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 Mar 3 2015 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 150320C00100000 C 03/20/15 100.0 39.20 44.00
FRT 150320C00105000 C 03/20/15 105.0 34.20 38.90
FRT 150320C00110000 C 03/20/15 110.0 30.40 34.10
FRT 150320C00115000 C 03/20/15 115.0 25.40 28.90
FRT 150320C00120000 C 03/20/15 120.0 20.10 23.90
FRT 150320C00125000 C 03/20/15 125.0 14.50 19.00
FRT 150320C00130000 C 03/20/15 130.0 10.50 14.00
FRT 150320C00135000 C 03/20/15 135.0 5.50 9.00
FRT 150320C00140000 C 03/20/15 140.0 1.70 5.10
FRT 150320C00145000 C 03/20/15 145.0 0.10 4.90
FRT 150320C00150000 C 03/20/15 150.0 0.00 1.65
FRT 150320C00155000 C 03/20/15 155.0 0.00 1.00
FRT 150320C00160000 C 03/20/15 160.0 0.00 1.60
FRT 150320C00165000 C 03/20/15 165.0 0.00 0.50
FRT 150320C00170000 C 03/20/15 170.0 0.00 1.65
FRT 150320C00175000 C 03/20/15 175.0 0.00 0.45
FRT 150320C00180000 C 03/20/15 180.0 0.00 2.05
FRT 150320C00185000 C 03/20/15 185.0 0.00 0.85
FRT 150320C00190000 C 03/20/15 190.0 0.00 1.25
FRT 150320P00100000 P 03/20/15 100.0 0.00 1.60
FRT 150320P00105000 P 03/20/15 105.0 0.00 0.45
FRT 150320P00110000 P 03/20/15 110.0 0.00 1.60
FRT 150320P00115000 P 03/20/15 115.0 0.00 0.50
FRT 150320P00120000 P 03/20/15 120.0 0.00 0.50
FRT 150320P00125000 P 03/20/15 125.0 0.00 1.10
FRT 150320P00130000 P 03/20/15 130.0 0.00 1.70
FRT 150320P00135000 P 03/20/15 135.0 0.00 1.65
FRT 150320P00140000 P 03/20/15 140.0 0.75 2.05
FRT 150320P00145000 P 03/20/15 145.0 2.90 6.60
FRT 150320P00150000 P 03/20/15 150.0 8.00 11.40
FRT 150320P00155000 P 03/20/15 155.0 13.00 16.40
FRT 150320P00160000 P 03/20/15 160.0 18.00 21.50
FRT 150320P00165000 P 03/20/15 165.0 22.00 26.50
FRT 150320P00170000 P 03/20/15 170.0 28.00 31.60
FRT 150320P00175000 P 03/20/15 175.0 32.00 36.60
FRT 150320P00180000 P 03/20/15 180.0 38.00 41.40
FRT 150320P00185000 P 03/20/15 185.0 42.00 46.50
FRT 150320P00190000 P 03/20/15 190.0 47.00 51.30
FRT 150417C00100000 C 04/17/15 100.0 40.10 43.90
FRT 150417C00105000 C 04/17/15 105.0 35.10 38.80
FRT 150417C00110000 C 04/17/15 110.0 29.80 33.80
FRT 150417C00115000 C 04/17/15 115.0 24.80 28.70
FRT 150417C00120000 C 04/17/15 120.0 21.00 23.80
FRT 150417C00125000 C 04/17/15 125.0 15.60 19.00
FRT 150417C00130000 C 04/17/15 130.0 11.00 14.20
FRT 150417C00135000 C 04/17/15 135.0 5.80 9.50
FRT 150417C00140000 C 04/17/15 140.0 1.90 6.00
FRT 150417C00145000 C 04/17/15 145.0 0.50 4.90
FRT 150417C00150000 C 04/17/15 150.0 0.00 1.40
FRT 150417C00155000 C 04/17/15 155.0 0.00 1.05
FRT 150417C00160000 C 04/17/15 160.0 0.00 2.95
FRT 150417C00165000 C 04/17/15 165.0 0.00 1.60
FRT 150417C00170000 C 04/17/15 170.0 0.00 1.60
