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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VNO 160819C00050000 C 08/19/16 50.0 55.00 58.40
VNO 160819C00055000 C 08/19/16 55.0 50.20 53.40
VNO 160819C00060000 C 08/19/16 60.0 45.20 48.20
VNO 160819C00065000 C 08/19/16 65.0 40.00 43.20
VNO 160819C00070000 C 08/19/16 70.0 35.00 37.80
VNO 160819C00075000 C 08/19/16 75.0 30.90 33.00
VNO 160819C00080000 C 08/19/16 80.0 25.90 28.00
VNO 160819C00085000 C 08/19/16 85.0 20.90 23.00
VNO 160819C00090000 C 08/19/16 90.0 16.10 18.10
VNO 160819C00095000 C 08/19/16 95.0 11.20 13.10
VNO 160819C00100000 C 08/19/16 100.0 5.90 8.00
VNO 160819C00105000 C 08/19/16 105.0 2.95 3.40
VNO 160819C00110000 C 08/19/16 110.0 0.55 0.70
VNO 160819C00115000 C 08/19/16 115.0 0.00 0.15
VNO 160819C00120000 C 08/19/16 120.0 0.00 0.10
VNO 160819C00125000 C 08/19/16 125.0 0.00 0.10
VNO 160819C00130000 C 08/19/16 130.0 0.00 0.10
VNO 160819C00135000 C 08/19/16 135.0 0.00 0.10
VNO 160819C00140000 C 08/19/16 140.0 0.00 0.10
VNO 160819C00145000 C 08/19/16 145.0 0.00 0.10
VNO 160819P00050000 P 08/19/16 50.0 0.00 0.10
VNO 160819P00055000 P 08/19/16 55.0 0.00 0.10
VNO 160819P00060000 P 08/19/16 60.0 0.00 0.10
VNO 160819P00065000 P 08/19/16 65.0 0.00 0.10
VNO 160819P00070000 P 08/19/16 70.0 0.00 0.10
VNO 160819P00075000 P 08/19/16 75.0 0.00 0.10
VNO 160819P00080000 P 08/19/16 80.0 0.00 0.10
VNO 160819P00085000 P 08/19/16 85.0 0.00 0.10
VNO 160819P00090000 P 08/19/16 90.0 0.00 0.30
VNO 160819P00095000 P 08/19/16 95.0 0.05 0.45
VNO 160819P00100000 P 08/19/16 100.0 0.40 0.75
VNO 160819P00105000 P 08/19/16 105.0 1.15 1.40
VNO 160819P00110000 P 08/19/16 110.0 3.50 5.30
VNO 160819P00115000 P 08/19/16 115.0 7.80 10.20
VNO 160819P00120000 P 08/19/16 120.0 12.70 14.30
VNO 160819P00125000 P 08/19/16 125.0 17.20 20.40
VNO 160819P00130000 P 08/19/16 130.0 22.50 24.90
VNO 160819P00135000 P 08/19/16 135.0 27.50 29.90
VNO 160819P00140000 P 08/19/16 140.0 32.50 34.90
VNO 160819P00145000 P 08/19/16 145.0 37.60 40.60
VNO 160916C00050000 C 09/16/16 50.0 56.10 58.20
VNO 160916C00055000 C 09/16/16 55.0 51.20 53.30
VNO 160916C00060000 C 09/16/16 60.0 46.20 48.30
VNO 160916C00065000 C 09/16/16 65.0 40.40 42.90
VNO 160916C00070000 C 09/16/16 70.0 35.80 37.80
VNO 160916C00075000 C 09/16/16 75.0 31.20 33.00
VNO 160916C00080000 C 09/16/16 80.0 25.30 28.10
VNO 160916C00085000 C 09/16/16 85.0 21.10 22.90
VNO 160916C00090000 C 09/16/16 90.0 15.30 17.90
VNO 160916C00095000 C 09/16/16 95.0 10.80 12.90
