Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Realty Income Corporation (O)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 171215C00035000 C Dec 15, 2017 35.0 21.00 21.30
O 171215C00040000 C Dec 15, 2017 40.0 16.00 16.30
O 171215C00045000 C Dec 15, 2017 45.0 11.00 11.30
O 171215C00047500 C Dec 15, 2017 47.5 8.10 8.80
O 171215C00050000 C Dec 15, 2017 50.0 6.00 6.30
O 171215C00052500 C Dec 15, 2017 52.5 3.60 3.80
O 171215C00055000 C Dec 15, 2017 55.0 1.50 1.60
O 171215C00057500 C Dec 15, 2017 57.5 0.25 0.35
O 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
O 171215C00062500 C Dec 15, 2017 62.5 0.00 0.05
O 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
O 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
O 171215C00075000 C Dec 15, 2017 75.0 0.00 0.05
O 171215C00080000 C Dec 15, 2017 80.0 0.00 0.05
O 171215C00085000 C Dec 15, 2017 85.0 0.00 0.05
O 171215C00090000 C Dec 15, 2017 90.0 0.00 0.05
O 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
O 171215P00040000 P Dec 15, 2017 40.0 0.00 0.05
O 171215P00045000 P Dec 15, 2017 45.0 0.00 0.05
O 171215P00047500 P Dec 15, 2017 47.5 0.00 0.10
O 171215P00050000 P Dec 15, 2017 50.0 0.05 0.10
O 171215P00052500 P Dec 15, 2017 52.5 0.10 0.20
O 171215P00055000 P Dec 15, 2017 55.0 0.50 0.55
O 171215P00057500 P Dec 15, 2017 57.5 1.75 1.90
O 171215P00060000 P Dec 15, 2017 60.0 3.90 4.20
O 171215P00062500 P Dec 15, 2017 62.5 6.40 6.90
O 171215P00065000 P Dec 15, 2017 65.0 8.90 9.20
O 171215P00070000 P Dec 15, 2017 70.0 13.90 14.20
O 171215P00075000 P Dec 15, 2017 75.0 18.90 19.20
O 171215P00080000 P Dec 15, 2017 80.0 23.80 24.30
O 171215P00085000 P Dec 15, 2017 85.0 28.80 29.50
O 171215P00090000 P Dec 15, 2017 90.0 33.80 34.20
O 180119C00035000 C Jan 19, 2018 35.0 21.00 21.30
O 180119C00040000 C Jan 19, 2018 40.0 16.00 16.40
O 180119C00045000 C Jan 19, 2018 45.0 11.00 11.30
O 180119C00047500 C Jan 19, 2018 47.5 8.50 8.80
O 180119C00050000 C Jan 19, 2018 50.0 6.10 6.30
O 180119C00052500 C Jan 19, 2018 52.5 3.80 4.00
O 180119C00055000 C Jan 19, 2018 55.0 1.90 2.05
O 180119C00057500 C Jan 19, 2018 57.5 0.70 0.75
O 180119C00060000 C Jan 19, 2018 60.0 0.15 0.20
O 180119C00062500 C Jan 19, 2018 62.5 0.00 0.05
O 180119C00065000 C Jan 19, 2018 65.0 0.00 0.20
O 180119C00070000 C Jan 19, 2018 70.0 0.00 0.05
O 180119C00075000 C Jan 19, 2018 75.0 0.00 0.05
O 180119C00080000 C Jan 19, 2018 80.0 0.00 0.05
O 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
O 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
O 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
O 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
O 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
O 180119P00045000 P Jan 19, 2018 45.0 0.05 0.10
O 180119P00047500 P Jan 19, 2018 47.5 0.05 0.15
O 180119P00050000 P Jan 19, 2018 50.0 0.15 0.25
O 180119P00052500 P Jan 19, 2018 52.5 0.40 0.50
O 180119P00055000 P Jan 19, 2018 55.0 1.00 1.15
O 180119P00057500 P Jan 19, 2018 57.5 2.30 2.45
O 180119P00060000 P Jan 19, 2018 60.0 4.20 4.50
O 180119P00062500 P Jan 19, 2018 62.5 6.50 7.50
O 180119P00065000 P Jan 19, 2018 65.0 9.00 9.50
O 180119P00070000 P Jan 19, 2018 70.0 14.00 14.40
O 180119P00075000 P Jan 19, 2018 75.0 19.00 19.30
O 180119P00080000 P Jan 19, 2018 80.0 24.00 24.50
