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 (2016-07-08)Premium Content

Realty Income Corporation (O)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 161021C00035000 C 10/21/16 35.0 31.80 33.50
O 161021C00040000 C 10/21/16 40.0 25.70 29.40
O 161021C00045000 C 10/21/16 45.0 20.80 24.30
O 161021C00050000 C 10/21/16 50.0 15.80 19.30
O 161021C00055000 C 10/21/16 55.0 12.10 13.40
O 161021C00060000 C 10/21/16 60.0 6.80 8.50
O 161021C00065000 C 10/21/16 65.0 3.20 3.50
O 161021C00070000 C 10/21/16 70.0 0.45 0.60
O 161021C00075000 C 10/21/16 75.0 0.00 0.25
O 161021C00080000 C 10/21/16 80.0 0.00 0.25
O 161021C00085000 C 10/21/16 85.0 0.00 0.25
O 161021C00090000 C 10/21/16 90.0 0.00 0.25
O 161021C00095000 C 10/21/16 95.0 0.00 0.25
O 161021C00100000 C 10/21/16 100.0 0.00 0.25
O 161021P00035000 P 10/21/16 35.0 0.00 0.25
O 161021P00040000 P 10/21/16 40.0 0.00 0.25
O 161021P00045000 P 10/21/16 45.0 0.00 0.30
O 161021P00050000 P 10/21/16 50.0 0.00 0.10
O 161021P00055000 P 10/21/16 55.0 0.00 0.15
O 161021P00060000 P 10/21/16 60.0 0.10 0.40
O 161021P00065000 P 10/21/16 65.0 0.45 0.55
O 161021P00070000 P 10/21/16 70.0 2.40 2.95
O 161021P00075000 P 10/21/16 75.0 6.80 8.50
O 161021P00080000 P 10/21/16 80.0 10.80 14.30
O 161021P00085000 P 10/21/16 85.0 16.50 18.60
O 161021P00090000 P 10/21/16 90.0 20.70 24.40
O 161021P00095000 P 10/21/16 95.0 25.70 29.40
O 161021P00100000 P 10/21/16 100.0 31.70 33.30
O 161118C00035000 C 11/18/16 35.0 31.80 33.50
O 161118C00040000 C 11/18/16 40.0 25.70 29.40
O 161118C00045000 C 11/18/16 45.0 20.70 24.40
O 161118C00050000 C 11/18/16 50.0 15.70 19.40
O 161118C00055000 C 11/18/16 55.0 10.90 14.60
O 161118C00060000 C 11/18/16 60.0 7.10 8.70
O 161118C00065000 C 11/18/16 65.0 3.70 4.20
O 161118C00070000 C 11/18/16 70.0 1.00 1.15
O 161118C00075000 C 11/18/16 75.0 0.00 0.35
O 161118C00080000 C 11/18/16 80.0 0.00 0.25
O 161118C00085000 C 11/18/16 85.0 0.00 0.25
O 161118C00090000 C 11/18/16 90.0 0.00 0.25
O 161118C00095000 C 11/18/16 95.0 0.00 0.25
O 161118P00035000 P 11/18/16 35.0 0.00 0.35
O 161118P00040000 P 11/18/16 40.0 0.00 0.40
O 161118P00045000 P 11/18/16 45.0 0.00 0.40
O 161118P00050000 P 11/18/16 50.0 0.10 0.30
O 161118P00055000 P 11/18/16 55.0 0.15 0.30
O 161118P00060000 P 11/18/16 60.0 0.35 0.45
O 161118P00065000 P 11/18/16 65.0 1.05 1.25
O 161118P00070000 P 11/18/16 70.0 3.10 3.60
O 161118P00075000 P 11/18/16 75.0 7.00 8.80
O 161118P00080000 P 11/18/16 80.0 12.00 14.60
