Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Realty Income Corporation (O)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 180720C00030000 C Jul 20, 2018 30.0 23.20 24.10
O 180720C00035000 C Jul 20, 2018 35.0 18.10 19.10
O 180720C00037500 C Jul 20, 2018 37.5 15.50 16.80
O 180720C00040000 C Jul 20, 2018 40.0 13.00 14.10
O 180720C00042500 C Jul 20, 2018 42.5 10.40 11.80
O 180720C00045000 C Jul 20, 2018 45.0 8.30 9.10
O 180720C00047500 C Jul 20, 2018 47.5 5.70 6.60
O 180720C00050000 C Jul 20, 2018 50.0 3.20 4.10
O 180720C00052500 C Jul 20, 2018 52.5 1.55 1.70
O 180720C00055000 C Jul 20, 2018 55.0 0.30 0.35
O 180720C00057500 C Jul 20, 2018 57.5 0.00 0.05
O 180720C00060000 C Jul 20, 2018 60.0 0.00 0.05
O 180720C00065000 C Jul 20, 2018 65.0 0.00 0.05
O 180720C00070000 C Jul 20, 2018 70.0 0.00 0.05
O 180720C00075000 C Jul 20, 2018 75.0 0.00 0.10
O 180720P00030000 P Jul 20, 2018 30.0 0.00 0.05
O 180720P00035000 P Jul 20, 2018 35.0 0.00 0.05
O 180720P00037500 P Jul 20, 2018 37.5 0.00 0.05
O 180720P00040000 P Jul 20, 2018 40.0 0.00 0.05
O 180720P00042500 P Jul 20, 2018 42.5 0.00 0.05
O 180720P00045000 P Jul 20, 2018 45.0 0.00 0.05
O 180720P00047500 P Jul 20, 2018 47.5 0.00 0.10
O 180720P00050000 P Jul 20, 2018 50.0 0.10 0.15
O 180720P00052500 P Jul 20, 2018 52.5 0.40 0.50
O 180720P00055000 P Jul 20, 2018 55.0 1.50 2.10
O 180720P00057500 P Jul 20, 2018 57.5 3.40 4.60
O 180720P00060000 P Jul 20, 2018 60.0 6.20 6.90
O 180720P00065000 P Jul 20, 2018 65.0 11.10 11.90
O 180720P00070000 P Jul 20, 2018 70.0 16.00 16.90
O 180720P00075000 P Jul 20, 2018 75.0 21.10 21.90
O 180817C00030000 C Aug 17, 2018 30.0 23.20 24.30
O 180817C00035000 C Aug 17, 2018 35.0 18.30 19.30
O 180817C00037500 C Aug 17, 2018 37.5 15.80 16.70
O 180817C00040000 C Aug 17, 2018 40.0 13.20 14.10
O 180817C00042500 C Aug 17, 2018 42.5 10.80 11.60
O 180817C00045000 C Aug 17, 2018 45.0 8.20 9.10
O 180817C00047500 C Aug 17, 2018 47.5 5.90 6.60
O 180817C00050000 C Aug 17, 2018 50.0 3.60 4.20
O 180817C00052500 C Aug 17, 2018 52.5 1.85 2.10
O 180817C00055000 C Aug 17, 2018 55.0 0.65 0.80
O 180817C00057500 C Aug 17, 2018 57.5 0.10 0.25
O 180817C00060000 C Aug 17, 2018 60.0 0.00 0.10
O 180817C00062500 C Aug 17, 2018 62.5 0.00 0.05
O 180817C00065000 C Aug 17, 2018 65.0 0.00 0.05
O 180817C00070000 C Aug 17, 2018 70.0 0.00 0.05
O 180817C00075000 C Aug 17, 2018 75.0 0.00 0.05
O 180817P00030000 P Aug 17, 2018 30.0 0.00 0.05
O 180817P00035000 P Aug 17, 2018 35.0 0.00 0.05
O 180817P00037500 P Aug 17, 2018 37.5 0.00 0.05
