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 (2015-07-10)Premium Content

Vornado Realty Trust (VNO)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VNO 150821C00050000 C 08/21/15 50.0 45.80 49.40
VNO 150821C00055000 C 08/21/15 55.0 40.80 44.40
VNO 150821C00060000 C 08/21/15 60.0 36.00 39.40
VNO 150821C00065000 C 08/21/15 65.0 30.80 34.40
VNO 150821C00070000 C 08/21/15 70.0 25.80 29.40
VNO 150821C00075000 C 08/21/15 75.0 21.30 23.70
VNO 150821C00080000 C 08/21/15 80.0 16.50 18.50
VNO 150821C00085000 C 08/21/15 85.0 11.60 13.60
VNO 150821C00090000 C 08/21/15 90.0 7.10 8.30
VNO 150821C00095000 C 08/21/15 95.0 2.60 3.60
VNO 150821C00100000 C 08/21/15 100.0 0.35 0.65
VNO 150821C00105000 C 08/21/15 105.0 0.00 0.15
VNO 150821C00110000 C 08/21/15 110.0 0.00 0.05
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 0.05
VNO 150821P00080000 P 08/21/15 80.0 0.00 0.05
VNO 150821P00085000 P 08/21/15 85.0 0.00 0.20
VNO 150821P00090000 P 08/21/15 90.0 0.05 0.50
VNO 150821P00095000 P 08/21/15 95.0 0.75 1.05
VNO 150821P00100000 P 08/21/15 100.0 3.00 3.90
VNO 150821P00105000 P 08/21/15 105.0 7.40 8.70
VNO 150821P00110000 P 08/21/15 110.0 12.20 13.70
VNO 150821P00115000 P 08/21/15 115.0 16.20 19.50
VNO 150821P00120000 P 08/21/15 120.0 21.10 24.80
VNO 150821P00125000 P 08/21/15 125.0 26.20 29.80
VNO 150821P00130000 P 08/21/15 130.0 31.10 34.60
VNO 150821P00135000 P 08/21/15 135.0 36.20 39.80
VNO 150821P00140000 P 08/21/15 140.0 41.20 44.80
VNO 150821P00145000 P 08/21/15 145.0 46.20 49.80
VNO 150821P00150000 P 08/21/15 150.0 51.10 54.80
VNO 150918C00080000 C 09/18/15 80.0 17.00 18.60
VNO 150918C00085000 C 09/18/15 85.0 12.00 13.60
VNO 150918C00090000 C 09/18/15 90.0 7.10 8.50
VNO 150918C00095000 C 09/18/15 95.0 3.20 4.20
VNO 150918C00100000 C 09/18/15 100.0 0.90 1.45
VNO 150918C00105000 C 09/18/15 105.0 0.10 0.50
VNO 150918C00110000 C 09/18/15 110.0 0.00 0.15
VNO 150918C00115000 C 09/18/15 115.0 0.00 0.05
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 0.00 0.25
VNO 150918P00085000 P 09/18/15 85.0 0.05 0.45
VNO 150918P00090000 P 09/18/15 90.0 0.35 0.70
VNO 150918P00095000 P 09/18/15 95.0 1.40 1.85
VNO 150918P00100000 P 09/18/15 100.0 3.60 4.60
VNO 150918P00105000 P 09/18/15 105.0 7.60 8.80
VNO 150918P00110000 P 09/18/15 110.0 11.90 13.90
VNO 150918P00115000 P 09/18/15 115.0 16.60 19.10
VNO 150918P00120000 P 09/18/15 120.0 21.20 24.90
VNO 150918P00125000 P 09/18/15 125.0 26.20 29.90
VNO 150918P00130000 P 09/18/15 130.0 31.20 34.90
VNO 150918P00135000 P 09/18/15 135.0 36.30 39.60
VNO 150918P00140000 P 09/18/15 140.0 41.20 44.90
VNO 150918P00145000 P 09/18/15 145.0 46.20 49.90
VNO 150918P00150000 P 09/18/15 150.0 51.20 54.90
VNO 150918P00155000 P 09/18/15 155.0 56.00 59.90
VNO 151218C00055000 C 12/18/15 55.0 40.70 44.60
VNO 151218C00060000 C 12/18/15 60.0 35.80 39.70
VNO 151218C00065000 C 12/18/15 65.0 30.80 34.40
VNO 151218C00070000 C 12/18/15 70.0 26.00 29.40
VNO 151218C00075000 C 12/18/15 75.0 20.80 24.40
VNO 151218C00080000 C 12/18/15 80.0 15.80 19.10
VNO 151218C00085000 C 12/18/15 85.0 12.00 13.70
VNO 151218C00090000 C 12/18/15 90.0 7.50 9.20
VNO 151218C00095000 C 12/18/15 95.0 4.30 5.60
VNO 151218C00100000 C 12/18/15 100.0 2.50 2.95
VNO 151218C00105000 C 12/18/15 105.0 0.90 1.30