O 161118P00085000 P 11/18/16 85.0 15.90 19.60
O 161118P00090000 P 11/18/16 90.0 21.00 24.50
O 161118P00095000 P 11/18/16 95.0 26.90 28.50
O 161216C00035000 C 12/16/16 35.0 31.80 33.50
O 161216C00040000 C 12/16/16 40.0 25.70 29.50
O 161216C00045000 C 12/16/16 45.0 20.70 24.40
O 161216C00050000 C 12/16/16 50.0 16.70 18.40
O 161216C00055000 C 12/16/16 55.0 11.70 13.50
O 161216C00060000 C 12/16/16 60.0 7.50 8.60
O 161216C00065000 C 12/16/16 65.0 4.00 4.40
O 161216C00070000 C 12/16/16 70.0 1.30 1.45
O 161216C00075000 C 12/16/16 75.0 0.15 0.30
O 161216C00080000 C 12/16/16 80.0 0.00 0.30
O 161216C00085000 C 12/16/16 85.0 0.00 0.30
O 161216C00090000 C 12/16/16 90.0 0.00 0.30
O 161216P00035000 P 12/16/16 35.0 0.00 0.30
O 161216P00040000 P 12/16/16 40.0 0.05 0.45
O 161216P00045000 P 12/16/16 45.0 0.10 0.45
O 161216P00050000 P 12/16/16 50.0 0.15 0.25
O 161216P00055000 P 12/16/16 55.0 0.25 0.60
O 161216P00060000 P 12/16/16 60.0 0.60 0.85
O 161216P00065000 P 12/16/16 65.0 1.50 1.75
O 161216P00070000 P 12/16/16 70.0 3.60 4.10
O 161216P00075000 P 12/16/16 75.0 7.40 9.20
O 161216P00080000 P 12/16/16 80.0 12.10 13.70
O 161216P00085000 P 12/16/16 85.0 16.10 19.80
O 161216P00090000 P 12/16/16 90.0 22.00 23.60
O 170120C00035000 C 01/20/17 35.0 31.70 33.50
O 170120C00040000 C 01/20/17 40.0 25.70 29.40
O 170120C00045000 C 01/20/17 45.0 20.70 24.40
O 170120C00050000 C 01/20/17 50.0 16.80 18.40
O 170120C00055000 C 01/20/17 55.0 11.60 13.60
O 170120C00060000 C 01/20/17 60.0 8.00 8.80
O 170120C00065000 C 01/20/17 65.0 4.20 4.70
O 170120C00070000 C 01/20/17 70.0 1.65 1.90
O 170120C00075000 C 01/20/17 75.0 0.35 0.50
O 170120C00080000 C 01/20/17 80.0 0.00 0.20
O 170120C00085000 C 01/20/17 85.0 0.00 0.35
O 170120C00090000 C 01/20/17 90.0 0.00 0.35
O 170120P00035000 P 01/20/17 35.0 0.00 0.50
O 170120P00040000 P 01/20/17 40.0 0.00 0.50
O 170120P00045000 P 01/20/17 45.0 0.10 0.55
O 170120P00050000 P 01/20/17 50.0 0.20 0.45
O 170120P00055000 P 01/20/17 55.0 0.40 0.70
O 170120P00060000 P 01/20/17 60.0 0.85 1.10
O 170120P00065000 P 01/20/17 65.0 2.00 2.40
O 170120P00070000 P 01/20/17 70.0 4.10 4.60
O 170120P00075000 P 01/20/17 75.0 7.70 9.70
O 170120P00080000 P 01/20/17 80.0 11.30 15.00
O 170120P00085000 P 01/20/17 85.0 17.20 19.10
O 170120P00090000 P 01/20/17 90.0 22.10 23.90
O 170317C00035000 C 03/17/17 35.0 31.90 33.50
O 170317C00040000 C 03/17/17 40.0 25.70 29.30
O 170317C00045000 C 03/17/17 45.0 20.70 24.40
