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 (2016-10-07)Premium Content

Vornado Realty Trust (VNO)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VNO 161216C00050000 C 12/16/16 50.0 47.30 51.70
VNO 161216C00055000 C 12/16/16 55.0 42.30 45.40
VNO 161216C00060000 C 12/16/16 60.0 37.30 40.40
VNO 161216C00065000 C 12/16/16 65.0 33.00 35.50
VNO 161216C00070000 C 12/16/16 70.0 27.40 30.50
VNO 161216C00075000 C 12/16/16 75.0 22.40 25.50
VNO 161216C00080000 C 12/16/16 80.0 17.50 20.10
VNO 161216C00085000 C 12/16/16 85.0 12.60 15.40
VNO 161216C00090000 C 12/16/16 90.0 7.70 10.20
VNO 161216C00095000 C 12/16/16 95.0 3.90 5.30
VNO 161216C00100000 C 12/16/16 100.0 1.05 1.65
VNO 161216C00105000 C 12/16/16 105.0 0.10 0.45
VNO 161216C00110000 C 12/16/16 110.0 0.00 0.15
VNO 161216C00115000 C 12/16/16 115.0 0.00 0.10
VNO 161216C00120000 C 12/16/16 120.0 0.00 0.10
VNO 161216C00125000 C 12/16/16 125.0 0.00 0.10
VNO 161216C00130000 C 12/16/16 130.0 0.00 0.10
VNO 161216C00135000 C 12/16/16 135.0 0.00 0.10
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 0.10
VNO 161216P00060000 P 12/16/16 60.0 0.00 0.10
VNO 161216P00065000 P 12/16/16 65.0 0.00 0.10
VNO 161216P00070000 P 12/16/16 70.0 0.00 0.10
VNO 161216P00075000 P 12/16/16 75.0 0.00 0.15
VNO 161216P00080000 P 12/16/16 80.0 0.00 0.25
VNO 161216P00085000 P 12/16/16 85.0 0.05 0.50
VNO 161216P00090000 P 12/16/16 90.0 0.25 0.75
VNO 161216P00095000 P 12/16/16 95.0 0.50 0.95
VNO 161216P00100000 P 12/16/16 100.0 2.05 2.25
VNO 161216P00105000 P 12/16/16 105.0 5.40 6.90
VNO 161216P00110000 P 12/16/16 110.0 10.30 12.10
VNO 161216P00115000 P 12/16/16 115.0 15.10 17.70
VNO 161216P00120000 P 12/16/16 120.0 19.80 22.40
VNO 161216P00125000 P 12/16/16 125.0 24.90 27.70
VNO 161216P00130000 P 12/16/16 130.0 30.10 33.00
VNO 161216P00135000 P 12/16/16 135.0 35.10 38.00
VNO 161216P00140000 P 12/16/16 140.0 39.90 43.10
VNO 170120C00050000 C 01/20/17 50.0 47.70 51.10
VNO 170120C00055000 C 01/20/17 55.0 42.70 46.20
VNO 170120C00060000 C 01/20/17 60.0 37.40 41.30
VNO 170120C00065000 C 01/20/17 65.0 32.40 36.50
VNO 170120C00070000 C 01/20/17 70.0 27.50 31.50
VNO 170120C00075000 C 01/20/17 75.0 22.60 26.50
VNO 170120C00080000 C 01/20/17 80.0 17.90 20.90
VNO 170120C00085000 C 01/20/17 85.0 13.20 16.10
VNO 170120C00090000 C 01/20/17 90.0 8.40 11.40
VNO 170120C00095000 C 01/20/17 95.0 5.50 7.30
VNO 170120C00100000 C 01/20/17 100.0 2.35 3.20
VNO 170120C00105000 C 01/20/17 105.0 0.75 1.75
