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 (2016-04-08)Premium Content

Federal Realty Investment Trust (FRT)
As of Apr 28 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 160520C00090000 C 05/20/16 90.0 62.00 65.20
FRT 160520C00095000 C 05/20/16 95.0 57.10 60.20
FRT 160520C00100000 C 05/20/16 100.0 52.10 55.30
FRT 160520C00105000 C 05/20/16 105.0 47.10 50.30
FRT 160520C00110000 C 05/20/16 110.0 42.00 45.50
FRT 160520C00115000 C 05/20/16 115.0 37.00 40.50
FRT 160520C00120000 C 05/20/16 120.0 32.10 35.50
FRT 160520C00125000 C 05/20/16 125.0 27.20 30.40
FRT 160520C00130000 C 05/20/16 130.0 22.20 25.40
FRT 160520C00135000 C 05/20/16 135.0 17.70 20.40
FRT 160520C00140000 C 05/20/16 140.0 12.80 16.20
FRT 160520C00145000 C 05/20/16 145.0 8.10 10.90
FRT 160520C00150000 C 05/20/16 150.0 4.80 6.60
FRT 160520C00155000 C 05/20/16 155.0 1.90 2.65
FRT 160520C00160000 C 05/20/16 160.0 0.45 1.20
FRT 160520C00165000 C 05/20/16 165.0 0.00 0.90
FRT 160520C00170000 C 05/20/16 170.0 0.00 0.55
FRT 160520C00175000 C 05/20/16 175.0 0.00 0.50
FRT 160520C00180000 C 05/20/16 180.0 0.00 0.50
FRT 160520P00090000 P 05/20/16 90.0 0.00 0.50
FRT 160520P00095000 P 05/20/16 95.0 0.00 0.50
FRT 160520P00100000 P 05/20/16 100.0 0.00 0.50
FRT 160520P00105000 P 05/20/16 105.0 0.00 0.50
FRT 160520P00110000 P 05/20/16 110.0 0.00 0.50
FRT 160520P00115000 P 05/20/16 115.0 0.00 0.50
FRT 160520P00120000 P 05/20/16 120.0 0.00 0.50
FRT 160520P00125000 P 05/20/16 125.0 0.05 0.30
FRT 160520P00130000 P 05/20/16 130.0 0.10 0.35
FRT 160520P00135000 P 05/20/16 135.0 0.00 1.00
FRT 160520P00140000 P 05/20/16 140.0 0.25 0.80
FRT 160520P00145000 P 05/20/16 145.0 0.60 1.50
FRT 160520P00150000 P 05/20/16 150.0 1.40 2.00
FRT 160520P00155000 P 05/20/16 155.0 3.50 4.30
FRT 160520P00160000 P 05/20/16 160.0 5.70 8.10
FRT 160520P00165000 P 05/20/16 165.0 9.00 13.00
FRT 160520P00170000 P 05/20/16 170.0 14.80 18.00
FRT 160520P00175000 P 05/20/16 175.0 19.80 23.00
FRT 160520P00180000 P 05/20/16 180.0 24.80 28.00
FRT 160617C00110000 C 06/17/16 110.0 41.70 45.60
FRT 160617C00115000 C 06/17/16 115.0 36.90 41.00
FRT 160617C00120000 C 06/17/16 120.0 32.40 35.50
FRT 160617C00125000 C 06/17/16 125.0 27.40 30.60
FRT 160617C00130000 C 06/17/16 130.0 22.50 25.60
FRT 160617C00135000 C 06/17/16 135.0 17.90 21.10
FRT 160617C00140000 C 06/17/16 140.0 13.30 16.40
FRT 160617C00145000 C 06/17/16 145.0 8.90 11.80
FRT 160617C00150000 C 06/17/16 150.0 5.80 6.70
FRT 160617C00155000 C 06/17/16 155.0 2.90 3.90
FRT 160617C00160000 C 06/17/16 160.0 1.15 2.10
FRT 160617C00165000 C 06/17/16 165.0 0.00 1.00
FRT 160617C00170000 C 06/17/16 170.0 0.00 0.50
