$132.95 +2.16 (1.65%) Federal Realty Investment Trust - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 132.95
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +2.16 (1.65%)
Prev Close: 130.79
Open: 131.07
Bid: 125.84
Ask: 139.87
Options:

Call Options: FRT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 FRT1420L75 53.50 0.00 55.50 26.0 60.30 2.0 0.0 0
80.00 FRT1420L80 48.60 0.00 50.40 31.0 54.90 10.0 0.0 0
85.00 FRT1420L85 43.60 0.00 45.40 31.0 49.90 10.0 0.0 0
90.00 FRT1420L90 38.60 0.00 40.40 10.0 43.90 21.0 0.0 0
95.00 FRT1420L95 33.50 0.00 35.50 21.0 39.90 10.0 0.0 0
100.00 FRT1420L100 28.70 0.00 30.50 12.0 34.90 3.0 0.0 0
105.00 FRT1420L105 23.50 0.00 25.70 21.0 30.30 21.0 0.0 0
110.00 FRT1420L110 18.80 0.00 20.50 2.0 24.10 1.0 0.0 0
115.00 FRT1420L115 13.80 0.00 15.50 21.0 19.00 21.0 0.0 0
120.00 FRT1420L120 8.80 0.00 10.50 21.0 14.10 21.0 0.0 0
125.00 FRT1420L125 4.20 0.00 5.80 21.0 9.40 21.0 0.0 0
130.00 FRT1420L130 5.50 3.35 2.00 105.0 3.90 21.0 1.0 1
135.00 FRT1420L135 1.15 0.80 0.55 20.0 1.65 129.0 12.0 9
140.00 FRT1420L140 0.05 0.00 0.05 34.0 2.55 118.0 0.0 0
145.00 FRT1420L145 0.85 0.00 0.00 0.0 1.20 21.0 0.0 0
150.00 FRT1420L150 0.85 0.00 0.00 0.0 1.15 21.0 0.0 0
155.00 FRT1420L155 0.85 0.00 0.00 0.0 0.60 21.0 0.0 0
160.00 FRT1420L160 0.85 0.00 0.00 0.0 0.60 21.0 0.0 0
165.00 FRT1420L165 2.45 0.00 0.00 0.0 0.60 36.0 0.0 0

Put Options: FRT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 FRT1420X75 2.45 0.00 0.00 0.0 0.60 41.0 0.0 0
80.00 FRT1420X80 0.85 0.00 0.00 0.0 0.60 21.0 0.0 0
85.00 FRT1420X85 0.85 0.00 0.00 0.0 0.60 21.0 0.0 0
90.00 FRT1420X90 0.85 0.00 0.00 0.0 0.60 21.0 0.0 0
95.00 FRT1420X95 0.85 0.00 0.00 0.0 0.60 21.0 0.0 0
100.00 FRT1420X100 0.85 0.00 0.00 0.0 0.65 21.0 0.0 0
105.00 FRT1420X105 0.90 0.00 0.10 91.0 0.60 21.0 0.0 0
110.00 FRT1420X110 0.90 0.00 0.05 10.0 0.50 21.0 0.0 0
115.00 FRT1420X115 0.90 0.00 0.05 1.0 0.65 21.0 0.0 0
120.00 FRT1420X120 1.28 -0.92 0.05 21.0 0.65 31.0 1.0 1
125.00 FRT1420X125 0.20 0.00 0.15 3.0 0.95 55.0 0.0 0
130.00 FRT1420X130 1.45 0.00 0.65 35.0 2.00 125.0 1.0 6
135.00 FRT1420X135 2.30 0.00 2.20 138.0 5.40 11.0 0.0 0
140.00 FRT1420X140 6.90 0.00 7.00 1.0 9.80 1.0 0.0 0
145.00 FRT1420X145 12.70 0.00 11.50 21.0 14.50 10.0 0.0 0
150.00 FRT1420X150 16.70 0.00 16.20 45.0 19.50 10.0 0.0 0
155.00 FRT1420X155 21.90 0.00 20.20 10.0 24.60 31.0 0.0 0
160.00 FRT1420X160 26.80 0.00 25.10 10.0 29.60 31.0 0.0 0
165.00 FRT1420X165 31.80 0.00 31.20 35.0 34.60 20.0 0.0 0