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 (2015-04-10)Premium Content

Vornado Realty Trust (VNO)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VNO 150717C00055000 C 07/17/15 55.0 39.60 43.40
VNO 150717C00060000 C 07/17/15 60.0 34.60 38.40
VNO 150717C00065000 C 07/17/15 65.0 30.40 33.30
VNO 150717C00070000 C 07/17/15 70.0 25.40 28.40
VNO 150717C00075000 C 07/17/15 75.0 20.00 23.50
VNO 150717C00080000 C 07/17/15 80.0 15.60 18.50
VNO 150717C00085000 C 07/17/15 85.0 10.90 13.20
VNO 150717C00090000 C 07/17/15 90.0 6.00 7.20
VNO 150717C00095000 C 07/17/15 95.0 2.05 2.90
VNO 150717C00100000 C 07/17/15 100.0 0.15 0.25
VNO 150717C00105000 C 07/17/15 105.0 0.00 0.05
VNO 150717C00110000 C 07/17/15 110.0 0.00 0.05
VNO 150717C00115000 C 07/17/15 115.0 0.00 0.05
VNO 150717C00120000 C 07/17/15 120.0 0.00 0.05
VNO 150717C00125000 C 07/17/15 125.0 0.00 0.05
VNO 150717C00130000 C 07/17/15 130.0 0.00 0.05
VNO 150717C00135000 C 07/17/15 135.0 0.00 0.05
VNO 150717C00140000 C 07/17/15 140.0 0.00 0.05
VNO 150717C00145000 C 07/17/15 145.0 0.00 0.05
VNO 150717C00150000 C 07/17/15 150.0 0.00 0.05
VNO 150717P00055000 P 07/17/15 55.0 0.00 0.05
VNO 150717P00060000 P 07/17/15 60.0 0.00 0.05
VNO 150717P00065000 P 07/17/15 65.0 0.00 0.05
VNO 150717P00070000 P 07/17/15 70.0 0.00 0.05
VNO 150717P00075000 P 07/17/15 75.0 0.00 0.05
VNO 150717P00080000 P 07/17/15 80.0 0.00 0.05
VNO 150717P00085000 P 07/17/15 85.0 0.00 0.10
VNO 150717P00090000 P 07/17/15 90.0 0.00 0.25
VNO 150717P00095000 P 07/17/15 95.0 0.80 1.00
VNO 150717P00100000 P 07/17/15 100.0 3.20 4.10
VNO 150717P00105000 P 07/17/15 105.0 6.90 9.20
VNO 150717P00110000 P 07/17/15 110.0 12.00 14.30
VNO 150717P00115000 P 07/17/15 115.0 17.00 19.50
VNO 150717P00120000 P 07/17/15 120.0 21.70 24.60
VNO 150717P00125000 P 07/17/15 125.0 26.90 29.60
VNO 150717P00130000 P 07/17/15 130.0 31.90 34.50
VNO 150717P00135000 P 07/17/15 135.0 36.90 39.60
VNO 150717P00140000 P 07/17/15 140.0 41.90 44.90
VNO 150717P00145000 P 07/17/15 145.0 46.90 49.90
VNO 150717P00150000 P 07/17/15 150.0 51.90 54.90
VNO 150821C00050000 C 08/21/15 50.0 45.10 48.50
VNO 150821C00055000 C 08/21/15 55.0 40.10 43.50
VNO 150821C00060000 C 08/21/15 60.0 35.10 38.50
VNO 150821C00065000 C 08/21/15 65.0 30.50 33.50
VNO 150821C00070000 C 08/21/15 70.0 25.60 28.50
VNO 150821C00075000 C 08/21/15 75.0 20.60 23.50
VNO 150821C00080000 C 08/21/15 80.0 15.30 18.10
VNO 150821C00085000 C 08/21/15 85.0 10.80 12.40
VNO 150821C00090000 C 08/21/15 90.0 6.50 7.90
VNO 150821C00095000 C 08/21/15 95.0 2.95 3.40
VNO 150821C00100000 C 08/21/15 100.0 0.90 1.05