O 180119P00085000 P Jan 19, 2018 85.0 29.00 29.30
O 180119P00090000 P Jan 19, 2018 90.0 33.90 35.00
O 180119P00095000 P Jan 19, 2018 95.0 38.90 39.30
O 180316C00030000 C Mar 16, 2018 30.0 26.00 26.40
O 180316C00035000 C Mar 16, 2018 35.0 21.00 22.60
O 180316C00040000 C Mar 16, 2018 40.0 15.80 16.80
O 180316C00045000 C Mar 16, 2018 45.0 11.00 11.90
O 180316C00047500 C Mar 16, 2018 47.5 8.50 9.90
O 180316C00050000 C Mar 16, 2018 50.0 6.30 6.60
O 180316C00052500 C Mar 16, 2018 52.5 4.00 4.50
O 180316C00055000 C Mar 16, 2018 55.0 2.50 2.75
O 180316C00057500 C Mar 16, 2018 57.5 1.35 1.55
O 180316C00060000 C Mar 16, 2018 60.0 0.60 0.65
O 180316C00062500 C Mar 16, 2018 62.5 0.20 0.35
O 180316C00065000 C Mar 16, 2018 65.0 0.00 0.15
O 180316C00070000 C Mar 16, 2018 70.0 0.00 0.15
O 180316C00075000 C Mar 16, 2018 75.0 0.00 1.25
O 180316C00080000 C Mar 16, 2018 80.0 0.00 2.60
O 180316C00085000 C Mar 16, 2018 85.0 0.00 0.10
O 180316P00030000 P Mar 16, 2018 30.0 0.00 0.15
O 180316P00035000 P Mar 16, 2018 35.0 0.00 1.95
O 180316P00040000 P Mar 16, 2018 40.0 0.00 0.15
O 180316P00045000 P Mar 16, 2018 45.0 0.20 0.30
O 180316P00047500 P Mar 16, 2018 47.5 0.35 0.45
O 180316P00050000 P Mar 16, 2018 50.0 0.60 0.75
O 180316P00052500 P Mar 16, 2018 52.5 1.10 1.25
O 180316P00055000 P Mar 16, 2018 55.0 1.95 2.10
O 180316P00057500 P Mar 16, 2018 57.5 3.20 3.40
O 180316P00060000 P Mar 16, 2018 60.0 4.90 5.40
O 180316P00062500 P Mar 16, 2018 62.5 6.70 8.10
O 180316P00065000 P Mar 16, 2018 65.0 9.30 9.80
O 180316P00070000 P Mar 16, 2018 70.0 14.10 14.90
O 180316P00075000 P Mar 16, 2018 75.0 19.20 20.50
O 180316P00080000 P Mar 16, 2018 80.0 24.20 25.60
O 180316P00085000 P Mar 16, 2018 85.0 29.00 29.80
O 180615C00030000 C Jun 15, 2018 30.0 25.00 28.50
O 180615C00035000 C Jun 15, 2018 35.0 19.10 23.50
O 180615C00040000 C Jun 15, 2018 40.0 14.80 18.30
O 180615C00042500 C Jun 15, 2018 42.5 11.50 16.20
O 180615C00045000 C Jun 15, 2018 45.0 9.50 13.60
O 180615C00047500 C Jun 15, 2018 47.5 8.70 9.10
O 180615C00050000 C Jun 15, 2018 50.0 6.60 7.00
O 180615C00052500 C Jun 15, 2018 52.5 4.70 5.10
O 180615C00055000 C Jun 15, 2018 55.0 3.20 3.50
O 180615C00057500 C Jun 15, 2018 57.5 1.95 2.30
O 180615C00060000 C Jun 15, 2018 60.0 1.15 1.40
O 180615C00062500 C Jun 15, 2018 62.5 0.55 0.85
O 180615C00065000 C Jun 15, 2018 65.0 0.25 0.55
O 180615C00070000 C Jun 15, 2018 70.0 0.00 0.20
O 180615C00075000 C Jun 15, 2018 75.0 0.00 0.15
O 180615C00080000 C Jun 15, 2018 80.0 0.00 0.40
O 180615P00030000 P Jun 15, 2018 30.0 0.00 0.50
O 180615P00035000 P Jun 15, 2018 35.0 0.05 0.25
O 180615P00040000 P Jun 15, 2018 40.0 0.20 0.40
O 180615P00042500 P Jun 15, 2018 42.5 0.30 0.55
O 180615P00045000 P Jun 15, 2018 45.0 0.50 0.60
O 180615P00047500 P Jun 15, 2018 47.5 0.75 1.00
O 180615P00050000 P Jun 15, 2018 50.0 1.25 1.50
O 180615P00052500 P Jun 15, 2018 52.5 1.80 2.15
O 180615P00055000 P Jun 15, 2018 55.0 2.85 3.30
O 180615P00057500 P Jun 15, 2018 57.5 4.10 4.60
O 180615P00060000 P Jun 15, 2018 60.0 5.80 6.20
O 180615P00062500 P Jun 15, 2018 62.5 7.70 8.20
O 180615P00065000 P Jun 15, 2018 65.0 9.70 10.60
O 180615P00070000 P Jun 15, 2018 70.0 13.40 17.10
O 180615P00075000 P Jun 15, 2018 75.0 18.00 22.00
O 180615P00080000 P Jun 15, 2018 80.0 23.10 26.90