FRT 160617C00175000 C 06/17/16 175.0 0.00 0.50
FRT 160617C00180000 C 06/17/16 180.0 0.00 0.50
FRT 160617C00185000 C 06/17/16 185.0 0.00 0.50
FRT 160617C00190000 C 06/17/16 190.0 0.00 0.50
FRT 160617C00195000 C 06/17/16 195.0 0.00 0.50
FRT 160617C00200000 C 06/17/16 200.0 0.00 0.50
FRT 160617P00110000 P 06/17/16 110.0 0.00 1.05
FRT 160617P00115000 P 06/17/16 115.0 0.00 0.55
FRT 160617P00120000 P 06/17/16 120.0 0.00 1.10
FRT 160617P00125000 P 06/17/16 125.0 0.25 0.45
FRT 160617P00130000 P 06/17/16 130.0 0.05 0.60
FRT 160617P00135000 P 06/17/16 135.0 0.15 0.70
FRT 160617P00140000 P 06/17/16 140.0 0.30 1.55
FRT 160617P00145000 P 06/17/16 145.0 1.50 2.20
FRT 160617P00150000 P 06/17/16 150.0 2.65 3.50
FRT 160617P00155000 P 06/17/16 155.0 5.00 5.70
FRT 160617P00160000 P 06/17/16 160.0 7.30 9.70
FRT 160617P00165000 P 06/17/16 165.0 10.90 14.10
FRT 160617P00170000 P 06/17/16 170.0 15.70 18.90
FRT 160617P00175000 P 06/17/16 175.0 20.50 23.90
FRT 160617P00180000 P 06/17/16 180.0 25.60 28.80
FRT 160617P00185000 P 06/17/16 185.0 29.50 33.80
FRT 160617P00190000 P 06/17/16 190.0 34.50 38.90
FRT 160617P00195000 P 06/17/16 195.0 40.60 43.80
FRT 160617P00200000 P 06/17/16 200.0 45.60 48.80
FRT 160819C00095000 C 08/19/16 95.0 57.00 60.70
FRT 160819C00100000 C 08/19/16 100.0 52.00 55.70
FRT 160819C00105000 C 08/19/16 105.0 47.30 51.40
FRT 160819C00110000 C 08/19/16 110.0 42.30 46.40
FRT 160819C00115000 C 08/19/16 115.0 37.50 40.80
FRT 160819C00120000 C 08/19/16 120.0 32.00 36.50
FRT 160819C00125000 C 08/19/16 125.0 27.80 31.00
FRT 160819C00130000 C 08/19/16 130.0 23.00 26.50
FRT 160819C00135000 C 08/19/16 135.0 18.40 22.40
FRT 160819C00140000 C 08/19/16 140.0 13.90 17.00
FRT 160819C00145000 C 08/19/16 145.0 10.80 13.00
FRT 160819C00150000 C 08/19/16 150.0 7.30 8.70
FRT 160819C00155000 C 08/19/16 155.0 4.60 5.70
FRT 160819C00160000 C 08/19/16 160.0 2.65 3.50
FRT 160819C00165000 C 08/19/16 165.0 1.40 2.05
FRT 160819C00170000 C 08/19/16 170.0 0.15 1.65
FRT 160819C00175000 C 08/19/16 175.0 0.00 1.45
FRT 160819C00180000 C 08/19/16 180.0 0.00 2.15
FRT 160819C00185000 C 08/19/16 185.0 0.00 0.55
FRT 160819C00190000 C 08/19/16 190.0 0.00 0.50
FRT 160819C00195000 C 08/19/16 195.0 0.00 0.50
FRT 160819P00095000 P 08/19/16 95.0 0.00 0.60
FRT 160819P00100000 P 08/19/16 100.0 0.00 0.65
FRT 160819P00105000 P 08/19/16 105.0 0.00 0.70
FRT 160819P00110000 P 08/19/16 110.0 0.05 0.80
FRT 160819P00115000 P 08/19/16 115.0 0.05 0.60
FRT 160819P00120000 P 08/19/16 120.0 0.10 1.30
FRT 160819P00125000 P 08/19/16 125.0 0.20 1.30
FRT 160819P00130000 P 08/19/16 130.0 0.20 2.20
FRT 160819P00135000 P 08/19/16 135.0 0.75 2.45