O 170317C00050000 C 03/17/17 50.0 15.70 19.50
O 170317C00055000 C 03/17/17 55.0 12.10 13.60
O 170317C00060000 C 03/17/17 60.0 7.80 9.00
O 170317C00065000 C 03/17/17 65.0 4.80 5.20
O 170317C00070000 C 03/17/17 70.0 2.10 2.40
O 170317C00075000 C 03/17/17 75.0 0.55 0.90
O 170317C00080000 C 03/17/17 80.0 0.05 0.50
O 170317C00085000 C 03/17/17 85.0 0.00 0.40
O 170317C00090000 C 03/17/17 90.0 0.00 0.40
O 170317C00095000 C 03/17/17 95.0 0.00 0.40
O 170317C00100000 C 03/17/17 100.0 0.00 0.40
O 170317C00105000 C 03/17/17 105.0 0.00 0.40
O 170317P00035000 P 03/17/17 35.0 0.00 0.50
O 170317P00040000 P 03/17/17 40.0 0.10 0.60
O 170317P00045000 P 03/17/17 45.0 0.20 0.70
O 170317P00050000 P 03/17/17 50.0 0.35 0.90
O 170317P00055000 P 03/17/17 55.0 0.65 1.00
O 170317P00060000 P 03/17/17 60.0 1.35 1.85
O 170317P00065000 P 03/17/17 65.0 2.75 3.10
O 170317P00070000 P 03/17/17 70.0 4.90 5.50
O 170317P00075000 P 03/17/17 75.0 7.60 10.00
O 170317P00080000 P 03/17/17 80.0 12.70 14.90
O 170317P00085000 P 03/17/17 85.0 16.50 20.00
O 170317P00090000 P 03/17/17 90.0 21.30 25.00
O 170317P00095000 P 03/17/17 95.0 26.30 30.00
O 170317P00100000 P 03/17/17 100.0 31.40 35.00
O 170317P00105000 P 03/17/17 105.0 37.30 39.20
O 180119C00035000 C 01/19/18 35.0 31.60 33.70
O 180119C00040000 C 01/19/18 40.0 25.70 29.40
O 180119C00045000 C 01/19/18 45.0 20.70 24.50
O 180119C00050000 C 01/19/18 50.0 16.50 18.90
O 180119C00055000 C 01/19/18 55.0 12.40 14.00
O 180119C00060000 C 01/19/18 60.0 8.70 10.00
O 180119C00065000 C 01/19/18 65.0 5.80 6.70
O 180119C00070000 C 01/19/18 70.0 3.50 4.30
O 180119C00075000 C 01/19/18 75.0 1.55 2.95
O 180119C00080000 C 01/19/18 80.0 0.65 1.15
O 180119C00085000 C 01/19/18 85.0 0.20 1.30
O 180119C00090000 C 01/19/18 90.0 0.05 0.95
O 180119C00095000 C 01/19/18 95.0 0.00 0.85
O 180119P00035000 P 01/19/18 35.0 0.25 1.15
O 180119P00040000 P 01/19/18 40.0 0.45 1.05
O 180119P00045000 P 01/19/18 45.0 0.75 1.70
O 180119P00050000 P 01/19/18 50.0 1.30 1.80
O 180119P00055000 P 01/19/18 55.0 2.20 2.95
O 180119P00060000 P 01/19/18 60.0 3.30 4.00
O 180119P00065000 P 01/19/18 65.0 5.10 6.60
O 180119P00070000 P 01/19/18 70.0 7.70 8.90
O 180119P00075000 P 01/19/18 75.0 11.00 13.70
O 180119P00080000 P 01/19/18 80.0 14.80 16.80
O 180119P00085000 P 01/19/18 85.0 19.20 21.20
O 180119P00090000 P 01/19/18 90.0 23.00 26.60
O 180119P00095000 P 01/19/18 95.0 28.20 30.70

OPRA data is delayed 15 minutes.