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 (2016-04-08)Premium Content

Realty Income Corporation (O)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 160715C00030000 C 07/15/16 30.0 34.20 37.10
O 160715C00035000 C 07/15/16 35.0 29.20 32.40
O 160715C00040000 C 07/15/16 40.0 24.20 26.50
O 160715C00045000 C 07/15/16 45.0 19.20 21.50
O 160715C00050000 C 07/15/16 50.0 14.20 16.90
O 160715C00055000 C 07/15/16 55.0 9.40 12.00
O 160715C00060000 C 07/15/16 60.0 5.50 6.60
O 160715C00065000 C 07/15/16 65.0 1.55 1.80
O 160715C00070000 C 07/15/16 70.0 0.00 0.15
O 160715C00075000 C 07/15/16 75.0 0.00 0.25
O 160715C00080000 C 07/15/16 80.0 0.00 0.25
O 160715C00085000 C 07/15/16 85.0 0.00 0.25
O 160715P00030000 P 07/15/16 30.0 0.00 0.25
O 160715P00035000 P 07/15/16 35.0 0.00 0.30
O 160715P00040000 P 07/15/16 40.0 0.00 0.30
O 160715P00045000 P 07/15/16 45.0 0.00 0.30
O 160715P00050000 P 07/15/16 50.0 0.00 0.30
O 160715P00055000 P 07/15/16 55.0 0.00 0.15
O 160715P00060000 P 07/15/16 60.0 0.10 0.30
O 160715P00065000 P 07/15/16 65.0 0.90 1.10
O 160715P00070000 P 07/15/16 70.0 3.60 5.60
O 160715P00075000 P 07/15/16 75.0 8.10 11.00
O 160715P00080000 P 07/15/16 80.0 13.20 15.80
O 160715P00085000 P 07/15/16 85.0 18.40 20.60
O 160819C00035000 C 08/19/16 35.0 29.20 32.10
O 160819C00040000 C 08/19/16 40.0 24.20 26.50
O 160819C00045000 C 08/19/16 45.0 19.20 21.50
O 160819C00050000 C 08/19/16 50.0 14.20 16.50
O 160819C00055000 C 08/19/16 55.0 9.20 13.20
O 160819C00060000 C 08/19/16 60.0 5.70 7.00
O 160819C00065000 C 08/19/16 65.0 2.30 2.50
O 160819C00070000 C 08/19/16 70.0 0.20 0.60
O 160819C00075000 C 08/19/16 75.0 0.00 0.20
O 160819C00080000 C 08/19/16 80.0 0.00 0.25
O 160819C00085000 C 08/19/16 85.0 0.00 0.25
O 160819C00090000 C 08/19/16 90.0 0.00 0.25
O 160819C00095000 C 08/19/16 95.0 0.00 0.25
O 160819P00035000 P 08/19/16 35.0 0.00 0.35
O 160819P00040000 P 08/19/16 40.0 0.00 0.40
O 160819P00045000 P 08/19/16 45.0 0.00 0.40
O 160819P00050000 P 08/19/16 50.0 0.00 0.20
O 160819P00055000 P 08/19/16 55.0 0.10 0.60
O 160819P00060000 P 08/19/16 60.0 0.60 0.75
O 160819P00065000 P 08/19/16 65.0 1.80 2.10
O 160819P00070000 P 08/19/16 70.0 3.60 6.70
O 160819P00075000 P 08/19/16 75.0 8.50 11.80
O 160819P00080000 P 08/19/16 80.0 13.60 16.80
O 160819P00085000 P 08/19/16 85.0 18.00 21.80
O 160819P00090000 P 08/19/16 90.0 22.80 26.80
O 160819P00095000 P 08/19/16 95.0 28.50 31.10
O 160916C00030000 C 09/16/16 30.0 34.20 37.00
O 160916C00035000 C 09/16/16 35.0 29.20 33.20
O 160916C00040000 C 09/16/16 40.0 24.20 28.20
O 160916C00045000 C 09/16/16 45.0 19.20 23.20
O 160916C00050000 C 09/16/16 50.0 14.20 17.00
O 160916C00055000 C 09/16/16 55.0 9.70 11.40
O 160916C00060000 C 09/16/16 60.0 6.20 7.00
O 160916C00065000 C 09/16/16 65.0 2.65 3.10
O 160916C00070000 C 09/16/16 70.0 0.65 0.80
O 160916C00075000 C 09/16/16 75.0 0.05 0.15
O 160916P00030000 P 09/16/16 30.0 0.00 0.40
O 160916P00035000 P 09/16/16 35.0 0.00 0.15
O 160916P00040000 P 09/16/16 40.0 0.00 0.45
O 160916P00045000 P 09/16/16 45.0 0.05 0.25
O 160916P00050000 P 09/16/16 50.0 0.20 0.30
O 160916P00055000 P 09/16/16 55.0 0.40 0.60
O 160916P00060000 P 09/16/16 60.0 0.95 1.20
O 160916P00065000 P 09/16/16 65.0 2.30 2.65
O 160916P00070000 P 09/16/16 70.0 4.10 7.30
O 160916P00075000 P 09/16/16 75.0 8.80 11.50