VNO 170120C00110000 C 01/20/17 110.0 0.05 0.75
VNO 170120C00115000 C 01/20/17 115.0 0.00 0.25
VNO 170120C00120000 C 01/20/17 120.0 0.00 0.15
VNO 170120C00125000 C 01/20/17 125.0 0.00 0.10
VNO 170120C00130000 C 01/20/17 130.0 0.00 0.10
VNO 170120C00135000 C 01/20/17 135.0 0.00 0.10
VNO 170120C00140000 C 01/20/17 140.0 0.00 0.10
VNO 170120P00050000 P 01/20/17 50.0 0.00 0.10
VNO 170120P00055000 P 01/20/17 55.0 0.00 0.10
VNO 170120P00060000 P 01/20/17 60.0 0.00 0.15
VNO 170120P00065000 P 01/20/17 65.0 0.00 0.35
VNO 170120P00070000 P 01/20/17 70.0 0.00 0.60
VNO 170120P00075000 P 01/20/17 75.0 0.00 1.00
VNO 170120P00080000 P 01/20/17 80.0 0.10 1.25
VNO 170120P00085000 P 01/20/17 85.0 0.25 0.90
VNO 170120P00090000 P 01/20/17 90.0 0.80 1.90
VNO 170120P00095000 P 01/20/17 95.0 1.55 2.10
VNO 170120P00100000 P 01/20/17 100.0 3.30 4.20
VNO 170120P00105000 P 01/20/17 105.0 6.20 8.50
VNO 170120P00110000 P 01/20/17 110.0 10.10 13.00
VNO 170120P00115000 P 01/20/17 115.0 14.90 17.80
VNO 170120P00120000 P 01/20/17 120.0 20.10 23.00
VNO 170120P00125000 P 01/20/17 125.0 25.00 27.80
VNO 170120P00130000 P 01/20/17 130.0 30.00 33.20
VNO 170120P00135000 P 01/20/17 135.0 35.00 37.80
VNO 170120P00140000 P 01/20/17 140.0 40.00 43.00
VNO 170317C00055000 C 03/17/17 55.0 42.70 45.90
VNO 170317C00060000 C 03/17/17 60.0 37.70 41.30
VNO 170317C00065000 C 03/17/17 65.0 32.80 35.90
VNO 170317C00070000 C 03/17/17 70.0 28.20 30.50
VNO 170317C00075000 C 03/17/17 75.0 23.20 25.70
VNO 170317C00080000 C 03/17/17 80.0 18.50 20.70
VNO 170317C00085000 C 03/17/17 85.0 13.90 16.10
VNO 170317C00090000 C 03/17/17 90.0 9.80 12.10
VNO 170317C00095000 C 03/17/17 95.0 6.70 7.90
VNO 170317C00100000 C 03/17/17 100.0 3.60 4.90
VNO 170317C00105000 C 03/17/17 105.0 1.70 3.10
VNO 170317C00110000 C 03/17/17 110.0 0.70 1.25
VNO 170317C00115000 C 03/17/17 115.0 0.15 1.00
VNO 170317C00120000 C 03/17/17 120.0 0.05 0.40
VNO 170317C00125000 C 03/17/17 125.0 0.00 0.20
VNO 170317C00130000 C 03/17/17 130.0 0.00 0.15
VNO 170317C00135000 C 03/17/17 135.0 0.00 0.10
VNO 170317C00140000 C 03/17/17 140.0 0.00 0.10
VNO 170317C00145000 C 03/17/17 145.0 0.00 0.10
VNO 170317C00150000 C 03/17/17 150.0 0.00 0.10
VNO 170317P00055000 P 03/17/17 55.0 0.15 0.40
VNO 170317P00060000 P 03/17/17 60.0 0.25 0.50
VNO 170317P00065000 P 03/17/17 65.0 0.25 0.65
VNO 170317P00070000 P 03/17/17 70.0 0.40 0.90
VNO 170317P00075000 P 03/17/17 75.0 0.65 1.05
VNO 170317P00080000 P 03/17/17 80.0 0.95 1.35
VNO 170317P00085000 P 03/17/17 85.0 1.50 1.90