VNO 160916C00100000 C 09/16/16 100.0 7.40 8.30
VNO 160916C00105000 C 09/16/16 105.0 3.80 4.20
VNO 160916C00110000 C 09/16/16 110.0 1.15 1.50
VNO 160916C00115000 C 09/16/16 115.0 0.05 0.50
VNO 160916C00120000 C 09/16/16 120.0 0.00 0.15
VNO 160916C00125000 C 09/16/16 125.0 0.00 0.10
VNO 160916C00130000 C 09/16/16 130.0 0.00 0.10
VNO 160916C00135000 C 09/16/16 135.0 0.00 0.10
VNO 160916P00050000 P 09/16/16 50.0 0.00 0.10
VNO 160916P00055000 P 09/16/16 55.0 0.00 0.10
VNO 160916P00060000 P 09/16/16 60.0 0.00 0.10
VNO 160916P00065000 P 09/16/16 65.0 0.00 0.10
VNO 160916P00070000 P 09/16/16 70.0 0.00 0.10
VNO 160916P00075000 P 09/16/16 75.0 0.00 0.15
VNO 160916P00080000 P 09/16/16 80.0 0.00 0.30
VNO 160916P00085000 P 09/16/16 85.0 0.00 0.50
VNO 160916P00090000 P 09/16/16 90.0 0.10 0.60
VNO 160916P00095000 P 09/16/16 95.0 0.40 0.80
VNO 160916P00100000 P 09/16/16 100.0 0.85 1.25
VNO 160916P00105000 P 09/16/16 105.0 1.95 2.50
VNO 160916P00110000 P 09/16/16 110.0 4.40 6.10
VNO 160916P00115000 P 09/16/16 115.0 7.90 10.30
VNO 160916P00120000 P 09/16/16 120.0 12.70 14.70
VNO 160916P00125000 P 09/16/16 125.0 17.40 19.30
VNO 160916P00130000 P 09/16/16 130.0 22.50 25.30
VNO 160916P00135000 P 09/16/16 135.0 27.40 29.70
VNO 161216C00050000 C 12/16/16 50.0 55.30 58.50
VNO 161216C00055000 C 12/16/16 55.0 50.40 54.10
VNO 161216C00060000 C 12/16/16 60.0 45.40 48.30
VNO 161216C00065000 C 12/16/16 65.0 41.00 43.60
VNO 161216C00070000 C 12/16/16 70.0 36.00 38.30
VNO 161216C00075000 C 12/16/16 75.0 30.30 33.20
VNO 161216C00080000 C 12/16/16 80.0 25.40 28.30
VNO 161216C00085000 C 12/16/16 85.0 20.60 23.00
VNO 161216C00090000 C 12/16/16 90.0 15.80 18.40
VNO 161216C00095000 C 12/16/16 95.0 11.50 14.20
VNO 161216C00100000 C 12/16/16 100.0 8.20 10.10
VNO 161216C00105000 C 12/16/16 105.0 5.20 6.40
VNO 161216C00110000 C 12/16/16 110.0 3.30 3.60
VNO 161216C00115000 C 12/16/16 115.0 1.50 1.75
VNO 161216C00120000 C 12/16/16 120.0 0.40 0.70
VNO 161216C00125000 C 12/16/16 125.0 0.00 0.50
VNO 161216C00130000 C 12/16/16 130.0 0.00 0.30
VNO 161216C00135000 C 12/16/16 135.0 0.00 0.15
VNO 161216C00140000 C 12/16/16 140.0 0.00 0.10
VNO 161216P00050000 P 12/16/16 50.0 0.00 0.10
VNO 161216P00055000 P 12/16/16 55.0 0.00 0.15
VNO 161216P00060000 P 12/16/16 60.0 0.00 0.30
VNO 161216P00065000 P 12/16/16 65.0 0.05 0.50
VNO 161216P00070000 P 12/16/16 70.0 0.05 0.55
VNO 161216P00075000 P 12/16/16 75.0 0.40 0.70
VNO 161216P00080000 P 12/16/16 80.0 0.65 0.90
VNO 161216P00085000 P 12/16/16 85.0 0.95 1.20
