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 (2014-07-11)Premium Content

Realty Income Corporation (O)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 140816C00022500 C 08/16/14 22.5 20.40 23.90
O 140816C00025000 C 08/16/14 25.0 17.90 21.40
O 140816C00030000 C 08/16/14 30.0 12.90 16.40
O 140816C00035000 C 08/16/14 35.0 7.90 11.40
O 140816C00040000 C 08/16/14 40.0 2.95 6.40
O 140816C00045000 C 08/16/14 45.0 0.30 0.35
O 140816C00050000 C 08/16/14 50.0 0.00 0.05
O 140816C00055000 C 08/16/14 55.0 0.00 0.05
O 140816C00060000 C 08/16/14 60.0 0.00 0.25
O 140816C00065000 C 08/16/14 65.0 0.00 0.25
O 140816P00022500 P 08/16/14 22.5 0.00 0.15
O 140816P00025000 P 08/16/14 25.0 0.00 0.25
O 140816P00030000 P 08/16/14 30.0 0.00 0.25
O 140816P00035000 P 08/16/14 35.0 0.00 0.15
O 140816P00040000 P 08/16/14 40.0 0.00 0.10
O 140816P00045000 P 08/16/14 45.0 0.60 0.80
O 140816P00050000 P 08/16/14 50.0 5.00 5.70
O 140816P00055000 P 08/16/14 55.0 8.80 10.70
O 140816P00060000 P 08/16/14 60.0 13.80 15.70
O 140816P00065000 P 08/16/14 65.0 18.80 20.70
O 140920C00020000 C 09/20/14 20.0 23.10 26.30
O 140920C00022500 C 09/20/14 22.5 20.40 23.90
O 140920C00025000 C 09/20/14 25.0 18.10 21.30
O 140920C00030000 C 09/20/14 30.0 13.10 16.30
O 140920C00035000 C 09/20/14 35.0 8.00 11.30
O 140920C00040000 C 09/20/14 40.0 4.70 4.80
O 140920C00045000 C 09/20/14 45.0 0.60 0.65
O 140920C00050000 C 09/20/14 50.0 0.00 0.05
O 140920C00055000 C 09/20/14 55.0 0.00 0.15
O 140920P00020000 P 09/20/14 20.0 0.00 0.30
O 140920P00022500 P 09/20/14 22.5 0.00 0.25
O 140920P00025000 P 09/20/14 25.0 0.00 0.05
O 140920P00030000 P 09/20/14 30.0 0.00 0.15
O 140920P00035000 P 09/20/14 35.0 0.00 0.05
O 140920P00040000 P 09/20/14 40.0 0.05 0.10
O 140920P00045000 P 09/20/14 45.0 1.15 1.25
O 140920P00050000 P 09/20/14 50.0 5.20 5.90
O 140920P00055000 P 09/20/14 55.0 10.20 11.20
O 141220C00022500 C 12/20/14 22.5 20.40 23.90
O 141220C00025000 C 12/20/14 25.0 17.90 21.40
O 141220C00030000 C 12/20/14 30.0 12.90 16.50
O 141220C00035000 C 12/20/14 35.0 7.90 11.40
O 141220C00040000 C 12/20/14 40.0 4.50 5.20
O 141220C00045000 C 12/20/14 45.0 1.05 1.20
O 141220C00050000 C 12/20/14 50.0 0.10 0.20
O 141220C00055000 C 12/20/14 55.0 0.00 0.15
O 141220C00060000 C 12/20/14 60.0 0.00 0.15
O 141220P00022500 P 12/20/14 22.5 0.00 0.20
O 141220P00025000 P 12/20/14 25.0 0.00 0.25
O 141220P00030000 P 12/20/14 30.0 0.00 0.15
O 141220P00035000 P 12/20/14 35.0 0.05 0.20
O 141220P00040000 P 12/20/14 40.0 0.40 0.50
O 141220P00045000 P 12/20/14 45.0 2.10 2.35
O 141220P00050000 P 12/20/14 50.0 5.80 6.80
O 141220P00055000 P 12/20/14 55.0 10.40 11.80
O 141220P00060000 P 12/20/14 60.0 14.60 18.00
O 150320C00025000 C 03/20/15 25.0 17.90 21.50
O 150320C00030000 C 03/20/15 30.0 12.90 16.70
O 150320C00035000 C 03/20/15 35.0 7.90 11.40
O 150320C00040000 C 03/20/15 40.0 4.20 5.30
O 150320C00045000 C 03/20/15 45.0 1.20 1.65
O 150320C00050000 C 03/20/15 50.0 0.20 0.50
O 150320C00055000 C 03/20/15 55.0 0.00 0.30
O 150320C00060000 C 03/20/15 60.0 0.00 0.25
O 150320C00065000 C 03/20/15 65.0 0.00 0.20
O 150320P00025000 P 03/20/15 25.0 0.00 0.25
O 150320P00030000 P 03/20/15 30.0 0.00 0.20
O 150320P00035000 P 03/20/15 35.0 0.20 0.45
O 150320P00040000 P 03/20/15 40.0 0.80 1.00
O 150320P00045000 P 03/20/15 45.0 2.80 3.20
O 150320P00050000 P 03/20/15 50.0 6.50 7.50
O 150320P00055000 P 03/20/15 55.0 10.20 13.60
O 150320P00060000 P 03/20/15 60.0 15.60 18.60
O 150320P00065000 P 03/20/15 65.0 20.30 23.30

OPRA data is delayed 15 minutes.