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 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FRT 150417C00100000 C 04/17/15 100.0 44.60 46.50
FRT 150417C00105000 C 04/17/15 105.0 39.30 41.70
FRT 150417C00110000 C 04/17/15 110.0 34.60 36.50
FRT 150417C00115000 C 04/17/15 115.0 29.60 31.50
FRT 150417C00120000 C 04/17/15 120.0 24.70 26.50
FRT 150417C00125000 C 04/17/15 125.0 19.70 21.70
FRT 150417C00130000 C 04/17/15 130.0 14.80 16.60
FRT 150417C00135000 C 04/17/15 135.0 9.90 11.80
FRT 150417C00140000 C 04/17/15 140.0 4.60 8.10
FRT 150417C00145000 C 04/17/15 145.0 1.00 5.00
FRT 150417C00150000 C 04/17/15 150.0 0.05 3.60
FRT 150417C00155000 C 04/17/15 155.0 0.00 4.90
FRT 150417C00160000 C 04/17/15 160.0 0.00 4.90
FRT 150417C00165000 C 04/17/15 165.0 0.00 4.90
FRT 150417C00170000 C 04/17/15 170.0 0.00 0.65
FRT 150417C00175000 C 04/17/15 175.0 0.00 0.65
FRT 150417C00180000 C 04/17/15 180.0 0.00 0.65
FRT 150417C00185000 C 04/17/15 185.0 0.00 4.90
FRT 150417C00190000 C 04/17/15 190.0 0.00 0.60
FRT 150417P00100000 P 04/17/15 100.0 0.00 0.55
FRT 150417P00105000 P 04/17/15 105.0 0.00 0.65
FRT 150417P00110000 P 04/17/15 110.0 0.00 0.65
FRT 150417P00115000 P 04/17/15 115.0 0.00 4.90
FRT 150417P00120000 P 04/17/15 120.0 0.00 4.90
FRT 150417P00125000 P 04/17/15 125.0 0.00 1.60
FRT 150417P00130000 P 04/17/15 130.0 0.00 4.90
FRT 150417P00135000 P 04/17/15 135.0 0.00 4.90
FRT 150417P00140000 P 04/17/15 140.0 0.05 3.70
FRT 150417P00145000 P 04/17/15 145.0 0.90 4.90
FRT 150417P00150000 P 04/17/15 150.0 3.80 7.30
FRT 150417P00155000 P 04/17/15 155.0 8.60 10.50
FRT 150417P00160000 P 04/17/15 160.0 13.60 15.40
FRT 150417P00165000 P 04/17/15 165.0 18.60 20.40
FRT 150417P00170000 P 04/17/15 170.0 23.60 25.40
FRT 150417P00175000 P 04/17/15 175.0 28.60 30.40
FRT 150417P00180000 P 04/17/15 180.0 33.60 35.40
FRT 150417P00185000 P 04/17/15 185.0 38.60 40.40
FRT 150417P00190000 P 04/17/15 190.0 43.60 45.40
FRT 150515C00075000 C 05/15/15 75.0 69.40 71.70
FRT 150515C00080000 C 05/15/15 80.0 64.50 66.70
FRT 150515C00085000 C 05/15/15 85.0 59.50 61.70
FRT 150515C00090000 C 05/15/15 90.0 54.70 57.90
FRT 150515C00095000 C 05/15/15 95.0 49.60 51.70
FRT 150515C00100000 C 05/15/15 100.0 44.60 46.80
FRT 150515C00105000 C 05/15/15 105.0 39.60 41.80
FRT 150515C00110000 C 05/15/15 110.0 34.70 36.60
FRT 150515C00115000 C 05/15/15 115.0 29.80 31.80
FRT 150515C00120000 C 05/15/15 120.0 25.40 26.90
FRT 150515C00125000 C 05/15/15 125.0 20.50 22.00
FRT 150515C00130000 C 05/15/15 130.0 15.70 17.10
FRT 150515C00135000 C 05/15/15 135.0 10.00 13.60
FRT 150515C00140000 C 05/15/15 140.0 6.00 9.50
FRT 150515C00145000 C 05/15/15 145.0 2.75 5.80