VNO 151218C00110000 C 12/18/15 110.0 0.25 0.65
VNO 151218C00115000 C 12/18/15 115.0 0.00 0.50
VNO 151218C00120000 C 12/18/15 120.0 0.00 0.20
VNO 151218C00125000 C 12/18/15 125.0 0.00 0.10
VNO 151218C00130000 C 12/18/15 130.0 0.00 0.05
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 0.05
VNO 151218P00060000 P 12/18/15 60.0 0.00 0.10
VNO 151218P00065000 P 12/18/15 65.0 0.00 0.25
VNO 151218P00070000 P 12/18/15 70.0 0.00 0.45
VNO 151218P00075000 P 12/18/15 75.0 0.05 0.50
VNO 151218P00080000 P 12/18/15 80.0 0.30 0.70
VNO 151218P00085000 P 12/18/15 85.0 0.80 1.15
VNO 151218P00090000 P 12/18/15 90.0 1.65 2.05
VNO 151218P00095000 P 12/18/15 95.0 3.10 3.70
VNO 151218P00100000 P 12/18/15 100.0 5.40 6.40
VNO 151218P00105000 P 12/18/15 105.0 8.90 10.10
VNO 151218P00110000 P 12/18/15 110.0 13.00 14.80
VNO 151218P00115000 P 12/18/15 115.0 17.00 19.70
VNO 151218P00120000 P 12/18/15 120.0 21.70 24.90
VNO 151218P00125000 P 12/18/15 125.0 26.70 29.80
VNO 151218P00130000 P 12/18/15 130.0 31.50 35.30
VNO 151218P00135000 P 12/18/15 135.0 36.30 40.40
VNO 151218P00140000 P 12/18/15 140.0 41.40 45.40
VNO 151218P00145000 P 12/18/15 145.0 46.30 50.40
VNO 151218P00150000 P 12/18/15 150.0 51.40 55.40
VNO 151218P00155000 P 12/18/15 155.0 56.30 60.40
VNO 151218P00160000 P 12/18/15 160.0 61.40 65.30
VNO 160318C00050000 C 03/18/16 50.0 45.60 49.60
VNO 160318C00055000 C 03/18/16 55.0 41.30 44.20
VNO 160318C00060000 C 03/18/16 60.0 36.30 39.20
VNO 160318C00065000 C 03/18/16 65.0 31.30 34.20
VNO 160318C00070000 C 03/18/16 70.0 26.80 28.70
VNO 160318C00075000 C 03/18/16 75.0 21.80 23.70
VNO 160318C00080000 C 03/18/16 80.0 17.00 18.70
VNO 160318C00085000 C 03/18/16 85.0 12.60 14.10
VNO 160318C00090000 C 03/18/16 90.0 8.10 11.10
VNO 160318C00095000 C 03/18/16 95.0 5.70 6.70
VNO 160318C00100000 C 03/18/16 100.0 3.60 4.10
VNO 160318C00105000 C 03/18/16 105.0 1.70 2.40
VNO 160318C00110000 C 03/18/16 110.0 0.75 1.25
VNO 160318C00115000 C 03/18/16 115.0 0.20 0.70
VNO 160318C00120000 C 03/18/16 120.0 0.00 0.50
VNO 160318C00125000 C 03/18/16 125.0 0.00 0.35
VNO 160318C00130000 C 03/18/16 130.0 0.00 0.20
VNO 160318C00135000 C 03/18/16 135.0 0.00 0.10
VNO 160318C00140000 C 03/18/16 140.0 0.00 0.10
VNO 160318C00145000 C 03/18/16 145.0 0.00 0.05
VNO 160318P00050000 P 03/18/16 50.0 0.00 0.10
VNO 160318P00055000 P 03/18/16 55.0 0.00 0.20
VNO 160318P00060000 P 03/18/16 60.0 0.00 0.35
VNO 160318P00065000 P 03/18/16 65.0 0.00 0.50
VNO 160318P00070000 P 03/18/16 70.0 0.10 0.55
VNO 160318P00075000 P 03/18/16 75.0 0.40 0.85
VNO 160318P00080000 P 03/18/16 80.0 0.85 1.25
VNO 160318P00085000 P 03/18/16 85.0 1.55 2.05
VNO 160318P00090000 P 03/18/16 90.0 2.70 3.30
VNO 160318P00095000 P 03/18/16 95.0 4.40 5.20
VNO 160318P00100000 P 03/18/16 100.0 6.90 7.90
VNO 160318P00105000 P 03/18/16 105.0 10.10 11.60
VNO 160318P00110000 P 03/18/16 110.0 14.00 15.50
VNO 160318P00115000 P 03/18/16 115.0 18.40 20.40
VNO 160318P00120000 P 03/18/16 120.0 23.10 25.40
VNO 160318P00125000 P 03/18/16 125.0 27.80 30.30
VNO 160318P00130000 P 03/18/16 130.0 32.90 35.20
VNO 160318P00135000 P 03/18/16 135.0 36.90 40.80
VNO 160318P00140000 P 03/18/16 140.0 42.00 45.80
VNO 160318P00145000 P 03/18/16 145.0 46.90 50.80

OPRA data is delayed 15 minutes.