VNO 150821C00105000 C 08/21/15 105.0 0.10 0.50
VNO 150821C00110000 C 08/21/15 110.0 0.00 0.15
VNO 150821C00115000 C 08/21/15 115.0 0.00 0.05
VNO 150821C00120000 C 08/21/15 120.0 0.00 0.05
VNO 150821C00125000 C 08/21/15 125.0 0.00 0.05
VNO 150821C00130000 C 08/21/15 130.0 0.00 0.05
VNO 150821C00135000 C 08/21/15 135.0 0.00 0.05
VNO 150821C00140000 C 08/21/15 140.0 0.00 0.05
VNO 150821C00145000 C 08/21/15 145.0 0.00 0.05
VNO 150821C00150000 C 08/21/15 150.0 0.00 0.05
VNO 150821P00050000 P 08/21/15 50.0 0.00 0.05
VNO 150821P00055000 P 08/21/15 55.0 0.00 0.05
VNO 150821P00060000 P 08/21/15 60.0 0.00 0.05
VNO 150821P00065000 P 08/21/15 65.0 0.00 0.05
VNO 150821P00070000 P 08/21/15 70.0 0.00 0.05
VNO 150821P00075000 P 08/21/15 75.0 0.00 0.10
VNO 150821P00080000 P 08/21/15 80.0 0.05 0.30
VNO 150821P00085000 P 08/21/15 85.0 0.10 0.50
VNO 150821P00090000 P 08/21/15 90.0 0.85 1.00
VNO 150821P00095000 P 08/21/15 95.0 2.25 2.40
VNO 150821P00100000 P 08/21/15 100.0 5.00 5.60
VNO 150821P00105000 P 08/21/15 105.0 8.50 10.00
VNO 150821P00110000 P 08/21/15 110.0 12.60 15.00
VNO 150821P00115000 P 08/21/15 115.0 17.60 19.80
VNO 150821P00120000 P 08/21/15 120.0 22.10 25.10
VNO 150821P00125000 P 08/21/15 125.0 27.10 30.10
VNO 150821P00130000 P 08/21/15 130.0 32.50 35.10
VNO 150821P00135000 P 08/21/15 135.0 37.20 40.10
VNO 150821P00140000 P 08/21/15 140.0 42.50 45.10
VNO 150821P00145000 P 08/21/15 145.0 47.10 50.10
VNO 150821P00150000 P 08/21/15 150.0 52.50 55.10
VNO 150918C00080000 C 09/18/15 80.0 15.90 18.10
VNO 150918C00085000 C 09/18/15 85.0 11.00 12.70
VNO 150918C00090000 C 09/18/15 90.0 6.90 8.40
VNO 150918C00095000 C 09/18/15 95.0 3.40 3.90
VNO 150918C00100000 C 09/18/15 100.0 1.35 1.60
VNO 150918C00105000 C 09/18/15 105.0 0.35 0.75
VNO 150918C00110000 C 09/18/15 110.0 0.05 0.35
VNO 150918C00115000 C 09/18/15 115.0 0.00 0.15
VNO 150918C00120000 C 09/18/15 120.0 0.00 0.05
VNO 150918C00125000 C 09/18/15 125.0 0.00 0.05
VNO 150918C00130000 C 09/18/15 130.0 0.00 0.05
VNO 150918C00135000 C 09/18/15 135.0 0.00 0.05
VNO 150918C00140000 C 09/18/15 140.0 0.00 0.05
VNO 150918C00145000 C 09/18/15 145.0 0.00 0.05
VNO 150918C00150000 C 09/18/15 150.0 0.00 0.05
VNO 150918C00155000 C 09/18/15 155.0 0.00 0.05
VNO 150918P00080000 P 09/18/15 80.0 0.15 0.50
VNO 150918P00085000 P 09/18/15 85.0 0.55 0.65
VNO 150918P00090000 P 09/18/15 90.0 1.30 1.45
VNO 150918P00095000 P 09/18/15 95.0 2.80 3.10
VNO 150918P00100000 P 09/18/15 100.0 4.70 6.20
VNO 150918P00105000 P 09/18/15 105.0 8.50 10.30
VNO 150918P00110000 P 09/18/15 110.0 12.60 14.90