FRT 150515C00150000 C 05/15/15 150.0 0.05 4.00
FRT 150515C00155000 C 05/15/15 155.0 0.10 4.90
FRT 150515C00160000 C 05/15/15 160.0 0.00 4.90
FRT 150515C00165000 C 05/15/15 165.0 0.00 4.90
FRT 150515C00170000 C 05/15/15 170.0 0.00 0.70
FRT 150515C00175000 C 05/15/15 175.0 0.00 0.70
FRT 150515C00180000 C 05/15/15 180.0 0.00 0.70
FRT 150515C00185000 C 05/15/15 185.0 0.00 0.70
FRT 150515C00190000 C 05/15/15 190.0 0.00 0.70
FRT 150515C00195000 C 05/15/15 195.0 0.00 0.65
FRT 150515P00075000 P 05/15/15 75.0 0.00 0.55
FRT 150515P00080000 P 05/15/15 80.0 0.00 0.55
FRT 150515P00085000 P 05/15/15 85.0 0.00 4.90
FRT 150515P00090000 P 05/15/15 90.0 0.00 0.60
FRT 150515P00095000 P 05/15/15 95.0 0.00 4.90
FRT 150515P00100000 P 05/15/15 100.0 0.00 4.90
FRT 150515P00105000 P 05/15/15 105.0 0.00 4.90
FRT 150515P00110000 P 05/15/15 110.0 0.00 1.60
FRT 150515P00115000 P 05/15/15 115.0 0.00 1.80
FRT 150515P00120000 P 05/15/15 120.0 0.00 4.90
FRT 150515P00125000 P 05/15/15 125.0 0.00 4.90
FRT 150515P00130000 P 05/15/15 130.0 0.10 4.90
FRT 150515P00135000 P 05/15/15 135.0 0.20 4.90
FRT 150515P00140000 P 05/15/15 140.0 0.60 4.90
FRT 150515P00145000 P 05/15/15 145.0 2.35 5.60
FRT 150515P00150000 P 05/15/15 150.0 4.60 8.30
FRT 150515P00155000 P 05/15/15 155.0 8.50 12.10
FRT 150515P00160000 P 05/15/15 160.0 14.10 15.60
FRT 150515P00165000 P 05/15/15 165.0 18.50 20.50
FRT 150515P00170000 P 05/15/15 170.0 23.70 25.40
FRT 150515P00175000 P 05/15/15 175.0 28.70 30.40
FRT 150515P00180000 P 05/15/15 180.0 33.70 35.40
FRT 150515P00185000 P 05/15/15 185.0 38.70 40.40
FRT 150515P00190000 P 05/15/15 190.0 43.70 45.60
FRT 150515P00195000 P 05/15/15 195.0 48.70 50.60
FRT 150821C00090000 C 08/21/15 90.0 55.20 56.90
FRT 150821C00095000 C 08/21/15 95.0 50.20 52.00
FRT 150821C00100000 C 08/21/15 100.0 45.30 47.00
FRT 150821C00105000 C 08/21/15 105.0 40.30 42.10
FRT 150821C00110000 C 08/21/15 110.0 35.40 37.10
FRT 150821C00115000 C 08/21/15 115.0 30.50 32.20
FRT 150821C00120000 C 08/21/15 120.0 25.60 27.50
FRT 150821C00125000 C 08/21/15 125.0 20.00 23.40
FRT 150821C00130000 C 08/21/15 130.0 15.50 19.10
FRT 150821C00135000 C 08/21/15 135.0 11.40 15.00
FRT 150821C00140000 C 08/21/15 140.0 7.80 11.40
FRT 150821C00145000 C 08/21/15 145.0 4.70 8.50
FRT 150821C00150000 C 08/21/15 150.0 2.30 6.30
FRT 150821C00155000 C 08/21/15 155.0 0.60 4.90
FRT 150821C00160000 C 08/21/15 160.0 0.20 4.80
FRT 150821C00165000 C 08/21/15 165.0 0.10 4.90
FRT 150821C00170000 C 08/21/15 170.0 0.00 4.90
FRT 150821C00175000 C 08/21/15 175.0 0.00 4.90
FRT 150821C00180000 C 08/21/15 180.0 0.00 4.90
FRT 150821P00090000 P 08/21/15 90.0 0.00 1.00
FRT 150821P00095000 P 08/21/15 95.0 0.00 1.05
