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 (2016-04-08)Premium Content

Realty Income Corporation (O)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 160520C00035000 C 05/20/16 35.0 24.20 25.90
O 160520C00040000 C 05/20/16 40.0 19.50 20.90
O 160520C00045000 C 05/20/16 45.0 14.60 16.00
O 160520C00050000 C 05/20/16 50.0 9.60 11.00
O 160520C00055000 C 05/20/16 55.0 4.70 6.00
O 160520C00060000 C 05/20/16 60.0 1.35 1.50
O 160520C00065000 C 05/20/16 65.0 0.00 0.15
O 160520C00070000 C 05/20/16 70.0 0.00 0.10
O 160520C00075000 C 05/20/16 75.0 0.00 0.10
O 160520C00080000 C 05/20/16 80.0 0.00 0.10
O 160520C00085000 C 05/20/16 85.0 0.00 0.10
O 160520C00090000 C 05/20/16 90.0 0.00 0.10
O 160520P00035000 P 05/20/16 35.0 0.00 0.10
O 160520P00040000 P 05/20/16 40.0 0.00 0.10
O 160520P00045000 P 05/20/16 45.0 0.00 0.15
O 160520P00050000 P 05/20/16 50.0 0.00 0.15
O 160520P00055000 P 05/20/16 55.0 0.10 0.20
O 160520P00060000 P 05/20/16 60.0 0.75 0.90
O 160520P00065000 P 05/20/16 65.0 4.20 5.50
O 160520P00070000 P 05/20/16 70.0 9.20 10.50
O 160520P00075000 P 05/20/16 75.0 14.20 15.50
O 160520P00080000 P 05/20/16 80.0 19.20 20.50
O 160520P00085000 P 05/20/16 85.0 24.20 25.50
O 160520P00090000 P 05/20/16 90.0 29.10 30.50
O 160617C00025000 C 06/17/16 25.0 34.20 36.00
O 160617C00030000 C 06/17/16 30.0 29.50 31.30
O 160617C00035000 C 06/17/16 35.0 24.50 25.90
O 160617C00040000 C 06/17/16 40.0 19.60 21.30
O 160617C00045000 C 06/17/16 45.0 14.60 16.20
O 160617C00050000 C 06/17/16 50.0 9.60 11.00
O 160617C00055000 C 06/17/16 55.0 5.70 6.10
O 160617C00060000 C 06/17/16 60.0 1.80 1.95
O 160617C00065000 C 06/17/16 65.0 0.15 0.25
O 160617C00070000 C 06/17/16 70.0 0.00 0.15
O 160617P00025000 P 06/17/16 25.0 0.00 0.10
O 160617P00030000 P 06/17/16 30.0 0.00 0.15
O 160617P00035000 P 06/17/16 35.0 0.00 0.15
O 160617P00040000 P 06/17/16 40.0 0.00 0.20
O 160617P00045000 P 06/17/16 45.0 0.05 0.10
O 160617P00050000 P 06/17/16 50.0 0.15 0.25
O 160617P00055000 P 06/17/16 55.0 0.30 0.40
O 160617P00060000 P 06/17/16 60.0 1.35 1.55
O 160617P00065000 P 06/17/16 65.0 4.60 5.80
O 160617P00070000 P 06/17/16 70.0 9.00 10.60
O 160916C00030000 C 09/16/16 30.0 29.50 31.40
O 160916C00035000 C 09/16/16 35.0 24.50 26.90
O 160916C00040000 C 09/16/16 40.0 19.50 21.10
O 160916C00045000 C 09/16/16 45.0 14.50 17.30
O 160916C00050000 C 09/16/16 50.0 9.70 11.20
O 160916C00055000 C 09/16/16 55.0 6.30 6.70
O 160916C00060000 C 09/16/16 60.0 2.95 3.10
O 160916C00065000 C 09/16/16 65.0 0.95 1.00
O 160916C00070000 C 09/16/16 70.0 0.15 0.30
O 160916C00075000 C 09/16/16 75.0 0.00 0.20
O 160916P00030000 P 09/16/16 30.0 0.05 0.30
O 160916P00035000 P 09/16/16 35.0 0.10 0.20
O 160916P00040000 P 09/16/16 40.0 0.15 0.40
O 160916P00045000 P 09/16/16 45.0 0.25 0.35
O 160916P00050000 P 09/16/16 50.0 0.60 0.70
O 160916P00055000 P 09/16/16 55.0 1.30 1.55
O 160916P00060000 P 09/16/16 60.0 2.90 3.00
O 160916P00065000 P 09/16/16 65.0 5.80 7.00
O 160916P00070000 P 09/16/16 70.0 10.00 11.40
O 160916P00075000 P 09/16/16 75.0 14.90 16.20
O 161216C00035000 C 12/16/16 35.0 24.40 26.00
O 161216C00040000 C 12/16/16 40.0 19.40 21.10
O 161216C00045000 C 12/16/16 45.0 14.50 16.40
