.00 2.50
FRT 150821C00180000 C 08/21/15 180.0 0.00 1.00
FRT 150821P00090000 P 08/21/15 90.0 0.00 1.15
FRT 150821P00095000 P 08/21/15 95.0 0.00 1.20
FRT 150821P00100000 P 08/21/15 100.0 0.00 1.25
FRT 150821P00105000 P 08/21/15 105.0 0.00 1.55
FRT 150821P00110000 P 08/21/15 110.0 0.00 3.40
FRT 150821P00115000 P 08/21/15 115.0 0.00 3.60
FRT 150821P00120000 P 08/21/15 120.0 0.30 2.60
FRT 150821P00125000 P 08/21/15 125.0 0.65 4.90
FRT 150821P00130000 P 08/21/15 130.0 0.35 4.90
FRT 150821P00135000 P 08/21/15 135.0 1.20 5.40
FRT 150821P00140000 P 08/21/15 140.0 3.00 6.80
FRT 150821P00145000 P 08/21/15 145.0 5.00 8.80
FRT 150821P00150000 P 08/21/15 150.0 7.90 11.50
FRT 150821P00155000 P 08/21/15 155.0 11.40 14.80
FRT 150821P00160000 P 08/21/15 160.0 15.50 18.60
FRT 150821P00165000 P 08/21/15 165.0 20.10 23.50
FRT 150821P00170000 P 08/21/15 170.0 24.80 28.10
FRT 150821P00175000 P 08/21/15 175.0 29.70 33.20
FRT 150821P00180000 P 08/21/15 180.0 34.60 37.70

OPRA data is delayed 15 minutes.