Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VNO Feb 20 2010 35.00 — — — — — 26.80 28.60 — —
VNO Feb 20 2010 40.00 — — — — — 21.80 23.70 — —
VNO Feb 20 2010 45.00 19.80 -4.70 -19.18 19.80 19.80 17.00 18.30 2 —
VNO Feb 20 2010 50.00 20.10 — — 20.10 20.10 12.60 13.30 10 —
VNO Feb 20 2010 55.00 14.50 — — 14.50 14.50 7.70 8.40 10 —
VNO Feb 20 2010 60.00 3.00 -0.50 -14.29 3.00 3.00 3.50 3.70 64 1,563
VNO Feb 20 2010 65.00 0.70 -0.05 -6.67 1.00 0.50 0.60 0.75 83 2,401
VNO Feb 20 2010 70.00 0.10 -0.05 -33.33 0.10 0.10 0.05 0.15 25 1,443
VNO Feb 20 2010 75.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 1,826
VNO Feb 20 2010 80.00 0.05 — — 0.05 0.05 0.05 0.10 10 473
VNO Feb 20 2010 85.00 0.35 -0.05 -12.50 0.35 0.25 0.05 0.10 26 243
VNO Feb 20 2010 90.00 — — — — — 0.05 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
VNO Feb 20 2010 35.00 — — — — — 0.05 0.10 — —
VNO Feb 20 2010 40.00 — — — — — 0.05 0.10 — —
VNO Feb 20 2010 45.00 0.10 0.05 100.00 0.10 0.10 0.05 0.10 89 109
VNO Feb 20 2010 50.00 0.05 -0.02 -28.57 0.05 0.05 0.05 0.10 14 200
VNO Feb 20 2010 55.00 0.15 — — 0.15 0.15 0.10 0.20 23 263
VNO Feb 20 2010 60.00 0.48 0.08 20.00 0.67 0.48 0.45 0.60 20 1,856
VNO Feb 20 2010 65.00 2.65 0.30 12.77 3.37 2.49 2.55 2.75 42 2,175
VNO Feb 20 2010 70.00 6.89 1.69 32.50 7.10 6.89 6.90 7.10 10 1,000
VNO Feb 20 2010 75.00 12.50 0.80 6.84 12.50 12.00 11.80 12.20 4 463
VNO Feb 20 2010 80.00 15.96 0.63 4.11 15.96 15.96 16.80 17.20 4 11
VNO Feb 20 2010 85.00 15.40 -1.00 -6.10 15.40 15.40 21.40 23.20 1 12
VNO Feb 20 2010 90.00 21.50 -0.20 -0.92 21.50 21.50 26.40 28.20 3 11
Return to Top