VNO 161216P00090000 P 12/16/16 90.0 1.35 1.60
VNO 161216P00095000 P 12/16/16 95.0 1.80 2.25
VNO 161216P00100000 P 12/16/16 100.0 2.75 3.30
VNO 161216P00105000 P 12/16/16 105.0 4.30 5.20
VNO 161216P00110000 P 12/16/16 110.0 6.50 8.10
VNO 161216P00115000 P 12/16/16 115.0 9.80 11.70
VNO 161216P00120000 P 12/16/16 120.0 13.70 16.50
VNO 161216P00125000 P 12/16/16 125.0 18.10 20.30
VNO 161216P00130000 P 12/16/16 130.0 23.10 25.10
VNO 161216P00135000 P 12/16/16 135.0 27.90 30.50
VNO 161216P00140000 P 12/16/16 140.0 33.00 35.50
VNO 170317C00055000 C 03/17/17 55.0 50.20 53.50
VNO 170317C00060000 C 03/17/17 60.0 45.30 48.10
VNO 170317C00065000 C 03/17/17 65.0 40.30 43.40
VNO 170317C00070000 C 03/17/17 70.0 35.20 38.50
VNO 170317C00075000 C 03/17/17 75.0 30.50 33.40
VNO 170317C00080000 C 03/17/17 80.0 25.50 28.10
VNO 170317C00085000 C 03/17/17 85.0 20.80 23.40
VNO 170317C00090000 C 03/17/17 90.0 16.30 18.80
VNO 170317C00095000 C 03/17/17 95.0 12.80 14.80
VNO 170317C00100000 C 03/17/17 100.0 9.30 10.70
VNO 170317C00105000 C 03/17/17 105.0 6.20 7.30
VNO 170317C00110000 C 03/17/17 110.0 3.80 4.70
VNO 170317C00115000 C 03/17/17 115.0 1.85 2.85
VNO 170317C00120000 C 03/17/17 120.0 0.90 1.55
VNO 170317C00125000 C 03/17/17 125.0 0.30 0.85
VNO 170317C00130000 C 03/17/17 130.0 0.00 0.50
VNO 170317C00135000 C 03/17/17 135.0 0.00 0.45
VNO 170317C00140000 C 03/17/17 140.0 0.00 0.25
VNO 170317C00145000 C 03/17/17 145.0 0.00 0.15
VNO 170317C00150000 C 03/17/17 150.0 0.00 0.10
VNO 170317P00055000 P 03/17/17 55.0 0.10 0.50
VNO 170317P00060000 P 03/17/17 60.0 0.15 0.55
VNO 170317P00065000 P 03/17/17 65.0 0.20 0.70
VNO 170317P00070000 P 03/17/17 70.0 0.40 0.90
VNO 170317P00075000 P 03/17/17 75.0 0.65 1.15
VNO 170317P00080000 P 03/17/17 80.0 0.95 1.45
VNO 170317P00085000 P 03/17/17 85.0 1.35 1.90
VNO 170317P00090000 P 03/17/17 90.0 1.65 2.60
VNO 170317P00095000 P 03/17/17 95.0 2.55 3.60
VNO 170317P00100000 P 03/17/17 100.0 4.10 5.10
VNO 170317P00105000 P 03/17/17 105.0 5.80 7.00
VNO 170317P00110000 P 03/17/17 110.0 8.20 9.60
VNO 170317P00115000 P 03/17/17 115.0 11.10 13.70
VNO 170317P00120000 P 03/17/17 120.0 14.20 17.50
VNO 170317P00125000 P 03/17/17 125.0 19.20 21.70
VNO 170317P00130000 P 03/17/17 130.0 23.20 26.50
VNO 170317P00135000 P 03/17/17 135.0 28.10 31.20
VNO 170317P00140000 P 03/17/17 140.0 33.00 36.20
VNO 170317P00145000 P 03/17/17 145.0 37.90 41.20
VNO 170317P00150000 P 03/17/17 150.0 42.90 46.00

OPRA data is delayed 15 minutes.