FRT 150417C00175000 C 04/17/15 175.0 0.00 1.60
FRT 150417C00180000 C 04/17/15 180.0 0.00 1.60
FRT 150417C00185000 C 04/17/15 185.0 0.00 1.60
FRT 150417C00190000 C 04/17/15 190.0 0.00 1.15
FRT 150417P00100000 P 04/17/15 100.0 0.00 1.65
FRT 150417P00105000 P 04/17/15 105.0 0.00 1.70
FRT 150417P00110000 P 04/17/15 110.0 0.00 0.65
FRT 150417P00115000 P 04/17/15 115.0 0.00 1.70
FRT 150417P00120000 P 04/17/15 120.0 0.00 1.15
FRT 150417P00125000 P 04/17/15 125.0 0.00 1.15
FRT 150417P00130000 P 04/17/15 130.0 0.00 1.70
FRT 150417P00135000 P 04/17/15 135.0 0.65 4.90
FRT 150417P00140000 P 04/17/15 140.0 0.60 5.00
FRT 150417P00145000 P 04/17/15 145.0 3.60 7.00
FRT 150417P00150000 P 04/17/15 150.0 7.60 11.10
FRT 150417P00155000 P 04/17/15 155.0 13.40 16.40
FRT 150417P00160000 P 04/17/15 160.0 17.70 21.50
FRT 150417P00165000 P 04/17/15 165.0 23.10 26.40
FRT 150417P00170000 P 04/17/15 170.0 28.00 31.60
FRT 150417P00175000 P 04/17/15 175.0 33.00 36.60
FRT 150417P00180000 P 04/17/15 180.0 38.00 41.40
FRT 150417P00185000 P 04/17/15 185.0 43.00 46.60
FRT 150417P00190000 P 04/17/15 190.0 48.00 51.40
FRT 150515C00075000 C 05/15/15 75.0 64.40 68.60
FRT 150515C00080000 C 05/15/15 80.0 59.20 63.80
FRT 150515C00085000 C 05/15/15 85.0 55.60 58.80
FRT 150515C00090000 C 05/15/15 90.0 50.60 53.80
FRT 150515C00095000 C 05/15/15 95.0 45.60 48.80
FRT 150515C00100000 C 05/15/15 100.0 40.60 43.80
FRT 150515C00105000 C 05/15/15 105.0 35.60 38.80
FRT 150515C00110000 C 05/15/15 110.0 30.60 33.80
FRT 150515C00115000 C 05/15/15 115.0 25.60 28.80
FRT 150515C00120000 C 05/15/15 120.0 19.90 23.70
FRT 150515C00125000 C 05/15/15 125.0 15.90 19.10
FRT 150515C00130000 C 05/15/15 130.0 10.60 14.30
FRT 150515C00135000 C 05/15/15 135.0 6.40 10.30
FRT 150515C00140000 C 05/15/15 140.0 3.00 7.20
FRT 150515C00145000 C 05/15/15 145.0 0.80 4.80
FRT 150515C00150000 C 05/15/15 150.0 0.10 4.90
FRT 150515C00155000 C 05/15/15 155.0 0.00 2.50
FRT 150515C00160000 C 05/15/15 160.0 0.00 1.80
FRT 150515C00165000 C 05/15/15 165.0 0.00 1.75
FRT 150515C00170000 C 05/15/15 170.0 0.00 4.90
FRT 150515C00175000 C 05/15/15 175.0 0.00 4.90
FRT 150515C00180000 C 05/15/15 180.0 0.00 4.90
FRT 150515C00185000 C 05/15/15 185.0 0.00 4.90
FRT 150515C00190000 C 05/15/15 190.0 0.00 1.70
FRT 150515C00195000 C 05/15/15 195.0 0.00 1.15
FRT 150515P00075000 P 05/15/15 75.0 0.00 1.80
FRT 150515P00080000 P 05/15/15 80.0 0.00 1.15
FRT 150515P00085000 P 05/15/15 85.0 0.00 1.20
FRT 150515P00090000 P 05/15/15 90.0 0.00 2.05
FRT 150515P00095000 P 05/15/15 95.0 0.00 2.15
FRT 150515P00100000 P 05/15/15 100.0 0.00 2.40
FRT 150515P00105000 P 05/15/15 105.0 0.00 1.15
FRT 150515P00110000 P 05/15/15 110.0 0.00 4.90
