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 (2017-04-07)Premium Content

Realty Income Corporation (O)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 170519C00030000 C 05/19/17 30.0 29.70 30.70
O 170519C00035000 C 05/19/17 35.0 22.80 27.40
O 170519C00040000 C 05/19/17 40.0 19.70 20.80
O 170519C00045000 C 05/19/17 45.0 13.00 17.40
O 170519C00050000 C 05/19/17 50.0 9.70 10.80
O 170519C00055000 C 05/19/17 55.0 4.80 5.60
O 170519C00060000 C 05/19/17 60.0 1.00 1.15
O 170519C00065000 C 05/19/17 65.0 0.00 0.05
O 170519C00070000 C 05/19/17 70.0 0.00 0.25
O 170519C00075000 C 05/19/17 75.0 0.00 0.15
O 170519C00080000 C 05/19/17 80.0 0.00 0.25
O 170519C00085000 C 05/19/17 85.0 0.00 0.25
O 170519P00030000 P 05/19/17 30.0 0.00 0.25
O 170519P00035000 P 05/19/17 35.0 0.00 0.30
O 170519P00040000 P 05/19/17 40.0 0.00 0.30
O 170519P00045000 P 05/19/17 45.0 0.00 0.30
O 170519P00050000 P 05/19/17 50.0 0.00 0.15
O 170519P00055000 P 05/19/17 55.0 0.10 0.15
O 170519P00060000 P 05/19/17 60.0 1.05 1.25
O 170519P00065000 P 05/19/17 65.0 4.60 5.40
O 170519P00070000 P 05/19/17 70.0 9.50 10.50
O 170519P00075000 P 05/19/17 75.0 14.40 15.50
O 170519P00080000 P 05/19/17 80.0 19.50 21.10
O 170519P00085000 P 05/19/17 85.0 24.40 25.50
O 170616C00035000 C 06/16/17 35.0 24.70 25.80
O 170616C00040000 C 06/16/17 40.0 18.00 22.50
O 170616C00045000 C 06/16/17 45.0 13.00 17.50
O 170616C00050000 C 06/16/17 50.0 9.40 11.80
O 170616C00055000 C 06/16/17 55.0 4.80 5.80
O 170616C00060000 C 06/16/17 60.0 1.35 1.60
O 170616C00065000 C 06/16/17 65.0 0.10 0.20
O 170616C00070000 C 06/16/17 70.0 0.00 0.15
O 170616C00075000 C 06/16/17 75.0 0.00 0.25
O 170616C00080000 C 06/16/17 80.0 0.00 0.20
O 170616C00085000 C 06/16/17 85.0 0.00 0.30
O 170616C00090000 C 06/16/17 90.0 0.00 0.20
O 170616P00035000 P 06/16/17 35.0 0.00 0.30
O 170616P00040000 P 06/16/17 40.0 0.00 0.30
O 170616P00045000 P 06/16/17 45.0 0.00 0.05
O 170616P00050000 P 06/16/17 50.0 0.05 0.20
O 170616P00055000 P 06/16/17 55.0 0.30 0.40
O 170616P00060000 P 06/16/17 60.0 1.60 1.80
O 170616P00065000 P 06/16/17 65.0 5.10 5.60
O 170616P00070000 P 06/16/17 70.0 8.10 12.60
O 170616P00075000 P 06/16/17 75.0 12.90 17.40
O 170616P00080000 P 06/16/17 80.0 17.70 22.40
O 170616P00085000 P 06/16/17 85.0 22.70 27.20
O 170616P00090000 P 06/16/17 90.0 29.50 30.60
O 170915C00030000 C 09/15/17 30.0 29.70 30.80
O 170915C00035000 C 09/15/17 35.0 23.00 27.40
O 170915C00040000 C 09/15/17 40.0 18.00 22.40
O 170915C00045000 C 09/15/17 45.0 12.80 17.30
O 170915C00050000 C 09/15/17 50.0 9.70 10.80
O 170915C00055000 C 09/15/17 55.0 5.50 5.80
O 170915C00060000 C 09/15/17 60.0 2.25 2.75
O 170915C00065000 C 09/15/17 65.0 0.50 0.70
O 170915C00070000 C 09/15/17 70.0 0.00 0.30
O 170915C00075000 C 09/15/17 75.0 0.00 0.30
O 170915C00080000 C 09/15/17 80.0 0.00 0.30
O 170915C00085000 C 09/15/17 85.0 0.00 0.30
O 170915P00030000 P 09/15/17 30.0 0.00 0.30
O 170915P00035000 P 09/15/17 35.0 0.00 0.35
O 170915P00040000 P 09/15/17 40.0 0.05 0.35
O 170915P00045000 P 09/15/17 45.0 0.10 0.30
O 170915P00050000 P 09/15/17 50.0 0.45 0.55
O 170915P00055000 P 09/15/17 55.0 1.15 1.45
O 170915P00060000 P 09/15/17 60.0 2.80 3.30
O 170915P00065000 P 09/15/17 65.0 6.20 6.60
O 170915P00070000 P 09/15/17 70.0 8.50 13.00
O 170915P00075000 P 09/15/17 75.0 13.30 17.70
O 170915P00080000 P 09/15/17 80.0 18.30 22.70
