Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Vornado Realty Trust (VNO)
As of Dec 12 2017 12:25PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VNO 171215C00055000 C Dec 15, 2017 55.0 20.90 23.30
VNO 171215C00060000 C Dec 15, 2017 60.0 16.80 18.10
VNO 171215C00065000 C Dec 15, 2017 65.0 12.30 13.20
VNO 171215C00070000 C Dec 15, 2017 70.0 7.30 8.10
VNO 171215C00075000 C Dec 15, 2017 75.0 2.75 3.00
VNO 171215C00080000 C Dec 15, 2017 80.0 0.00 0.10
VNO 171215C00085000 C Dec 15, 2017 85.0 0.00 0.10
VNO 171215C00090000 C Dec 15, 2017 90.0 0.00 0.10
VNO 171215C00095000 C Dec 15, 2017 95.0 0.00 0.10
VNO 171215C00100000 C Dec 15, 2017 100.0 0.00 0.10
VNO 171215C00105000 C Dec 15, 2017 105.0 0.00 0.10
VNO 171215C00110000 C Dec 15, 2017 110.0 0.00 0.10
VNO 171215P00055000 P Dec 15, 2017 55.0 0.00 0.05
VNO 171215P00060000 P Dec 15, 2017 60.0 0.00 0.10
VNO 171215P00065000 P Dec 15, 2017 65.0 0.00 0.10
VNO 171215P00070000 P Dec 15, 2017 70.0 0.00 0.10
VNO 171215P00075000 P Dec 15, 2017 75.0 0.00 0.10
VNO 171215P00080000 P Dec 15, 2017 80.0 2.05 2.60
VNO 171215P00085000 P Dec 15, 2017 85.0 7.00 7.50
VNO 171215P00090000 P Dec 15, 2017 90.0 11.70 12.40
VNO 171215P00095000 P Dec 15, 2017 95.0 16.10 17.50
VNO 171215P00100000 P Dec 15, 2017 100.0 20.70 23.80
VNO 171215P00105000 P Dec 15, 2017 105.0 26.90 28.00
VNO 171215P00110000 P Dec 15, 2017 110.0 31.20 34.00
VNO 180119C00040000 C Jan 19, 2018 40.0 36.50 38.60
VNO 180119C00045000 C Jan 19, 2018 45.0 31.70 33.50
VNO 180119C00050000 C Jan 19, 2018 50.0 26.90 28.40
VNO 180119C00055000 C Jan 19, 2018 55.0 22.40 23.30
VNO 180119C00060000 C Jan 19, 2018 60.0 17.50 18.60
VNO 180119C00065000 C Jan 19, 2018 65.0 12.40 13.50
VNO 180119C00070000 C Jan 19, 2018 70.0 7.50 8.30
VNO 180119C00075000 C Jan 19, 2018 75.0 3.30 3.60
VNO 180119C00080000 C Jan 19, 2018 80.0 0.55 0.65
VNO 180119C00085000 C Jan 19, 2018 85.0 0.00 0.10
VNO 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
VNO 180119C00095000 C Jan 19, 2018 95.0 0.00 0.10
VNO 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
VNO 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
VNO 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
VNO 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
VNO 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
VNO 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
VNO 180119P00055000 P Jan 19, 2018 55.0 0.00 0.10
VNO 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
VNO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
VNO 180119P00070000 P Jan 19, 2018 70.0 0.05 0.15
VNO 180119P00075000 P Jan 19, 2018 75.0 0.45 0.55
VNO 180119P00080000 P Jan 19, 2018 80.0 2.50 2.70
VNO 180119P00085000 P Jan 19, 2018 85.0 6.60 7.90
VNO 180119P00090000 P Jan 19, 2018 90.0 11.70 12.30
VNO 180119P00095000 P Jan 19, 2018 95.0 16.90 17.50
VNO 180119P00100000 P Jan 19, 2018 100.0 21.90 22.80
VNO 180119P00105000 P Jan 19, 2018 105.0 26.40 27.60
VNO 180119P00110000 P Jan 19, 2018 110.0 31.80 32.40
VNO 180316C00045000 C Mar 16, 2018 45.0 31.90 33.30