O 190118C00030000 C Jan 18, 2019 30.0 24.30 28.30
O 190118C00035000 C Jan 18, 2019 35.0 18.70 23.50
O 190118C00040000 C Jan 18, 2019 40.0 13.80 16.80
O 190118C00045000 C Jan 18, 2019 45.0 11.10 11.80
O 190118C00047500 C Jan 18, 2019 47.5 9.10 9.80
O 190118C00050000 C Jan 18, 2019 50.0 7.30 8.00
O 190118C00052500 C Jan 18, 2019 52.5 5.60 6.30
O 190118C00055000 C Jan 18, 2019 55.0 4.20 5.00
O 190118C00057500 C Jan 18, 2019 57.5 3.00 3.90
O 190118C00060000 C Jan 18, 2019 60.0 2.10 2.80
O 190118C00062500 C Jan 18, 2019 62.5 1.40 2.00
O 190118C00065000 C Jan 18, 2019 65.0 0.85 1.40
O 190118C00070000 C Jan 18, 2019 70.0 0.30 0.75
O 190118C00075000 C Jan 18, 2019 75.0 0.05 0.35
O 190118C00080000 C Jan 18, 2019 80.0 0.00 0.20
O 190118P00030000 P Jan 18, 2019 30.0 0.20 0.70
O 190118P00035000 P Jan 18, 2019 35.0 0.40 0.60
O 190118P00040000 P Jan 18, 2019 40.0 0.65 1.20
O 190118P00045000 P Jan 18, 2019 45.0 1.40 1.85
O 190118P00047500 P Jan 18, 2019 47.5 2.00 2.50
O 190118P00050000 P Jan 18, 2019 50.0 2.65 3.10
O 190118P00052500 P Jan 18, 2019 52.5 3.60 4.20
O 190118P00055000 P Jan 18, 2019 55.0 4.70 5.40
O 190118P00057500 P Jan 18, 2019 57.5 5.80 6.80
O 190118P00060000 P Jan 18, 2019 60.0 7.50 8.40
O 190118P00062500 P Jan 18, 2019 62.5 9.40 10.10
O 190118P00065000 P Jan 18, 2019 65.0 11.30 12.00
O 190118P00070000 P Jan 18, 2019 70.0 15.00 17.70
O 190118P00075000 P Jan 18, 2019 75.0 18.30 22.30
O 190118P00080000 P Jan 18, 2019 80.0 22.70 27.40
O 200117C00030000 C Jan 17, 2020 30.0 23.70 28.50
O 200117C00032500 C Jan 17, 2020 32.5 21.10 26.00
O 200117C00035000 C Jan 17, 2020 35.0 18.70 23.50
O 200117C00037500 C Jan 17, 2020 37.5 16.30 21.00
O 200117C00040000 C Jan 17, 2020 40.0 14.10 18.80
O 200117C00042500 C Jan 17, 2020 42.5 11.70 16.40
O 200117C00045000 C Jan 17, 2020 45.0 11.40 12.40
O 200117C00047500 C Jan 17, 2020 47.5 9.50 10.40
O 200117C00050000 C Jan 17, 2020 50.0 7.70 9.10
O 200117C00052500 C Jan 17, 2020 52.5 6.20 7.70
O 200117C00055000 C Jan 17, 2020 55.0 5.20 6.30
O 200117C00057500 C Jan 17, 2020 57.5 3.20 5.20
O 200117C00060000 C Jan 17, 2020 60.0 3.30 3.80
O 200117C00062500 C Jan 17, 2020 62.5 1.90 3.10
O 200117C00065000 C Jan 17, 2020 65.0 1.00 3.30
O 200117C00070000 C Jan 17, 2020 70.0 1.00 1.60
O 200117C00075000 C Jan 17, 2020 75.0 0.40 3.20
O 200117C00080000 C Jan 17, 2020 80.0 0.10 1.75
O 200117P00030000 P Jan 17, 2020 30.0 0.40 2.70
O 200117P00032500 P Jan 17, 2020 32.5 0.75 2.15
O 200117P00035000 P Jan 17, 2020 35.0 1.05 2.00
O 200117P00037500 P Jan 17, 2020 37.5 1.45 2.75
O 200117P00040000 P Jan 17, 2020 40.0 1.90 2.90
O 200117P00042500 P Jan 17, 2020 42.5 2.45 3.80
O 200117P00045000 P Jan 17, 2020 45.0 2.35 4.40
O 200117P00047500 P Jan 17, 2020 47.5 2.60 5.00
O 200117P00050000 P Jan 17, 2020 50.0 4.80 5.60
O 200117P00052500 P Jan 17, 2020 52.5 6.00 6.90
O 200117P00055000 P Jan 17, 2020 55.0 7.00 8.10
O 200117P00057500 P Jan 17, 2020 57.5 8.70 9.60
O 200117P00060000 P Jan 17, 2020 60.0 10.10 11.10
O 200117P00062500 P Jan 17, 2020 62.5 11.80 12.80
O 200117P00065000 P Jan 17, 2020 65.0 13.50 15.00
O 200117P00070000 P Jan 17, 2020 70.0 17.20 19.00
O 200117P00075000 P Jan 17, 2020 75.0 21.20 23.30
O 200117P00080000 P Jan 17, 2020 80.0 23.90 28.00
OPRA data is delayed 15 minutes.