O 161216C00050000 C 12/16/16 50.0 9.80 11.20
O 161216C00055000 C 12/16/16 55.0 6.50 7.20
O 161216C00060000 C 12/16/16 60.0 3.50 3.90
O 161216C00065000 C 12/16/16 65.0 1.35 1.65
O 161216C00070000 C 12/16/16 70.0 0.15 0.60
O 161216C00075000 C 12/16/16 75.0 0.00 0.30
O 161216C00080000 C 12/16/16 80.0 0.00 0.20
O 161216C00085000 C 12/16/16 85.0 0.00 0.20
O 161216C00090000 C 12/16/16 90.0 0.00 0.20
O 161216P00035000 P 12/16/16 35.0 0.15 0.40
O 161216P00040000 P 12/16/16 40.0 0.25 0.60
O 161216P00045000 P 12/16/16 45.0 0.50 0.85
O 161216P00050000 P 12/16/16 50.0 0.95 1.35
O 161216P00055000 P 12/16/16 55.0 1.95 2.45
O 161216P00060000 P 12/16/16 60.0 3.70 4.30
O 161216P00065000 P 12/16/16 65.0 6.40 8.10
O 161216P00070000 P 12/16/16 70.0 10.70 12.30
O 161216P00075000 P 12/16/16 75.0 14.80 16.90
O 161216P00080000 P 12/16/16 80.0 19.00 21.80
O 161216P00085000 P 12/16/16 85.0 23.90 26.80
O 161216P00090000 P 12/16/16 90.0 30.10 31.80
O 170120C00035000 C 01/20/17 35.0 24.40 26.10
O 170120C00040000 C 01/20/17 40.0 19.40 21.30
O 170120C00045000 C 01/20/17 45.0 14.40 16.90
O 170120C00050000 C 01/20/17 50.0 8.60 11.20
O 170120C00055000 C 01/20/17 55.0 6.50 7.10
O 170120C00060000 C 01/20/17 60.0 3.40 3.90
O 170120C00065000 C 01/20/17 65.0 1.50 1.95
O 170120C00070000 C 01/20/17 70.0 0.25 0.70
O 170120C00075000 C 01/20/17 75.0 0.00 0.35
O 170120C00080000 C 01/20/17 80.0 0.00 0.25
O 170120C00085000 C 01/20/17 85.0 0.00 0.20
O 170120C00090000 C 01/20/17 90.0 0.00 0.20
O 170120P00035000 P 01/20/17 35.0 0.15 0.45
O 170120P00040000 P 01/20/17 40.0 0.30 0.65
O 170120P00045000 P 01/20/17 45.0 0.55 0.95
O 170120P00050000 P 01/20/17 50.0 1.10 1.55
O 170120P00055000 P 01/20/17 55.0 2.20 2.75
O 170120P00060000 P 01/20/17 60.0 4.10 4.60
O 170120P00065000 P 01/20/17 65.0 6.90 8.40
O 170120P00070000 P 01/20/17 70.0 11.00 12.60
O 170120P00075000 P 01/20/17 75.0 14.90 17.20
O 170120P00080000 P 01/20/17 80.0 19.30 22.00
O 170120P00085000 P 01/20/17 85.0 25.30 27.00
O 170120P00090000 P 01/20/17 90.0 29.00 32.00
O 180119C00035000 C 01/19/18 35.0 24.10 26.30
O 180119C00040000 C 01/19/18 40.0 19.10 21.30
O 180119C00045000 C 01/19/18 45.0 14.20 16.40
O 180119C00050000 C 01/19/18 50.0 9.90 12.00
O 180119C00055000 C 01/19/18 55.0 6.30 8.10
O 180119C00060000 C 01/19/18 60.0 4.70 5.30
O 180119C00065000 C 01/19/18 65.0 2.00 3.20
O 180119C00070000 C 01/19/18 70.0 0.90 2.10
O 180119C00075000 C 01/19/18 75.0 0.35 1.05
O 180119C00080000 C 01/19/18 80.0 0.05 0.65
O 180119C00085000 C 01/19/18 85.0 0.00 0.60
O 180119C00090000 C 01/19/18 90.0 0.05 0.50
O 180119P00035000 P 01/19/18 35.0 0.60 1.00
O 180119P00040000 P 01/19/18 40.0 1.00 1.75
O 180119P00045000 P 01/19/18 45.0 1.70 2.50
O 180119P00050000 P 01/19/18 50.0 2.85 3.90
O 180119P00055000 P 01/19/18 55.0 4.50 7.40
O 180119P00060000 P 01/19/18 60.0 6.90 9.80
O 180119P00065000 P 01/19/18 65.0 9.90 12.60
O 180119P00070000 P 01/19/18 70.0 13.50 15.90
O 180119P00075000 P 01/19/18 75.0 17.70 20.20
O 180119P00080000 P 01/19/18 80.0 22.20 24.80
O 180119P00085000 P 01/19/18 85.0 26.90 29.50
O 180119P00090000 P 01/19/18 90.0 31.80 34.30

OPRA data is delayed 15 minutes.