O 170915P00085000 P 09/15/17 85.0 24.70 26.30
O 171215C00035000 C 12/15/17 35.0 24.70 25.80
O 171215C00040000 C 12/15/17 40.0 17.70 22.40
O 171215C00045000 C 12/15/17 45.0 13.00 17.50
O 171215C00050000 C 12/15/17 50.0 8.20 12.60
O 171215C00055000 C 12/15/17 55.0 5.50 6.90
O 171215C00060000 C 12/15/17 60.0 2.65 3.60
O 171215C00065000 C 12/15/17 65.0 1.00 1.65
O 171215C00070000 C 12/15/17 70.0 0.10 0.75
O 171215C00075000 C 12/15/17 75.0 0.00 0.35
O 171215C00080000 C 12/15/17 80.0 0.00 0.50
O 171215C00085000 C 12/15/17 85.0 0.00 0.50
O 171215C00090000 C 12/15/17 90.0 0.00 0.50
O 171215P00035000 P 12/15/17 35.0 0.00 0.45
O 171215P00040000 P 12/15/17 40.0 0.10 0.55
O 171215P00045000 P 12/15/17 45.0 0.20 0.55
O 171215P00050000 P 12/15/17 50.0 0.65 1.35
O 171215P00055000 P 12/15/17 55.0 1.75 2.20
O 171215P00060000 P 12/15/17 60.0 3.60 4.50
O 171215P00065000 P 12/15/17 65.0 6.10 7.60
O 171215P00070000 P 12/15/17 70.0 9.30 13.50
O 171215P00075000 P 12/15/17 75.0 13.90 18.30
O 171215P00080000 P 12/15/17 80.0 18.70 23.10
O 171215P00085000 P 12/15/17 85.0 23.70 28.20
O 171215P00090000 P 12/15/17 90.0 29.90 31.60
O 180119C00035000 C 01/19/18 35.0 24.70 25.70
O 180119C00040000 C 01/19/18 40.0 17.70 22.20
O 180119C00045000 C 01/19/18 45.0 14.70 15.70
O 180119C00050000 C 01/19/18 50.0 9.90 11.00
O 180119C00055000 C 01/19/18 55.0 5.70 7.00
O 180119C00060000 C 01/19/18 60.0 2.75 4.60
O 180119C00065000 C 01/19/18 65.0 1.10 1.80
O 180119C00070000 C 01/19/18 70.0 0.20 1.05
O 180119C00075000 C 01/19/18 75.0 0.00 0.30
O 180119C00080000 C 01/19/18 80.0 0.00 0.30
O 180119C00085000 C 01/19/18 85.0 0.00 0.30
O 180119C00090000 C 01/19/18 90.0 0.00 0.30
O 180119C00095000 C 01/19/18 95.0 0.00 0.30
O 180119P00035000 P 01/19/18 35.0 0.05 0.45
O 180119P00040000 P 01/19/18 40.0 0.25 0.45
O 180119P00045000 P 01/19/18 45.0 0.55 0.75
O 180119P00050000 P 01/19/18 50.0 1.05 1.15
O 180119P00055000 P 01/19/18 55.0 1.95 2.45
O 180119P00060000 P 01/19/18 60.0 4.00 4.70
O 180119P00065000 P 01/19/18 65.0 6.80 8.10
O 180119P00070000 P 01/19/18 70.0 11.00 12.20
O 180119P00075000 P 01/19/18 75.0 14.50 17.50
O 180119P00080000 P 01/19/18 80.0 18.90 23.30
O 180119P00085000 P 01/19/18 85.0 25.20 26.70
O 180119P00090000 P 01/19/18 90.0 28.70 33.00
O 180119P00095000 P 01/19/18 95.0 33.70 37.60
O 190118C00030000 C 01/18/19 30.0 29.60 30.90
O 190118C00035000 C 01/18/19 35.0 22.70 27.50
O 190118C00040000 C 01/18/19 40.0 17.70 22.50
O 190118C00045000 C 01/18/19 45.0 14.40 16.10
O 190118C00050000 C 01/18/19 50.0 10.40 11.30
O 190118C00055000 C 01/18/19 55.0 6.50 8.30
O 190118C00060000 C 01/18/19 60.0 4.00 5.60
O 190118C00065000 C 01/18/19 65.0 2.25 3.50
O 190118C00070000 C 01/18/19 70.0 1.40 2.30
O 190118C00075000 C 01/18/19 75.0 0.55 1.40
O 190118C00080000 C 01/18/19 80.0 0.25 0.85
O 190118P00030000 P 01/18/19 30.0 0.30 0.80
O 190118P00035000 P 01/18/19 35.0 0.70 1.10
O 190118P00040000 P 01/18/19 40.0 0.90 1.50
O 190118P00045000 P 01/18/19 45.0 1.55 2.30
O 190118P00050000 P 01/18/19 50.0 2.65 3.40
O 190118P00055000 P 01/18/19 55.0 4.40 5.30
O 190118P00060000 P 01/18/19 60.0 6.90 7.90
O 190118P00065000 P 01/18/19 65.0 9.30 11.40
O 190118P00070000 P 01/18/19 70.0 12.70 15.30
O 190118P00075000 P 01/18/19 75.0 16.10 19.80
O 190118P00080000 P 01/18/19 80.0 21.10 24.00

OPRA data is delayed 15 minutes.