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 (2017-01-06)Premium Content

Realty Income Corporation (O)
As of Feb 22 2017 12:21PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 170317C00035000 C 03/17/17 35.0 25.60 27.30
O 170317C00040000 C 03/17/17 40.0 19.30 23.40
O 170317C00045000 C 03/17/17 45.0 15.60 17.20
O 170317C00050000 C 03/17/17 50.0 10.60 12.30
O 170317C00055000 C 03/17/17 55.0 5.90 7.10
O 170317C00060000 C 03/17/17 60.0 1.65 1.80
O 170317C00065000 C 03/17/17 65.0 0.10 0.20
O 170317C00070000 C 03/17/17 70.0 0.00 0.15
O 170317C00075000 C 03/17/17 75.0 0.00 0.45
O 170317C00080000 C 03/17/17 80.0 0.00 0.50
O 170317C00085000 C 03/17/17 85.0 0.00 0.50
O 170317C00090000 C 03/17/17 90.0 0.00 0.45
O 170317C00095000 C 03/17/17 95.0 0.00 0.50
O 170317C00100000 C 03/17/17 100.0 0.00 0.45
O 170317C00105000 C 03/17/17 105.0 0.00 0.50
O 170317P00035000 P 03/17/17 35.0 0.00 0.50
O 170317P00040000 P 03/17/17 40.0 0.00 0.45
O 170317P00045000 P 03/17/17 45.0 0.00 0.45
O 170317P00050000 P 03/17/17 50.0 0.00 0.35
O 170317P00055000 P 03/17/17 55.0 0.10 0.25
O 170317P00060000 P 03/17/17 60.0 0.90 0.95
O 170317P00065000 P 03/17/17 65.0 3.30 4.70
O 170317P00070000 P 03/17/17 70.0 7.70 9.50
O 170317P00075000 P 03/17/17 75.0 12.90 14.60
O 170317P00080000 P 03/17/17 80.0 17.90 19.60
O 170317P00085000 P 03/17/17 85.0 21.70 26.00
O 170317P00090000 P 03/17/17 90.0 26.70 30.80
O 170317P00095000 P 03/17/17 95.0 31.70 35.70
O 170317P00100000 P 03/17/17 100.0 36.70 41.00
O 170317P00105000 P 03/17/17 105.0 42.90 44.60
O 170421C00035000 C 04/21/17 35.0 25.60 27.30
O 170421C00040000 C 04/21/17 40.0 19.10 23.40
O 170421C00045000 C 04/21/17 45.0 14.10 18.30
O 170421C00050000 C 04/21/17 50.0 10.60 12.30
O 170421C00055000 C 04/21/17 55.0 4.60 8.60
O 170421C00060000 C 04/21/17 60.0 2.20 2.65
O 170421C00065000 C 04/21/17 65.0 0.35 0.55
O 170421C00070000 C 04/21/17 70.0 0.00 0.55
O 170421C00075000 C 04/21/17 75.0 0.00 0.55
O 170421C00080000 C 04/21/17 80.0 0.00 0.55
O 170421C00085000 C 04/21/17 85.0 0.00 0.55
O 170421C00090000 C 04/21/17 90.0 0.00 0.50
O 170421P00035000 P 04/21/17 35.0 0.00 0.55
O 170421P00040000 P 04/21/17 40.0 0.00 0.60
O 170421P00045000 P 04/21/17 45.0 0.00 0.60
O 170421P00050000 P 04/21/17 50.0 0.00 0.30
O 170421P00055000 P 04/21/17 55.0 0.40 0.50
O 170421P00060000 P 04/21/17 60.0 1.65 1.75
O 170421P00065000 P 04/21/17 65.0 3.60 5.20
O 170421P00070000 P 04/21/17 70.0 6.90 10.90
O 170421P00075000 P 04/21/17 75.0 11.90 16.20
O 170421P00080000 P 04/21/17 80.0 16.90 21.10
O 170421P00085000 P 04/21/17 85.0 21.90 26.30
O 170421P00090000 P 04/21/17 90.0 28.10 29.80
O 170616C00035000 C 06/16/17 35.0 25.60 27.30
O 170616C00040000 C 06/16/17 40.0 19.30 23.40
O 170616C00045000 C 06/16/17 45.0 14.10 18.40
O 170616C00050000 C 06/16/17 50.0 10.60 12.40
O 170616C00055000 C 06/16/17 55.0 6.30 7.60
O 170616C00060000 C 06/16/17 60.0 2.75 3.40
O 170616C00065000 C 06/16/17 65.0 0.70 1.25
O 170616C00070000 C 06/16/17 70.0 0.05 0.30
O 170616C00075000 C 06/16/17 75.0 0.00 0.20
O 170616C00080000 C 06/16/17 80.0 0.00 0.55
O 170616C00085000 C 06/16/17 85.0 0.00 0.55
O 170616C00090000 C 06/16/17 90.0 0.00 0.55
O 170616P00035000 P 06/16/17 35.0 0.00 0.60
O 170616P00040000 P 06/16/17 40.0 0.05 0.15
O 170616P00045000 P 06/16/17 45.0 0.10 0.30
O 170616P00050000 P 06/16/17 50.0 0.35 0.40
O 170616P00055000 P 06/16/17 55.0 0.80 1.10
O 170616P00060000 P 06/16/17 60.0 2.30 2.70
O 170616P00065000 P 06/16/17 65.0 5.40 5.70