O 161216C00035000 C 12/16/16 35.0 29.20 32.00
O 161216C00040000 C 12/16/16 40.0 24.20 28.20
O 161216C00045000 C 12/16/16 45.0 19.10 23.20
O 161216C00050000 C 12/16/16 50.0 14.20 17.10
O 161216C00055000 C 12/16/16 55.0 9.50 12.30
O 161216C00060000 C 12/16/16 60.0 6.50 7.70
O 161216C00065000 C 12/16/16 65.0 3.40 3.90
O 161216C00070000 C 12/16/16 70.0 1.35 1.75
O 161216C00075000 C 12/16/16 75.0 0.00 1.00
O 161216C00080000 C 12/16/16 80.0 0.00 0.30
O 161216C00085000 C 12/16/16 85.0 0.00 2.70
O 161216C00090000 C 12/16/16 90.0 0.00 0.70
O 161216P00035000 P 12/16/16 35.0 0.00 0.40
O 161216P00040000 P 12/16/16 40.0 0.00 0.70
O 161216P00045000 P 12/16/16 45.0 0.05 0.75
O 161216P00050000 P 12/16/16 50.0 0.30 1.25
O 161216P00055000 P 12/16/16 55.0 0.90 2.05
O 161216P00060000 P 12/16/16 60.0 1.85 2.40
O 161216P00065000 P 12/16/16 65.0 3.40 4.10
O 161216P00070000 P 12/16/16 70.0 5.30 7.30
O 161216P00075000 P 12/16/16 75.0 9.00 12.60
O 161216P00080000 P 12/16/16 80.0 14.20 17.20
O 161216P00085000 P 12/16/16 85.0 19.20 22.40
O 161216P00090000 P 12/16/16 90.0 23.80 26.90
O 170120C00035000 C 01/20/17 35.0 29.20 32.40
O 170120C00040000 C 01/20/17 40.0 24.20 28.20
O 170120C00045000 C 01/20/17 45.0 19.20 22.10
O 170120C00050000 C 01/20/17 50.0 14.20 17.40
O 170120C00055000 C 01/20/17 55.0 9.90 12.00
O 170120C00060000 C 01/20/17 60.0 6.40 7.80
O 170120C00065000 C 01/20/17 65.0 3.80 4.30
O 170120C00070000 C 01/20/17 70.0 1.55 2.05
O 170120C00075000 C 01/20/17 75.0 0.00 1.65
O 170120C00080000 C 01/20/17 80.0 0.00 0.80
O 170120C00085000 C 01/20/17 85.0 0.00 3.30
O 170120C00090000 C 01/20/17 90.0 0.00 0.75
O 170120P00035000 P 01/20/17 35.0 0.00 0.45
O 170120P00040000 P 01/20/17 40.0 0.05 0.80
O 170120P00045000 P 01/20/17 45.0 0.05 2.05
O 170120P00050000 P 01/20/17 50.0 0.30 1.45
O 170120P00055000 P 01/20/17 55.0 1.10 2.90
O 170120P00060000 P 01/20/17 60.0 2.20 3.60
O 170120P00065000 P 01/20/17 65.0 3.80 6.20
O 170120P00070000 P 01/20/17 70.0 6.40 7.80
O 170120P00075000 P 01/20/17 75.0 9.50 12.80
O 170120P00080000 P 01/20/17 80.0 14.30 17.60
O 170120P00085000 P 01/20/17 85.0 19.30 22.60
O 170120P00090000 P 01/20/17 90.0 23.90 27.00
O 180119C00035000 C 01/19/18 35.0 29.10 32.30
O 180119C00040000 C 01/19/18 40.0 24.10 28.20
O 180119C00045000 C 01/19/18 45.0 19.10 23.20
O 180119C00050000 C 01/19/18 50.0 14.30 17.80
O 180119C00055000 C 01/19/18 55.0 10.10 12.50
O 180119C00060000 C 01/19/18 60.0 6.50 8.80
O 180119C00065000 C 01/19/18 65.0 3.50 6.20
O 180119C00070000 C 01/19/18 70.0 3.30 4.30
O 180119C00075000 C 01/19/18 75.0 0.20 3.30
O 180119C00080000 C 01/19/18 80.0 0.00 1.90
O 180119C00085000 C 01/19/18 85.0 0.00 4.90
O 180119C00090000 C 01/19/18 90.0 0.10 1.40
O 180119P00035000 P 01/19/18 35.0 0.35 1.25
O 180119P00040000 P 01/19/18 40.0 0.20 1.65
O 180119P00045000 P 01/19/18 45.0 0.85 3.00
O 180119P00050000 P 01/19/18 50.0 1.60 4.20
O 180119P00055000 P 01/19/18 55.0 2.40 5.80
O 180119P00060000 P 01/19/18 60.0 4.30 7.00
O 180119P00065000 P 01/19/18 65.0 6.60 9.80
O 180119P00070000 P 01/19/18 70.0 9.90 12.60
O 180119P00075000 P 01/19/18 75.0 12.00 16.00
O 180119P00080000 P 01/19/18 80.0 16.10 20.00
O 180119P00085000 P 01/19/18 85.0 20.50 24.80
O 180119P00090000 P 01/19/18 90.0 25.30 29.00

OPRA data is delayed 15 minutes.