FRT 150821P00100000 P 08/21/15 100.0 0.00 3.50
FRT 150821P00105000 P 08/21/15 105.0 0.00 4.90
FRT 150821P00110000 P 08/21/15 110.0 0.00 4.90
FRT 150821P00115000 P 08/21/15 115.0 0.10 4.90
FRT 150821P00120000 P 08/21/15 120.0 0.10 4.90
FRT 150821P00125000 P 08/21/15 125.0 0.30 4.90
FRT 150821P00130000 P 08/21/15 130.0 0.60 4.80
FRT 150821P00135000 P 08/21/15 135.0 1.00 3.40
FRT 150821P00140000 P 08/21/15 140.0 2.50 6.60
FRT 150821P00145000 P 08/21/15 145.0 4.70 8.00
FRT 150821P00150000 P 08/21/15 150.0 7.10 11.20
FRT 150821P00155000 P 08/21/15 155.0 10.80 14.60
FRT 150821P00160000 P 08/21/15 160.0 14.80 18.50
FRT 150821P00165000 P 08/21/15 165.0 19.30 22.40
FRT 150821P00170000 P 08/21/15 170.0 24.50 26.70
FRT 150821P00175000 P 08/21/15 175.0 29.00 32.70
FRT 150821P00180000 P 08/21/15 180.0 34.00 36.80
FRT 151120C00100000 C 11/20/15 100.0 43.70 47.20
FRT 151120C00105000 C 11/20/15 105.0 40.30 42.30
FRT 151120C00110000 C 11/20/15 110.0 35.40 37.40
FRT 151120C00115000 C 11/20/15 115.0 30.50 32.60
FRT 151120C00120000 C 11/20/15 120.0 25.00 28.70
FRT 151120C00125000 C 11/20/15 125.0 20.40 23.60
FRT 151120C00130000 C 11/20/15 130.0 16.70 19.60
FRT 151120C00135000 C 11/20/15 135.0 12.90 16.20
FRT 151120C00140000 C 11/20/15 140.0 9.60 12.40
FRT 151120C00145000 C 11/20/15 145.0 6.00 10.10
FRT 151120C00150000 C 11/20/15 150.0 3.60 7.40
FRT 151120C00155000 C 11/20/15 155.0 1.70 6.10
FRT 151120C00160000 C 11/20/15 160.0 0.70 5.00
FRT 151120C00165000 C 11/20/15 165.0 0.20 4.80
FRT 151120C00170000 C 11/20/15 170.0 0.15 4.90
FRT 151120C00175000 C 11/20/15 175.0 0.00 4.90
FRT 151120C00180000 C 11/20/15 180.0 0.00 4.90
FRT 151120C00185000 C 11/20/15 185.0 0.00 4.90
FRT 151120C00190000 C 11/20/15 190.0 0.00 4.90
FRT 151120P00100000 P 11/20/15 100.0 0.00 4.90
FRT 151120P00105000 P 11/20/15 105.0 0.10 4.90
FRT 151120P00110000 P 11/20/15 110.0 0.10 4.90
FRT 151120P00115000 P 11/20/15 115.0 0.20 4.90
FRT 151120P00120000 P 11/20/15 120.0 0.40 4.90
FRT 151120P00125000 P 11/20/15 125.0 0.20 5.00
FRT 151120P00130000 P 11/20/15 130.0 1.50 5.80
FRT 151120P00135000 P 11/20/15 135.0 2.50 6.90
FRT 151120P00140000 P 11/20/15 140.0 4.50 8.70
FRT 151120P00145000 P 11/20/15 145.0 6.80 10.80
FRT 151120P00150000 P 11/20/15 150.0 9.50 13.50
FRT 151120P00155000 P 11/20/15 155.0 12.80 16.60
FRT 151120P00160000 P 11/20/15 160.0 16.50 19.10
FRT 151120P00165000 P 11/20/15 165.0 20.50 24.20
FRT 151120P00170000 P 11/20/15 170.0 25.00 28.70
FRT 151120P00175000 P 11/20/15 175.0 30.50 32.60
FRT 151120P00180000 P 11/20/15 180.0 35.00 37.40
FRT 151120P00185000 P 11/20/15 185.0 39.90 42.40
FRT 151120P00190000 P 11/20/15 190.0 44.80 48.00

OPRA data is delayed 15 minutes.