O 170616P00070000 P 06/16/17 70.0 7.50 11.80
O 170616P00075000 P 06/16/17 75.0 12.50 16.40
O 170616P00080000 P 06/16/17 80.0 17.40 21.50
O 170616P00085000 P 06/16/17 85.0 22.30 26.40
O 170616P00090000 P 06/16/17 90.0 28.40 30.10
O 170915C00030000 C 09/15/17 30.0 30.60 32.10
O 170915C00035000 C 09/15/17 35.0 24.20 28.40
O 170915C00040000 C 09/15/17 40.0 19.20 23.40
O 170915C00045000 C 09/15/17 45.0 14.10 18.40
O 170915C00050000 C 09/15/17 50.0 10.00 13.50
O 170915C00055000 C 09/15/17 55.0 6.70 7.50
O 170915C00060000 C 09/15/17 60.0 3.50 4.20
O 170915C00065000 C 09/15/17 65.0 1.40 1.80
O 170915C00070000 C 09/15/17 70.0 0.30 1.00
O 170915C00075000 C 09/15/17 75.0 0.00 0.70
O 170915C00080000 C 09/15/17 80.0 0.00 0.60
O 170915C00085000 C 09/15/17 85.0 0.00 0.55
O 170915P00030000 P 09/15/17 30.0 0.00 0.65
O 170915P00035000 P 09/15/17 35.0 0.00 0.70
O 170915P00040000 P 09/15/17 40.0 0.10 0.40
O 170915P00045000 P 09/15/17 45.0 0.15 0.55
O 170915P00050000 P 09/15/17 50.0 0.65 1.00
O 170915P00055000 P 09/15/17 55.0 1.55 2.25
O 170915P00060000 P 09/15/17 60.0 3.30 4.10
O 170915P00065000 P 09/15/17 65.0 6.40 6.90
O 170915P00070000 P 09/15/17 70.0 8.30 12.40
O 170915P00075000 P 09/15/17 75.0 12.90 16.30
O 170915P00080000 P 09/15/17 80.0 17.80 21.60
O 170915P00085000 P 09/15/17 85.0 23.80 25.50
O 180119C00035000 C 01/19/18 35.0 25.60 27.30
O 180119C00040000 C 01/19/18 40.0 19.10 23.40
O 180119C00045000 C 01/19/18 45.0 15.60 17.30
O 180119C00050000 C 01/19/18 50.0 10.80 11.90
O 180119C00055000 C 01/19/18 55.0 6.80 8.20
O 180119C00060000 C 01/19/18 60.0 3.80 5.10
O 180119C00065000 C 01/19/18 65.0 1.75 3.10
O 180119C00070000 C 01/19/18 70.0 0.80 1.25
O 180119C00075000 C 01/19/18 75.0 0.05 0.95
O 180119C00080000 C 01/19/18 80.0 0.10 1.15
O 180119C00085000 C 01/19/18 85.0 0.00 0.80
O 180119C00090000 C 01/19/18 90.0 0.00 0.55
O 180119C00095000 C 01/19/18 95.0 0.00 0.60
O 180119P00035000 P 01/19/18 35.0 0.05 0.45
O 180119P00040000 P 01/19/18 40.0 0.30 0.60
O 180119P00045000 P 01/19/18 45.0 0.60 0.95
O 180119P00050000 P 01/19/18 50.0 0.70 1.90
O 180119P00055000 P 01/19/18 55.0 2.10 3.10
O 180119P00060000 P 01/19/18 60.0 4.00 5.50
O 180119P00065000 P 01/19/18 65.0 6.60 8.30
O 180119P00070000 P 01/19/18 70.0 10.50 12.10
O 180119P00075000 P 01/19/18 75.0 14.40 16.60
O 180119P00080000 P 01/19/18 80.0 18.10 22.40
O 180119P00085000 P 01/19/18 85.0 24.10 26.00
O 180119P00090000 P 01/19/18 90.0 27.90 32.20
O 180119P00095000 P 01/19/18 95.0 34.00 35.90
O 190118C00030000 C 01/18/19 30.0 30.60 32.20
O 190118C00035000 C 01/18/19 35.0 24.20 28.40
O 190118C00040000 C 01/18/19 40.0 19.20 23.40
O 190118C00045000 C 01/18/19 45.0 14.90 18.20
O 190118C00050000 C 01/18/19 50.0 11.10 13.10
O 190118C00055000 C 01/18/19 55.0 7.60 9.70
O 190118C00060000 C 01/18/19 60.0 4.80 6.90
O 190118C00065000 C 01/18/19 65.0 2.90 4.00
O 190118C00070000 C 01/18/19 70.0 1.60 2.50
O 190118C00075000 C 01/18/19 75.0 0.85 2.15
O 190118C00080000 C 01/18/19 80.0 0.35 0.75
O 190118P00030000 P 01/18/19 30.0 0.25 0.80
O 190118P00035000 P 01/18/19 35.0 0.35 1.15
O 190118P00040000 P 01/18/19 40.0 0.80 2.00
O 190118P00045000 P 01/18/19 45.0 1.50 2.70
O 190118P00050000 P 01/18/19 50.0 2.50 4.20
O 190118P00055000 P 01/18/19 55.0 4.10 5.90
O 190118P00060000 P 01/18/19 60.0 6.20 8.20
O 190118P00065000 P 01/18/19 65.0 9.00 11.50
O 190118P00070000 P 01/18/19 70.0 12.30 15.30
O 190118P00075000 P 01/18/19 75.0 15.50 19.60
O 190118P00080000 P 01/18/19 80.0 20.40 23.50

OPRA data is delayed 15 minutes.