FRT 160819P00140000 P 08/19/16 140.0 2.00 2.80
FRT 160819P00145000 P 08/19/16 145.0 3.00 4.00
FRT 160819P00150000 P 08/19/16 150.0 4.40 5.40
FRT 160819P00155000 P 08/19/16 155.0 6.70 7.70
FRT 160819P00160000 P 08/19/16 160.0 9.90 11.60
FRT 160819P00165000 P 08/19/16 165.0 12.30 15.40
FRT 160819P00170000 P 08/19/16 170.0 16.40 19.40
FRT 160819P00175000 P 08/19/16 175.0 20.10 24.30
FRT 160819P00180000 P 08/19/16 180.0 25.10 29.40
FRT 160819P00185000 P 08/19/16 185.0 30.40 33.70
FRT 160819P00190000 P 08/19/16 190.0 35.40 39.30
FRT 160819P00195000 P 08/19/16 195.0 40.30 44.10
FRT 161118C00100000 C 11/18/16 100.0 51.40 55.70
FRT 161118C00105000 C 11/18/16 105.0 46.50 50.80
FRT 161118C00110000 C 11/18/16 110.0 41.40 45.80
FRT 161118C00115000 C 11/18/16 115.0 36.80 41.00
FRT 161118C00120000 C 11/18/16 120.0 31.80 36.00
FRT 161118C00125000 C 11/18/16 125.0 27.30 31.30
FRT 161118C00130000 C 11/18/16 130.0 23.50 27.00
FRT 161118C00135000 C 11/18/16 135.0 19.10 22.60
FRT 161118C00140000 C 11/18/16 140.0 15.10 18.70
FRT 161118C00145000 C 11/18/16 145.0 12.10 15.10
FRT 161118C00150000 C 11/18/16 150.0 9.00 10.70
FRT 161118C00155000 C 11/18/16 155.0 6.20 7.60
FRT 161118C00160000 C 11/18/16 160.0 4.10 5.50
FRT 161118C00165000 C 11/18/16 165.0 2.60 3.80
FRT 161118C00170000 C 11/18/16 170.0 1.60 2.50
FRT 161118C00175000 C 11/18/16 175.0 0.30 2.60
FRT 161118C00180000 C 11/18/16 180.0 0.10 2.25
FRT 161118C00185000 C 11/18/16 185.0 0.00 1.85
FRT 161118C00190000 C 11/18/16 190.0 0.00 1.85
FRT 161118C00195000 C 11/18/16 195.0 0.00 1.50
FRT 161118C00200000 C 11/18/16 200.0 0.00 0.55
FRT 161118P00100000 P 11/18/16 100.0 0.05 1.95
FRT 161118P00105000 P 11/18/16 105.0 0.15 2.30
FRT 161118P00110000 P 11/18/16 110.0 0.15 2.25
FRT 161118P00115000 P 11/18/16 115.0 0.25 2.45
FRT 161118P00120000 P 11/18/16 120.0 0.35 2.75
FRT 161118P00125000 P 11/18/16 125.0 0.70 3.20
FRT 161118P00130000 P 11/18/16 130.0 2.00 3.60
FRT 161118P00135000 P 11/18/16 135.0 2.65 3.70
FRT 161118P00140000 P 11/18/16 140.0 3.50 4.80
FRT 161118P00145000 P 11/18/16 145.0 4.80 6.20
FRT 161118P00150000 P 11/18/16 150.0 6.60 7.70
FRT 161118P00155000 P 11/18/16 155.0 9.00 10.30
FRT 161118P00160000 P 11/18/16 160.0 12.00 14.50
FRT 161118P00165000 P 11/18/16 165.0 13.80 18.00
FRT 161118P00170000 P 11/18/16 170.0 18.10 21.60
FRT 161118P00175000 P 11/18/16 175.0 22.00 25.90
FRT 161118P00180000 P 11/18/16 180.0 26.80 30.20
FRT 161118P00185000 P 11/18/16 185.0 30.60 34.80
FRT 161118P00190000 P 11/18/16 190.0 36.00 39.80
FRT 161118P00195000 P 11/18/16 195.0 40.80 45.00
FRT 161118P00200000 P 11/18/16 200.0 45.70 49.80

OPRA data is delayed 15 minutes.