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 (2014-10-10)Premium Content

Realty Income Corporation (O)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 141122C00022500 C 11/22/14 22.5 21.30 23.40
O 141122C00025000 C 11/22/14 25.0 18.10 21.60
O 141122C00030000 C 11/22/14 30.0 13.10 16.60
O 141122C00035000 C 11/22/14 35.0 8.10 11.50
O 141122C00040000 C 11/22/14 40.0 4.40 5.00
O 141122C00045000 C 11/22/14 45.0 0.50 0.65
O 141122C00050000 C 11/22/14 50.0 0.00 0.25
O 141122C00055000 C 11/22/14 55.0 0.00 0.30
O 141122C00060000 C 11/22/14 60.0 0.00 0.30
O 141122P00022500 P 11/22/14 22.5 0.00 0.30
O 141122P00025000 P 11/22/14 25.0 0.00 0.25
O 141122P00030000 P 11/22/14 30.0 0.00 0.25
O 141122P00035000 P 11/22/14 35.0 0.00 0.25
O 141122P00040000 P 11/22/14 40.0 0.05 0.15
O 141122P00045000 P 11/22/14 45.0 1.05 1.15
O 141122P00050000 P 11/22/14 50.0 4.80 6.00
O 141122P00055000 P 11/22/14 55.0 9.00 12.10
O 141122P00060000 P 11/22/14 60.0 14.30 16.50
O 141220C00022500 C 12/20/14 22.5 21.30 23.40
O 141220C00025000 C 12/20/14 25.0 17.50 22.00
O 141220C00030000 C 12/20/14 30.0 12.90 16.80
O 141220C00035000 C 12/20/14 35.0 7.90 11.70
O 141220C00040000 C 12/20/14 40.0 4.30 5.00
O 141220C00045000 C 12/20/14 45.0 0.75 0.95
O 141220C00050000 C 12/20/14 50.0 0.00 0.15
O 141220C00055000 C 12/20/14 55.0 0.00 0.30
O 141220C00060000 C 12/20/14 60.0 0.00 0.25
O 141220P00022500 P 12/20/14 22.5 0.00 0.30
O 141220P00025000 P 12/20/14 25.0 0.00 0.35
O 141220P00030000 P 12/20/14 30.0 0.00 0.15
O 141220P00035000 P 12/20/14 35.0 0.00 0.05
O 141220P00040000 P 12/20/14 40.0 0.15 0.30
O 141220P00045000 P 12/20/14 45.0 1.40 1.60
O 141220P00050000 P 12/20/14 50.0 5.40 6.20
O 141220P00055000 P 12/20/14 55.0 8.80 12.50
O 141220P00060000 P 12/20/14 60.0 14.50 16.70
O 150320C00025000 C 03/20/15 25.0 18.90 20.80
O 150320C00030000 C 03/20/15 30.0 12.70 16.60
O 150320C00035000 C 03/20/15 35.0 9.10 10.10
O 150320C00040000 C 03/20/15 40.0 4.30 5.10
O 150320C00045000 C 03/20/15 45.0 1.20 1.35
O 150320C00050000 C 03/20/15 50.0 0.05 0.35
O 150320C00055000 C 03/20/15 55.0 0.00 0.30
O 150320C00060000 C 03/20/15 60.0 0.00 0.30
O 150320C00065000 C 03/20/15 65.0 0.00 0.30
O 150320P00025000 P 03/20/15 25.0 0.00 0.45
O 150320P00030000 P 03/20/15 30.0 0.00 0.30
O 150320P00035000 P 03/20/15 35.0 0.10 0.35
O 150320P00040000 P 03/20/15 40.0 0.60 0.75
O 150320P00045000 P 03/20/15 45.0 2.30 2.50
O 150320P00050000 P 03/20/15 50.0 6.00 6.80
O 150320P00055000 P 03/20/15 55.0 10.60 11.70
O 150320P00060000 P 03/20/15 60.0 15.60 16.70
O 150320P00065000 P 03/20/15 65.0 20.20 22.10
O 150619C00022500 C 06/19/15 22.5 20.60 24.10
O 150619C00025000 C 06/19/15 25.0 17.50 21.80
O 150619C00030000 C 06/19/15 30.0 12.50 16.80
O 150619C00035000 C 06/19/15 35.0 7.70 11.60
O 150619C00040000 C 06/19/15 40.0 4.20 5.20
O 150619C00045000 C 06/19/15 45.0 1.15 1.60
O 150619C00050000 C 06/19/15 50.0 0.00 0.40
O 150619C00055000 C 06/19/15 55.0 0.00 0.30
O 150619C00060000 C 06/19/15 60.0 0.00 0.40
O 150619C00065000 C 06/19/15 65.0 0.00 0.40
O 150619P00022500 P 06/19/15 22.5 0.00 0.50
O 150619P00025000 P 06/19/15 25.0 0.00 0.50
O 150619P00030000 P 06/19/15 30.0 0.00 0.40
O 150619P00035000 P 06/19/15 35.0 0.30 0.60
O 150619P00040000 P 06/19/15 40.0 0.75 1.55
O 150619P00045000 P 06/19/15 45.0 3.10 3.60
O 150619P00050000 P 06/19/15 50.0 6.30 7.60
O 150619P00055000 P 06/19/15 55.0 11.10 12.30
O 150619P00060000 P 06/19/15 60.0 14.50 19.00
O 150619P00065000 P 06/19/15 65.0 19.90 23.40

OPRA data is delayed 15 minutes.