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 (2015-07-10)Premium Content

Federal Realty Investment Trust (FRT)
As of Sep 3 2015 12:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 150918C00090000 C 09/18/15 90.0 36.60 40.50
FRT 150918C00095000 C 09/18/15 95.0 31.70 36.00
FRT 150918C00100000 C 09/18/15 100.0 26.80 30.70
FRT 150918C00105000 C 09/18/15 105.0 21.80 25.70
FRT 150918C00110000 C 09/18/15 110.0 16.90 21.20
FRT 150918C00115000 C 09/18/15 115.0 12.10 16.00
FRT 150918C00120000 C 09/18/15 120.0 7.30 11.70
FRT 150918C00125000 C 09/18/15 125.0 3.30 7.00
FRT 150918C00130000 C 09/18/15 130.0 0.60 4.10
FRT 150918C00135000 C 09/18/15 135.0 0.10 4.60
FRT 150918C00140000 C 09/18/15 140.0 0.00 3.20
FRT 150918C00145000 C 09/18/15 145.0 0.00 0.25
FRT 150918C00150000 C 09/18/15 150.0 0.00 0.10
FRT 150918C00155000 C 09/18/15 155.0 0.00 2.05
FRT 150918C00160000 C 09/18/15 160.0 0.00 1.90
FRT 150918C00165000 C 09/18/15 165.0 0.00 1.90
FRT 150918C00170000 C 09/18/15 170.0 0.00 1.15
FRT 150918C00175000 C 09/18/15 175.0 0.00 1.90
FRT 150918C00180000 C 09/18/15 180.0 0.00 0.50
FRT 150918P00090000 P 09/18/15 90.0 0.00 0.85
FRT 150918P00095000 P 09/18/15 95.0 0.00 2.10
FRT 150918P00100000 P 09/18/15 100.0 0.00 0.70
FRT 150918P00105000 P 09/18/15 105.0 0.00 2.80
FRT 150918P00110000 P 09/18/15 110.0 0.00 2.15
FRT 150918P00115000 P 09/18/15 115.0 0.00 3.50
FRT 150918P00120000 P 09/18/15 120.0 0.10 4.90
FRT 150918P00125000 P 09/18/15 125.0 0.60 4.10
FRT 150918P00130000 P 09/18/15 130.0 2.80 6.30
FRT 150918P00135000 P 09/18/15 135.0 5.90 9.80
FRT 150918P00140000 P 09/18/15 140.0 11.00 14.30
FRT 150918P00145000 P 09/18/15 145.0 15.90 19.20
FRT 150918P00150000 P 09/18/15 150.0 20.90 24.10
FRT 150918P00155000 P 09/18/15 155.0 25.90 29.10
FRT 150918P00160000 P 09/18/15 160.0 30.90 34.10
FRT 150918P00165000 P 09/18/15 165.0 35.90 39.10
FRT 150918P00170000 P 09/18/15 170.0 39.50 44.10
FRT 150918P00175000 P 09/18/15 175.0 44.50 49.10
FRT 150918P00180000 P 09/18/15 180.0 49.50 54.10
FRT 151016C00090000 C 10/16/15 90.0 38.20 41.40
FRT 151016C00095000 C 10/16/15 95.0 33.20 36.50
FRT 151016C00100000 C 10/16/15 100.0 28.20 30.50
FRT 151016C00105000 C 10/16/15 105.0 23.30 26.00
FRT 151016C00110000 C 10/16/15 110.0 18.40 21.20
FRT 151016C00115000 C 10/16/15 115.0 13.70 16.70
FRT 151016C00120000 C 10/16/15 120.0 8.00 12.30
FRT 151016C00125000 C 10/16/15 125.0 4.20 8.50
FRT 151016C00130000 C 10/16/15 130.0 2.35 5.70
FRT 151016C00135000 C 10/16/15 135.0 1.10 4.90