VNO 170317P00090000 P 03/17/17 90.0 2.15 2.70
VNO 170317P00095000 P 03/17/17 95.0 3.40 4.10
VNO 170317P00100000 P 03/17/17 100.0 5.00 6.10
VNO 170317P00105000 P 03/17/17 105.0 8.00 9.20
VNO 170317P00110000 P 03/17/17 110.0 11.50 13.70
VNO 170317P00115000 P 03/17/17 115.0 16.10 17.90
VNO 170317P00120000 P 03/17/17 120.0 20.70 22.60
VNO 170317P00125000 P 03/17/17 125.0 25.50 27.80
VNO 170317P00130000 P 03/17/17 130.0 30.40 32.70
VNO 170317P00135000 P 03/17/17 135.0 35.20 37.60
VNO 170317P00140000 P 03/17/17 140.0 40.50 42.40
VNO 170317P00145000 P 03/17/17 145.0 45.50 47.50
VNO 170317P00150000 P 03/17/17 150.0 50.60 52.50
VNO 170616C00050000 C 06/16/17 50.0 48.20 52.10
VNO 170616C00055000 C 06/16/17 55.0 43.40 46.70
VNO 170616C00060000 C 06/16/17 60.0 38.50 42.00
VNO 170616C00065000 C 06/16/17 65.0 33.60 35.90
VNO 170616C00070000 C 06/16/17 70.0 28.80 31.70
VNO 170616C00075000 C 06/16/17 75.0 24.70 26.50
VNO 170616C00080000 C 06/16/17 80.0 19.70 22.00
VNO 170616C00085000 C 06/16/17 85.0 15.50 17.70
VNO 170616C00090000 C 06/16/17 90.0 11.90 13.40
VNO 170616C00095000 C 06/16/17 95.0 8.40 9.80
VNO 170616C00100000 C 06/16/17 100.0 5.40 7.00
VNO 170616C00105000 C 06/16/17 105.0 3.20 4.50
VNO 170616C00110000 C 06/16/17 110.0 1.80 3.30
VNO 170616C00115000 C 06/16/17 115.0 0.85 1.75
VNO 170616C00120000 C 06/16/17 120.0 0.35 1.40
VNO 170616C00125000 C 06/16/17 125.0 0.10 0.75
VNO 170616C00130000 C 06/16/17 130.0 0.05 0.40
VNO 170616C00135000 C 06/16/17 135.0 0.00 0.35
VNO 170616C00140000 C 06/16/17 140.0 0.00 0.20
VNO 170616P00050000 P 06/16/17 50.0 0.50 0.80
VNO 170616P00055000 P 06/16/17 55.0 0.50 1.05
VNO 170616P00060000 P 06/16/17 60.0 0.85 1.20
VNO 170616P00065000 P 06/16/17 65.0 1.05 1.45
VNO 170616P00070000 P 06/16/17 70.0 1.35 1.65
VNO 170616P00075000 P 06/16/17 75.0 1.85 2.15
VNO 170616P00080000 P 06/16/17 80.0 2.55 2.70
VNO 170616P00085000 P 06/16/17 85.0 3.10 3.90
VNO 170616P00090000 P 06/16/17 90.0 4.00 4.80
VNO 170616P00095000 P 06/16/17 95.0 5.70 6.80
VNO 170616P00100000 P 06/16/17 100.0 7.30 9.00
VNO 170616P00105000 P 06/16/17 105.0 10.10 11.60
VNO 170616P00110000 P 06/16/17 110.0 13.30 15.80
VNO 170616P00115000 P 06/16/17 115.0 16.90 19.70
VNO 170616P00120000 P 06/16/17 120.0 21.20 24.10
VNO 170616P00125000 P 06/16/17 125.0 26.20 29.10
VNO 170616P00130000 P 06/16/17 130.0 30.90 33.10
VNO 170616P00135000 P 06/16/17 135.0 35.90 39.00
VNO 170616P00140000 P 06/16/17 140.0 40.50 43.90

OPRA data is delayed 15 minutes.