O 180817P00040000 P Aug 17, 2018 40.0 0.00 0.10
O 180817P00042500 P Aug 17, 2018 42.5 0.00 0.10
O 180817P00045000 P Aug 17, 2018 45.0 0.00 0.15
O 180817P00047500 P Aug 17, 2018 47.5 0.10 0.25
O 180817P00050000 P Aug 17, 2018 50.0 0.35 0.50
O 180817P00052500 P Aug 17, 2018 52.5 0.90 1.00
O 180817P00055000 P Aug 17, 2018 55.0 2.00 2.50
O 180817P00057500 P Aug 17, 2018 57.5 3.80 4.60
O 180817P00060000 P Aug 17, 2018 60.0 6.30 7.00
O 180817P00062500 P Aug 17, 2018 62.5 8.80 9.60
O 180817P00065000 P Aug 17, 2018 65.0 11.10 12.40
O 180817P00070000 P Aug 17, 2018 70.0 16.10 17.20
O 180817P00075000 P Aug 17, 2018 75.0 21.10 22.20
O 180921C00030000 C Sep 21, 2018 30.0 23.60 24.20
O 180921C00032500 C Sep 21, 2018 32.5 21.10 21.50
O 180921C00035000 C Sep 21, 2018 35.0 18.20 19.20
O 180921C00037500 C Sep 21, 2018 37.5 16.10 16.70
O 180921C00040000 C Sep 21, 2018 40.0 13.60 14.20
O 180921C00042500 C Sep 21, 2018 42.5 11.10 11.70
O 180921C00045000 C Sep 21, 2018 45.0 8.50 9.40
O 180921C00047500 C Sep 21, 2018 47.5 5.80 6.60
O 180921C00050000 C Sep 21, 2018 50.0 4.00 4.30
O 180921C00052500 C Sep 21, 2018 52.5 2.25 2.40
O 180921C00055000 C Sep 21, 2018 55.0 0.90 1.05
O 180921C00057500 C Sep 21, 2018 57.5 0.30 0.40
O 180921C00060000 C Sep 21, 2018 60.0 0.00 0.10
O 180921C00062500 C Sep 21, 2018 62.5 0.00 0.05
O 180921C00065000 C Sep 21, 2018 65.0 0.00 0.05
O 180921C00070000 C Sep 21, 2018 70.0 0.00 0.05
O 180921C00075000 C Sep 21, 2018 75.0 0.00 0.05
O 180921P00030000 P Sep 21, 2018 30.0 0.00 0.05
O 180921P00032500 P Sep 21, 2018 32.5 0.00 0.05
O 180921P00035000 P Sep 21, 2018 35.0 0.00 0.05
O 180921P00037500 P Sep 21, 2018 37.5 0.00 0.10
O 180921P00040000 P Sep 21, 2018 40.0 0.00 0.10
O 180921P00042500 P Sep 21, 2018 42.5 0.05 0.15
O 180921P00045000 P Sep 21, 2018 45.0 0.10 0.20
O 180921P00047500 P Sep 21, 2018 47.5 0.25 0.35
O 180921P00050000 P Sep 21, 2018 50.0 0.60 0.70
O 180921P00052500 P Sep 21, 2018 52.5 1.25 1.40
O 180921P00055000 P Sep 21, 2018 55.0 2.50 2.65
O 180921P00057500 P Sep 21, 2018 57.5 4.20 4.60
O 180921P00060000 P Sep 21, 2018 60.0 6.50 6.90
O 180921P00062500 P Sep 21, 2018 62.5 8.50 9.40
O 180921P00065000 P Sep 21, 2018 65.0 11.20 11.90
O 180921P00070000 P Sep 21, 2018 70.0 16.00 16.90
O 180921P00075000 P Sep 21, 2018 75.0 21.20 21.80
O 181221C00030000 C Dec 21, 2018 30.0 23.20 24.30
O 181221C00032500 C Dec 21, 2018 32.5 20.60 21.80
O 181221C00035000 C Dec 21, 2018 35.0 18.20 19.10
O 181221C00037500 C Dec 21, 2018 37.5 15.70 16.70