VNO 150918P00115000 P 09/18/15 115.0 17.60 19.80
VNO 150918P00120000 P 09/18/15 120.0 22.30 25.00
VNO 150918P00125000 P 09/18/15 125.0 27.00 30.20
VNO 150918P00130000 P 09/18/15 130.0 32.50 35.10
VNO 150918P00135000 P 09/18/15 135.0 37.40 40.50
VNO 150918P00140000 P 09/18/15 140.0 42.20 45.10
VNO 150918P00145000 P 09/18/15 145.0 47.10 50.10
VNO 150918P00150000 P 09/18/15 150.0 52.40 55.50
VNO 150918P00155000 P 09/18/15 155.0 57.40 60.10
VNO 151218C00055000 C 12/18/15 55.0 40.50 43.50
VNO 151218C00060000 C 12/18/15 60.0 35.40 38.60
VNO 151218C00065000 C 12/18/15 65.0 30.60 33.40
VNO 151218C00070000 C 12/18/15 70.0 25.60 28.40
VNO 151218C00075000 C 12/18/15 75.0 20.60 23.60
VNO 151218C00080000 C 12/18/15 80.0 15.90 17.80
VNO 151218C00085000 C 12/18/15 85.0 11.10 13.60
VNO 151218C00090000 C 12/18/15 90.0 7.80 9.60
VNO 151218C00095000 C 12/18/15 95.0 4.70 5.30
VNO 151218C00100000 C 12/18/15 100.0 2.50 3.10
VNO 151218C00105000 C 12/18/15 105.0 1.20 1.70
VNO 151218C00110000 C 12/18/15 110.0 0.45 0.85
VNO 151218C00115000 C 12/18/15 115.0 0.05 0.50
VNO 151218C00120000 C 12/18/15 120.0 0.00 0.30
VNO 151218C00125000 C 12/18/15 125.0 0.00 0.15
VNO 151218C00130000 C 12/18/15 130.0 0.00 0.10
VNO 151218C00135000 C 12/18/15 135.0 0.00 0.05
VNO 151218C00140000 C 12/18/15 140.0 0.00 0.05
VNO 151218C00145000 C 12/18/15 145.0 0.00 0.05
VNO 151218C00150000 C 12/18/15 150.0 0.00 0.05
VNO 151218C00155000 C 12/18/15 155.0 0.00 0.05
VNO 151218C00160000 C 12/18/15 160.0 0.00 0.05
VNO 151218P00055000 P 12/18/15 55.0 0.00 0.10
VNO 151218P00060000 P 12/18/15 60.0 0.00 0.20
VNO 151218P00065000 P 12/18/15 65.0 0.10 0.35
VNO 151218P00070000 P 12/18/15 70.0 0.05 0.50
VNO 151218P00075000 P 12/18/15 75.0 0.20 0.65
VNO 151218P00080000 P 12/18/15 80.0 0.50 1.00
VNO 151218P00085000 P 12/18/15 85.0 1.25 1.60
VNO 151218P00090000 P 12/18/15 90.0 2.40 2.90
VNO 151218P00095000 P 12/18/15 95.0 4.30 4.90
VNO 151218P00100000 P 12/18/15 100.0 6.30 7.80
VNO 151218P00105000 P 12/18/15 105.0 9.60 11.50
VNO 151218P00110000 P 12/18/15 110.0 13.80 15.90
VNO 151218P00115000 P 12/18/15 115.0 18.20 20.70
VNO 151218P00120000 P 12/18/15 120.0 22.60 25.80
VNO 151218P00125000 P 12/18/15 125.0 27.50 30.70
VNO 151218P00130000 P 12/18/15 130.0 32.60 35.70
VNO 151218P00135000 P 12/18/15 135.0 37.60 41.20
VNO 151218P00140000 P 12/18/15 140.0 42.70 46.50
VNO 151218P00145000 P 12/18/15 145.0 47.70 51.20
VNO 151218P00150000 P 12/18/15 150.0 52.60 56.40
VNO 151218P00155000 P 12/18/15 155.0 57.70 61.20
VNO 151218P00160000 P 12/18/15 160.0 62.40 66.20

OPRA data is delayed 15 minutes.