FRT 151016C00140000 C 10/16/15 140.0 0.10 4.90
FRT 151016C00145000 C 10/16/15 145.0 0.00 4.40
FRT 151016C00150000 C 10/16/15 150.0 0.00 3.10
FRT 151016C00155000 C 10/16/15 155.0 0.00 2.05
FRT 151016C00160000 C 10/16/15 160.0 0.00 2.05
FRT 151016C00165000 C 10/16/15 165.0 0.00 2.05
FRT 151016C00170000 C 10/16/15 170.0 0.00 2.05
FRT 151016C00175000 C 10/16/15 175.0 0.00 2.05
FRT 151016C00180000 C 10/16/15 180.0 0.00 1.85
FRT 151016P00090000 P 10/16/15 90.0 0.00 3.30
FRT 151016P00095000 P 10/16/15 95.0 0.00 1.90
FRT 151016P00100000 P 10/16/15 100.0 0.00 2.10
FRT 151016P00105000 P 10/16/15 105.0 0.05 4.90
FRT 151016P00110000 P 10/16/15 110.0 0.10 4.90
FRT 151016P00115000 P 10/16/15 115.0 0.30 4.90
FRT 151016P00120000 P 10/16/15 120.0 0.05 4.90
FRT 151016P00125000 P 10/16/15 125.0 2.00 5.60
FRT 151016P00130000 P 10/16/15 130.0 4.60 7.80
FRT 151016P00135000 P 10/16/15 135.0 6.60 11.00
FRT 151016P00140000 P 10/16/15 140.0 10.60 15.00
FRT 151016P00145000 P 10/16/15 145.0 16.10 19.50
FRT 151016P00150000 P 10/16/15 150.0 20.90 24.30
FRT 151016P00155000 P 10/16/15 155.0 25.90 29.20
FRT 151016P00160000 P 10/16/15 160.0 30.90 33.90
FRT 151016P00165000 P 10/16/15 165.0 35.90 39.10
FRT 151016P00170000 P 10/16/15 170.0 40.90 43.90
FRT 151016P00175000 P 10/16/15 175.0 45.90 48.90
FRT 151016P00180000 P 10/16/15 180.0 50.90 53.90
FRT 151120C00100000 C 11/20/15 100.0 27.10 30.90
FRT 151120C00105000 C 11/20/15 105.0 23.30 26.40
FRT 151120C00110000 C 11/20/15 110.0 17.90 21.80
FRT 151120C00115000 C 11/20/15 115.0 12.90 17.30
FRT 151120C00120000 C 11/20/15 120.0 9.00 13.20
FRT 151120C00125000 C 11/20/15 125.0 5.50 9.70
FRT 151120C00130000 C 11/20/15 130.0 4.00 5.10
FRT 151120C00135000 C 11/20/15 135.0 2.10 3.10
FRT 151120C00140000 C 11/20/15 140.0 0.30 4.90
FRT 151120C00145000 C 11/20/15 145.0 0.20 4.90
FRT 151120C00150000 C 11/20/15 150.0 0.00 3.30
FRT 151120C00155000 C 11/20/15 155.0 0.00 4.90
FRT 151120C00160000 C 11/20/15 160.0 0.00 4.90
FRT 151120C00165000 C 11/20/15 165.0 0.00 1.30
FRT 151120C00170000 C 11/20/15 170.0 0.00 1.30
FRT 151120C00175000 C 11/20/15 175.0 0.00 1.25
FRT 151120C00180000 C 11/20/15 180.0 0.00 1.25
FRT 151120C00185000 C 11/20/15 185.0 0.00 2.25
FRT 151120C00190000 C 11/20/15 190.0 0.00 3.40
FRT 151120P00100000 P 11/20/15 100.0 0.05 4.90
FRT 151120P00105000 P 11/20/15 105.0 0.35 4.40
FRT 151120P00110000 P 11/20/15 110.0 0.30 4.90
FRT 151120P00115000 P 11/20/15 115.0 0.70 4.90
FRT 151120P00120000 P 11/20/15 120.0 0.70 5.20
FRT 151120P00125000 P 11/20/15 125.0 3.00 5.60