O 181221C00040000 C Dec 21, 2018 40.0 13.20 14.20
O 181221C00042500 C Dec 21, 2018 42.5 11.10 11.80
O 181221C00045000 C Dec 21, 2018 45.0 8.50 9.40
O 181221C00047500 C Dec 21, 2018 47.5 6.30 6.80
O 181221C00050000 C Dec 21, 2018 50.0 4.30 4.70
O 181221C00052500 C Dec 21, 2018 52.5 2.70 2.95
O 181221C00055000 C Dec 21, 2018 55.0 1.45 1.70
O 181221C00057500 C Dec 21, 2018 57.5 0.65 0.80
O 181221C00060000 C Dec 21, 2018 60.0 0.25 0.40
O 181221C00065000 C Dec 21, 2018 65.0 0.00 0.10
O 181221C00070000 C Dec 21, 2018 70.0 0.00 0.05
O 181221C00075000 C Dec 21, 2018 75.0 0.00 0.05
O 181221P00030000 P Dec 21, 2018 30.0 0.00 0.05
O 181221P00032500 P Dec 21, 2018 32.5 0.00 0.10
O 181221P00035000 P Dec 21, 2018 35.0 0.00 0.15
O 181221P00037500 P Dec 21, 2018 37.5 0.00 0.15
O 181221P00040000 P Dec 21, 2018 40.0 0.10 0.20
O 181221P00042500 P Dec 21, 2018 42.5 0.20 0.35
O 181221P00045000 P Dec 21, 2018 45.0 0.40 0.55
O 181221P00047500 P Dec 21, 2018 47.5 0.70 0.85
O 181221P00050000 P Dec 21, 2018 50.0 1.25 1.35
O 181221P00052500 P Dec 21, 2018 52.5 2.05 2.30
O 181221P00055000 P Dec 21, 2018 55.0 3.20 3.80
O 181221P00057500 P Dec 21, 2018 57.5 4.80 5.50
O 181221P00060000 P Dec 21, 2018 60.0 6.90 7.40
O 181221P00065000 P Dec 21, 2018 65.0 11.20 12.40
O 181221P00070000 P Dec 21, 2018 70.0 15.80 18.30
O 181221P00075000 P Dec 21, 2018 75.0 20.90 22.30
O 190118C00030000 C Jan 18, 2019 30.0 23.40 24.40
O 190118C00032500 C Jan 18, 2019 32.5 21.00 22.00
O 190118C00035000 C Jan 18, 2019 35.0 18.20 19.20
O 190118C00037500 C Jan 18, 2019 37.5 16.10 16.90
O 190118C00040000 C Jan 18, 2019 40.0 13.40 14.10
O 190118C00042500 C Jan 18, 2019 42.5 10.80 12.00
O 190118C00045000 C Jan 18, 2019 45.0 8.70 9.10
O 190118C00047500 C Jan 18, 2019 47.5 6.30 7.20
O 190118C00050000 C Jan 18, 2019 50.0 4.50 4.80
O 190118C00052500 C Jan 18, 2019 52.5 2.80 3.20
O 190118C00055000 C Jan 18, 2019 55.0 1.40 1.80
O 190118C00057500 C Jan 18, 2019 57.5 0.80 1.00
O 190118C00060000 C Jan 18, 2019 60.0 0.25 0.50
O 190118C00062500 C Jan 18, 2019 62.5 0.10 0.20
O 190118C00065000 C Jan 18, 2019 65.0 0.00 0.10
O 190118C00070000 C Jan 18, 2019 70.0 0.00 0.05
O 190118C00075000 C Jan 18, 2019 75.0 0.00 0.05
O 190118C00080000 C Jan 18, 2019 80.0 0.00 0.05
O 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
O 190118P00032500 P Jan 18, 2019 32.5 0.00 0.15
O 190118P00035000 P Jan 18, 2019 35.0 0.05 0.15
O 190118P00037500 P Jan 18, 2019 37.5 0.10 0.25
O 190118P00040000 P Jan 18, 2019 40.0 0.20 0.25