VNO 180316C00050000 C Mar 16, 2018 50.0 27.40 28.50
VNO 180316C00055000 C Mar 16, 2018 55.0 22.60 24.50
VNO 180316C00060000 C Mar 16, 2018 60.0 17.00 18.50
VNO 180316C00065000 C Mar 16, 2018 65.0 11.90 13.60
VNO 180316C00070000 C Mar 16, 2018 70.0 8.10 9.00
VNO 180316C00075000 C Mar 16, 2018 75.0 4.00 4.40
VNO 180316C00080000 C Mar 16, 2018 80.0 1.25 1.60
VNO 180316C00085000 C Mar 16, 2018 85.0 0.20 0.40
VNO 180316C00090000 C Mar 16, 2018 90.0 0.00 0.15
VNO 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
VNO 180316C00100000 C Mar 16, 2018 100.0 0.00 0.10
VNO 180316C00105000 C Mar 16, 2018 105.0 0.00 0.10
VNO 180316C00110000 C Mar 16, 2018 110.0 0.00 0.10
VNO 180316C00115000 C Mar 16, 2018 115.0 0.00 0.10
VNO 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
VNO 180316P00050000 P Mar 16, 2018 50.0 0.00 0.10
VNO 180316P00055000 P Mar 16, 2018 55.0 0.00 0.15
VNO 180316P00060000 P Mar 16, 2018 60.0 0.05 0.20
VNO 180316P00065000 P Mar 16, 2018 65.0 0.20 0.35
VNO 180316P00070000 P Mar 16, 2018 70.0 0.50 0.65
VNO 180316P00075000 P Mar 16, 2018 75.0 1.40 1.65
VNO 180316P00080000 P Mar 16, 2018 80.0 3.70 4.00
VNO 180316P00085000 P Mar 16, 2018 85.0 7.60 8.20
VNO 180316P00090000 P Mar 16, 2018 90.0 12.00 13.00
VNO 180316P00095000 P Mar 16, 2018 95.0 16.70 18.00
VNO 180316P00100000 P Mar 16, 2018 100.0 21.70 24.10
VNO 180316P00105000 P Mar 16, 2018 105.0 26.40 28.90
VNO 180316P00110000 P Mar 16, 2018 110.0 30.90 32.80
VNO 180316P00115000 P Mar 16, 2018 115.0 36.40 37.90
VNO 180615C00040000 C Jun 15, 2018 40.0 35.80 39.70
VNO 180615C00045000 C Jun 15, 2018 45.0 31.10 35.10
VNO 180615C00050000 C Jun 15, 2018 50.0 25.90 29.90
VNO 180615C00055000 C Jun 15, 2018 55.0 21.20 24.80
VNO 180615C00060000 C Jun 15, 2018 60.0 16.10 20.20
VNO 180615C00065000 C Jun 15, 2018 65.0 12.00 13.90
VNO 180615C00070000 C Jun 15, 2018 70.0 8.60 9.10
VNO 180615C00075000 C Jun 15, 2018 75.0 4.80 5.20
VNO 180615C00080000 C Jun 15, 2018 80.0 2.20 2.50
VNO 180615C00085000 C Jun 15, 2018 85.0 0.75 1.00
VNO 180615C00090000 C Jun 15, 2018 90.0 0.20 0.40
VNO 180615C00095000 C Jun 15, 2018 95.0 0.00 0.15
VNO 180615C00100000 C Jun 15, 2018 100.0 0.00 0.15
VNO 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
VNO 180615C00110000 C Jun 15, 2018 110.0 0.00 0.10
VNO 180615P00040000 P Jun 15, 2018 40.0 0.00 0.10
VNO 180615P00045000 P Jun 15, 2018 45.0 0.00 0.15
VNO 180615P00050000 P Jun 15, 2018 50.0 0.00 0.25
VNO 180615P00055000 P Jun 15, 2018 55.0 0.10 0.30
VNO 180615P00060000 P Jun 15, 2018 60.0 0.30 0.45
VNO 180615P00065000 P Jun 15, 2018 65.0 0.55 0.75
VNO 180615P00070000 P Jun 15, 2018 70.0 1.15 1.45
VNO 180615P00075000 P Jun 15, 2018 75.0 2.40 2.70
VNO 180615P00080000 P Jun 15, 2018 80.0 4.70 5.50
VNO 180615P00085000 P Jun 15, 2018 85.0 8.40 8.70
VNO 180615P00090000 P Jun 15, 2018 90.0 12.50 14.40
VNO 180615P00095000 P Jun 15, 2018 95.0 15.90 19.70
VNO 180615P00100000 P Jun 15, 2018 100.0 20.80 24.50
VNO 180615P00105000 P Jun 15, 2018 105.0 25.50 29.40
VNO 180615P00110000 P Jun 15, 2018 110.0 30.80 34.30
OPRA data is delayed 15 minutes.