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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VNO 171117C00040000 C 11/17/17 40.0 32.60 35.50
VNO 171117C00045000 C 11/17/17 45.0 27.60 30.50
VNO 171117C00050000 C 11/17/17 50.0 22.60 25.60
VNO 171117C00055000 C 11/17/17 55.0 18.60 20.10
VNO 171117C00060000 C 11/17/17 60.0 12.50 15.40
VNO 171117C00065000 C 11/17/17 65.0 7.50 10.30
VNO 171117C00070000 C 11/17/17 70.0 3.90 5.00
VNO 171117C00075000 C 11/17/17 75.0 1.00 1.25
VNO 171117C00080000 C 11/17/17 80.0 0.05 0.15
VNO 171117C00085000 C 11/17/17 85.0 0.00 0.10
VNO 171117C00090000 C 11/17/17 90.0 0.00 0.10
VNO 171117C00095000 C 11/17/17 95.0 0.00 0.10
VNO 171117C00100000 C 11/17/17 100.0 0.00 0.10
VNO 171117C00105000 C 11/17/17 105.0 0.00 0.10
VNO 171117C00110000 C 11/17/17 110.0 0.00 0.10
VNO 171117P00040000 P 11/17/17 40.0 0.00 0.10
VNO 171117P00045000 P 11/17/17 45.0 0.00 0.10
VNO 171117P00050000 P 11/17/17 50.0 0.00 0.10
VNO 171117P00055000 P 11/17/17 55.0 0.00 0.10
VNO 171117P00060000 P 11/17/17 60.0 0.00 0.15
VNO 171117P00065000 P 11/17/17 65.0 0.05 0.25
VNO 171117P00070000 P 11/17/17 70.0 0.40 0.55
VNO 171117P00075000 P 11/17/17 75.0 2.05 2.25
VNO 171117P00080000 P 11/17/17 80.0 5.80 7.30
VNO 171117P00085000 P 11/17/17 85.0 10.40 13.10
VNO 171117P00090000 P 11/17/17 90.0 14.70 17.50
VNO 171117P00095000 P 11/17/17 95.0 19.60 22.20
VNO 171117P00100000 P 11/17/17 100.0 24.60 27.10
VNO 171117P00105000 P 11/17/17 105.0 29.60 32.10
VNO 171117P00110000 P 11/17/17 110.0 34.60 37.10
VNO 171215C00055000 C 12/15/17 55.0 19.20 19.80
VNO 171215C00060000 C 12/15/17 60.0 13.90 14.90
VNO 171215C00065000 C 12/15/17 65.0 9.20 10.10
VNO 171215C00070000 C 12/15/17 70.0 4.80 5.30
VNO 171215C00075000 C 12/15/17 75.0 1.45 1.85
VNO 171215C00080000 C 12/15/17 80.0 0.20 0.40
VNO 171215C00085000 C 12/15/17 85.0 0.00 0.15
VNO 171215C00090000 C 12/15/17 90.0 0.00 0.10
VNO 171215C00095000 C 12/15/17 95.0 0.00 0.10
VNO 171215C00100000 C 12/15/17 100.0 0.00 0.10
VNO 171215C00105000 C 12/15/17 105.0 0.00 0.10
VNO 171215C00110000 C 12/15/17 110.0 0.00 0.10
VNO 171215P00055000 P 12/15/17 55.0 0.00 0.15
VNO 171215P00060000 P 12/15/17 60.0 0.05 0.20
VNO 171215P00065000 P 12/15/17 65.0 0.20 0.40
VNO 171215P00070000 P 12/15/17 70.0 0.75 1.05
VNO 171215P00075000 P 12/15/17 75.0 2.60 2.90
VNO 171215P00080000 P 12/15/17 80.0 6.10 6.60
VNO 171215P00085000 P 12/15/17 85.0 10.70 11.50
VNO 171215P00090000 P 12/15/17 90.0 15.40 16.40
VNO 171215P00095000 P 12/15/17 95.0 18.90 23.30
VNO 171215P00100000 P 12/15/17 100.0 25.70 26.80
VNO 171215P00105000 P 12/15/17 105.0 30.80 31.80
VNO 171215P00110000 P 12/15/17 110.0 35.80 36.30
VNO 180316C00045000 C 03/16/18 45.0 29.30 29.70
VNO 180316C00050000 C 03/16/18 50.0 22.10 25.80
VNO 180316C00055000 C 03/16/18 55.0 17.10 20.30
VNO 180316C00060000 C 03/16/18 60.0 12.80 15.70
VNO 180316C00065000 C 03/16/18 65.0 9.80 10.20
VNO 180316C00070000 C 03/16/18 70.0 5.70 6.20
VNO 180316C00075000 C 03/16/18 75.0 2.65 3.10
VNO 180316C00080000 C 03/16/18 80.0 0.95 1.30
VNO 180316C00085000 C 03/16/18 85.0 0.30 0.55
VNO 180316C00090000 C 03/16/18 90.0 0.10 0.20
VNO 180316C00095000 C 03/16/18 95.0 0.00 0.15
VNO 180316C00100000 C 03/16/18 100.0 0.00 0.10
VNO 180316C00105000 C 03/16/18 105.0 0.00 0.10
VNO 180316C00110000 C 03/16/18 110.0 0.00 0.10
VNO 180316C00115000 C 03/16/18 115.0 0.00 0.10
VNO 180316P00045000 P 03/16/18 45.0 0.05 0.20
VNO 180316P00050000 P 03/16/18 50.0 0.15 0.30
VNO 180316P00055000 P 03/16/18 55.0 0.30 0.45
VNO 180316P00060000 P 03/16/18 60.0 0.55 0.65
VNO 180316P00065000 P 03/16/18 65.0 1.00 1.15
VNO 180316P00070000 P 03/16/18 70.0 1.95 2.25
VNO 180316P00075000 P 03/16/18 75.0 3.90 4.30
VNO 180316P00080000 P 03/16/18 80.0 7.30 7.60
VNO 180316P00085000 P 03/16/18 85.0 11.10 12.30
VNO 180316P00090000 P 03/16/18 90.0 15.70 17.40
VNO 180316P00095000 P 03/16/18 95.0 20.80 21.90
VNO 180316P00100000 P 03/16/18 100.0 25.80 27.40
VNO 180316P00105000 P 03/16/18 105.0 30.00 32.90
VNO 180316P00110000 P 03/16/18 110.0 34.90 37.80
VNO 180316P00115000 P 03/16/18 115.0 39.80 42.80

OPRA data is delayed 15 minutes.