FRT 151120P00130000 P 11/20/15 130.0 5.40 7.90
FRT 151120P00135000 P 11/20/15 135.0 7.80 11.80
FRT 151120P00140000 P 11/20/15 140.0 11.60 15.50
FRT 151120P00145000 P 11/20/15 145.0 15.60 19.80
FRT 151120P00150000 P 11/20/15 150.0 19.90 24.50
FRT 151120P00155000 P 11/20/15 155.0 24.90 29.30
FRT 151120P00160000 P 11/20/15 160.0 30.80 34.20
FRT 151120P00165000 P 11/20/15 165.0 35.70 39.20
FRT 151120P00170000 P 11/20/15 170.0 40.70 44.20
FRT 151120P00175000 P 11/20/15 175.0 45.70 49.20
FRT 151120P00180000 P 11/20/15 180.0 50.70 54.10
FRT 151120P00185000 P 11/20/15 185.0 55.70 59.10
FRT 151120P00190000 P 11/20/15 190.0 60.70 64.10
FRT 160219C00090000 C 02/19/16 90.0 37.80 41.50
FRT 160219C00095000 C 02/19/16 95.0 33.50 36.20
FRT 160219C00100000 C 02/19/16 100.0 28.70 31.50
FRT 160219C00105000 C 02/19/16 105.0 23.10 27.00
FRT 160219C00110000 C 02/19/16 110.0 18.20 22.50
FRT 160219C00115000 C 02/19/16 115.0 14.20 18.40
FRT 160219C00120000 C 02/19/16 120.0 10.60 14.50
FRT 160219C00125000 C 02/19/16 125.0 7.40 11.60
FRT 160219C00130000 C 02/19/16 130.0 5.30 7.10
FRT 160219C00135000 C 02/19/16 135.0 3.50 5.00
FRT 160219C00140000 C 02/19/16 140.0 1.00 4.60
FRT 160219C00145000 C 02/19/16 145.0 0.50 4.90
FRT 160219C00150000 C 02/19/16 150.0 0.20 4.90
FRT 160219C00155000 C 02/19/16 155.0 0.10 4.90
FRT 160219C00160000 C 02/19/16 160.0 0.00 4.30
FRT 160219C00165000 C 02/19/16 165.0 0.00 4.90
FRT 160219C00170000 C 02/19/16 170.0 0.00 4.90
FRT 160219C00175000 C 02/19/16 175.0 0.00 1.85
FRT 160219C00180000 C 02/19/16 180.0 0.00 4.90
FRT 160219P00090000 P 02/19/16 90.0 0.15 4.60
FRT 160219P00095000 P 02/19/16 95.0 0.20 4.90
FRT 160219P00100000 P 02/19/16 100.0 0.05 4.90
FRT 160219P00105000 P 02/19/16 105.0 0.15 5.00
FRT 160219P00110000 P 02/19/16 110.0 0.85 5.10
FRT 160219P00115000 P 02/19/16 115.0 1.75 6.10
FRT 160219P00120000 P 02/19/16 120.0 3.60 6.40
FRT 160219P00125000 P 02/19/16 125.0 5.50 7.20
FRT 160219P00130000 P 02/19/16 130.0 8.00 11.10
FRT 160219P00135000 P 02/19/16 135.0 10.30 14.30
FRT 160219P00140000 P 02/19/16 140.0 13.80 18.00
FRT 160219P00145000 P 02/19/16 145.0 17.60 21.90
FRT 160219P00150000 P 02/19/16 150.0 21.80 26.20
FRT 160219P00155000 P 02/19/16 155.0 26.70 30.70
FRT 160219P00160000 P 02/19/16 160.0 31.50 35.30
FRT 160219P00165000 P 02/19/16 165.0 35.50 40.00
FRT 160219P00170000 P 02/19/16 170.0 41.30 44.60
FRT 160219P00175000 P 02/19/16 175.0 45.60 49.90
FRT 160219P00180000 P 02/19/16 180.0 51.20 54.50

OPRA data is delayed 15 minutes.