FRT 150515P00115000 P 05/15/15 115.0 0.00 4.90
FRT 150515P00120000 P 05/15/15 120.0 0.00 1.05
FRT 150515P00125000 P 05/15/15 125.0 0.00 2.20
FRT 150515P00130000 P 05/15/15 130.0 0.50 4.20
FRT 150515P00135000 P 05/15/15 135.0 0.15 4.90
FRT 150515P00140000 P 05/15/15 140.0 1.70 6.20
FRT 150515P00145000 P 05/15/15 145.0 4.50 8.60
FRT 150515P00150000 P 05/15/15 150.0 8.20 11.70
FRT 150515P00155000 P 05/15/15 155.0 13.10 16.80
FRT 150515P00160000 P 05/15/15 160.0 18.50 21.40
FRT 150515P00165000 P 05/15/15 165.0 23.50 26.50
FRT 150515P00170000 P 05/15/15 170.0 27.20 31.60
FRT 150515P00175000 P 05/15/15 175.0 31.90 36.30
FRT 150515P00180000 P 05/15/15 180.0 37.60 41.60
FRT 150515P00185000 P 05/15/15 185.0 42.00 46.60
FRT 150515P00190000 P 05/15/15 190.0 47.00 51.60
FRT 150515P00195000 P 05/15/15 195.0 52.00 56.50
FRT 150821C00090000 C 08/21/15 90.0 49.50 53.80
FRT 150821C00095000 C 08/21/15 95.0 44.90 48.80
FRT 150821C00100000 C 08/21/15 100.0 40.40 43.90
FRT 150821C00105000 C 08/21/15 105.0 34.30 38.80
FRT 150821C00110000 C 08/21/15 110.0 29.60 33.80
FRT 150821C00115000 C 08/21/15 115.0 26.00 29.00
FRT 150821C00120000 C 08/21/15 120.0 20.50 24.30
FRT 150821C00125000 C 08/21/15 125.0 16.20 19.60
FRT 150821C00130000 C 08/21/15 130.0 11.90 15.50
FRT 150821C00135000 C 08/21/15 135.0 8.20 11.90
FRT 150821C00140000 C 08/21/15 140.0 5.00 8.90
FRT 150821C00145000 C 08/21/15 145.0 2.50 6.60
FRT 150821C00150000 C 08/21/15 150.0 0.50 5.00
FRT 150821C00155000 C 08/21/15 155.0 0.30 4.90
FRT 150821C00160000 C 08/21/15 160.0 0.00 4.90
FRT 150821C00165000 C 08/21/15 165.0 0.00 0.95
FRT 150821C00170000 C 08/21/15 170.0 0.00 4.50
FRT 150821C00175000 C 08/21/15 175.0 0.00 3.00
FRT 150821C00180000 C 08/21/15 180.0 0.00 2.80
FRT 150821P00090000 P 08/21/15 90.0 0.00 1.50
FRT 150821P00095000 P 08/21/15 95.0 0.00 4.90
FRT 150821P00100000 P 08/21/15 100.0 0.00 3.70
FRT 150821P00105000 P 08/21/15 105.0 0.00 3.80
FRT 150821P00110000 P 08/21/15 110.0 0.00 4.00
FRT 150821P00115000 P 08/21/15 115.0 0.00 4.20
FRT 150821P00120000 P 08/21/15 120.0 0.65 3.10
FRT 150821P00125000 P 08/21/15 125.0 0.60 4.90
FRT 150821P00130000 P 08/21/15 130.0 0.70 5.50
FRT 150821P00135000 P 08/21/15 135.0 2.20 6.90
FRT 150821P00140000 P 08/21/15 140.0 4.30 8.20
FRT 150821P00145000 P 08/21/15 145.0 7.00 10.70
FRT 150821P00150000 P 08/21/15 150.0 10.30 13.90
FRT 150821P00155000 P 08/21/15 155.0 14.20 18.10
FRT 150821P00160000 P 08/21/15 160.0 18.50 22.10
FRT 150821P00165000 P 08/21/15 165.0 24.20 27.40
FRT 150821P00170000 P 08/21/15 170.0 28.00 32.30
FRT 150821P00175000 P 08/21/15 175.0 32.80 36.90
FRT 150821P00180000 P 08/21/15 180.0 38.90 42.30

OPRA data is delayed 15 minutes.