O 190118P00042500 P Jan 18, 2019 42.5 0.30 0.45
O 190118P00045000 P Jan 18, 2019 45.0 0.60 0.70
O 190118P00047500 P Jan 18, 2019 47.5 0.85 1.00
O 190118P00050000 P Jan 18, 2019 50.0 1.45 1.70
O 190118P00052500 P Jan 18, 2019 52.5 2.25 2.70
O 190118P00055000 P Jan 18, 2019 55.0 3.40 4.00
O 190118P00057500 P Jan 18, 2019 57.5 5.10 5.50
O 190118P00060000 P Jan 18, 2019 60.0 7.10 7.60
O 190118P00062500 P Jan 18, 2019 62.5 9.30 9.70
O 190118P00065000 P Jan 18, 2019 65.0 11.20 12.80
O 190118P00070000 P Jan 18, 2019 70.0 16.40 17.50
O 190118P00075000 P Jan 18, 2019 75.0 21.10 22.40
O 190118P00080000 P Jan 18, 2019 80.0 26.10 27.60
O 200117C00027500 C Jan 17, 2020 27.5 26.00 26.80
O 200117C00030000 C Jan 17, 2020 30.0 23.60 24.30
O 200117C00032500 C Jan 17, 2020 32.5 21.10 22.00
O 200117C00035000 C Jan 17, 2020 35.0 18.60 19.50
O 200117C00037500 C Jan 17, 2020 37.5 15.90 17.20
O 200117C00040000 C Jan 17, 2020 40.0 13.50 14.20
O 200117C00042500 C Jan 17, 2020 42.5 10.80 12.20
O 200117C00045000 C Jan 17, 2020 45.0 8.80 9.80
O 200117C00047500 C Jan 17, 2020 47.5 6.90 7.50
O 200117C00050000 C Jan 17, 2020 50.0 5.00 6.10
O 200117C00052500 C Jan 17, 2020 52.5 3.80 4.40
O 200117C00055000 C Jan 17, 2020 55.0 2.75 3.20
O 200117C00057500 C Jan 17, 2020 57.5 1.55 2.55
O 200117C00060000 C Jan 17, 2020 60.0 0.90 1.50
O 200117C00062500 C Jan 17, 2020 62.5 0.70 1.20
O 200117C00065000 C Jan 17, 2020 65.0 0.30 0.70
O 200117C00070000 C Jan 17, 2020 70.0 0.10 0.40
O 200117C00075000 C Jan 17, 2020 75.0 0.00 0.15
O 200117C00080000 C Jan 17, 2020 80.0 0.00 0.10
O 200117P00027500 P Jan 17, 2020 27.5 0.10 0.30
O 200117P00030000 P Jan 17, 2020 30.0 0.20 0.45
O 200117P00032500 P Jan 17, 2020 32.5 0.25 0.60
O 200117P00035000 P Jan 17, 2020 35.0 0.35 0.85
O 200117P00037500 P Jan 17, 2020 37.5 0.65 1.10
O 200117P00040000 P Jan 17, 2020 40.0 1.05 1.20
O 200117P00042500 P Jan 17, 2020 42.5 1.25 1.55
O 200117P00045000 P Jan 17, 2020 45.0 1.65 2.35
O 200117P00047500 P Jan 17, 2020 47.5 2.45 3.00
O 200117P00050000 P Jan 17, 2020 50.0 2.85 4.10
O 200117P00052500 P Jan 17, 2020 52.5 4.30 5.20
O 200117P00055000 P Jan 17, 2020 55.0 5.40 6.30
O 200117P00057500 P Jan 17, 2020 57.5 6.70 7.80
O 200117P00060000 P Jan 17, 2020 60.0 8.40 9.60
O 200117P00062500 P Jan 17, 2020 62.5 10.10 11.80
O 200117P00065000 P Jan 17, 2020 65.0 12.30 13.70
O 200117P00070000 P Jan 17, 2020 70.0 16.00 19.30
O 200117P00075000 P Jan 17, 2020 75.0 20.60 23.60
O 200117P00080000 P Jan 17, 2020 80.0 26.00 27.90
OPRA data is delayed 15 minutes.