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 (2016-10-07)Premium Content

Realty Income Corporation (O)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 161216C00035000 C 12/16/16 35.0 19.00 21.20
O 161216C00040000 C 12/16/16 40.0 14.00 16.80
O 161216C00045000 C 12/16/16 45.0 9.00 11.20
O 161216C00050000 C 12/16/16 50.0 4.20 5.50
O 161216C00055000 C 12/16/16 55.0 0.95 1.10
O 161216C00060000 C 12/16/16 60.0 0.05 0.20
O 161216C00065000 C 12/16/16 65.0 0.00 0.10
O 161216C00070000 C 12/16/16 70.0 0.00 0.10
O 161216C00075000 C 12/16/16 75.0 0.00 0.20
O 161216C00080000 C 12/16/16 80.0 0.00 0.05
O 161216C00085000 C 12/16/16 85.0 0.00 0.15
O 161216C00090000 C 12/16/16 90.0 0.00 0.15
O 161216P00035000 P 12/16/16 35.0 0.00 0.20
O 161216P00040000 P 12/16/16 40.0 0.00 0.05
O 161216P00045000 P 12/16/16 45.0 0.00 0.20
O 161216P00050000 P 12/16/16 50.0 0.05 0.20
O 161216P00055000 P 12/16/16 55.0 1.25 1.45
O 161216P00060000 P 12/16/16 60.0 5.10 5.70
O 161216P00065000 P 12/16/16 65.0 8.80 11.00
O 161216P00070000 P 12/16/16 70.0 14.10 16.00
O 161216P00075000 P 12/16/16 75.0 18.90 21.40
O 161216P00080000 P 12/16/16 80.0 24.00 26.20
O 161216P00085000 P 12/16/16 85.0 28.30 31.80
O 161216P00090000 P 12/16/16 90.0 33.90 36.20
O 170120C00030000 C 01/20/17 30.0 24.00 26.50
O 170120C00035000 C 01/20/17 35.0 19.00 21.80
O 170120C00040000 C 01/20/17 40.0 14.00 16.80
O 170120C00045000 C 01/20/17 45.0 9.10 11.80
O 170120C00050000 C 01/20/17 50.0 4.60 5.50
O 170120C00055000 C 01/20/17 55.0 1.60 1.95
O 170120C00060000 C 01/20/17 60.0 0.25 0.60
O 170120C00065000 C 01/20/17 65.0 0.00 0.25
O 170120C00070000 C 01/20/17 70.0 0.00 0.15
O 170120C00075000 C 01/20/17 75.0 0.00 0.10
O 170120C00080000 C 01/20/17 80.0 0.00 0.15
O 170120C00085000 C 01/20/17 85.0 0.00 0.20
O 170120C00090000 C 01/20/17 90.0 0.00 0.20
O 170120P00030000 P 01/20/17 30.0 0.00 0.25
O 170120P00035000 P 01/20/17 35.0 0.00 0.25
O 170120P00040000 P 01/20/17 40.0 0.00 0.30
O 170120P00045000 P 01/20/17 45.0 0.10 0.30
O 170120P00050000 P 01/20/17 50.0 0.60 0.70
O 170120P00055000 P 01/20/17 55.0 2.20 2.35
O 170120P00060000 P 01/20/17 60.0 5.00 6.50
O 170120P00065000 P 01/20/17 65.0 9.50 11.20
O 170120P00070000 P 01/20/17 70.0 14.10 16.40
O 170120P00075000 P 01/20/17 75.0 19.00 21.40
O 170120P00080000 P 01/20/17 80.0 24.00 27.00
O 170120P00085000 P 01/20/17 85.0 29.10 31.40
O 170120P00090000 P 01/20/17 90.0 34.00 36.50
O 170317C00035000 C 03/17/17 35.0 19.00 21.70
O 170317C00040000 C 03/17/17 40.0 14.00 16.80
O 170317C00045000 C 03/17/17 45.0 9.30 12.10
O 170317C00050000 C 03/17/17 50.0 5.10 7.10
O 170317C00055000 C 03/17/17 55.0 2.40 2.70
O 170317C00060000 C 03/17/17 60.0 0.65 0.95
O 170317C00065000 C 03/17/17 65.0 0.10 0.50
O 170317C00070000 C 03/17/17 70.0 0.00 0.30
O 170317C00075000 C 03/17/17 75.0 0.00 0.25
O 170317C00080000 C 03/17/17 80.0 0.00 0.25
O 170317C00085000 C 03/17/17 85.0 0.00 0.20
O 170317C00090000 C 03/17/17 90.0 0.00 0.20
O 170317C00095000 C 03/17/17 95.0 0.00 0.20
O 170317C00100000 C 03/17/17 100.0 0.00 0.20
O 170317C00105000 C 03/17/17 105.0 0.00 0.20
O 170317P00035000 P 03/17/17 35.0 0.05 0.40
O 170317P00040000 P 03/17/17 40.0 0.20 0.50
O 170317P00045000 P 03/17/17 45.0 0.40 0.75
O 170317P00050000 P 03/17/17 50.0 1.30 1.50
O 170317P00055000 P 03/17/17 55.0 3.10 3.60
O 170317P00060000 P 03/17/17 60.0 5.80 7.20
O 170317P00065000 P 03/17/17 65.0 10.00 11.80
O 170317P00070000 P 03/17/17 70.0 14.50 16.90
O 170317P00075000 P 03/17/17 75.0 19.00 22.00
O 170317P00080000 P 03/17/17 80.0 24.00 27.00
O 170317P00085000 P 03/17/17 85.0 28.90 32.00
O 170317P00090000 P 03/17/17 90.0 34.00 37.00
O 170317P00095000 P 03/17/17 95.0 38.90 42.00
O 170317P00100000 P 03/17/17 100.0 44.00 47.00
O 170317P00105000 P 03/17/17 105.0 49.10 51.80
O 170616C00035000 C 06/16/17 35.0 18.80 21.50
O 170616C00040000 C 06/16/17 40.0 14.00 17.00
O 170616C00045000 C 06/16/17 45.0 9.40 11.70
O 170616C00050000 C 06/16/17 50.0 5.40 6.80
O 170616C00055000 C 06/16/17 55.0 3.20 3.70
O 170616C00060000 C 06/16/17 60.0 1.25 1.90
O 170616C00065000 C 06/16/17 65.0 0.20 0.95
O 170616C00070000 C 06/16/17 70.0 0.00 0.45
O 170616C00075000 C 06/16/17 75.0 0.00 0.35
O 170616C00080000 C 06/16/17 80.0 0.00 0.35
O 170616C00085000 C 06/16/17 85.0 0.00 0.35
O 170616C00090000 C 06/16/17 90.0 0.00 0.30
O 170616P00035000 P 06/16/17 35.0 0.20 0.65
O 170616P00040000 P 06/16/17 40.0 0.45 0.85
O 170616P00045000 P 06/16/17 45.0 0.95 1.40
O 170616P00050000 P 06/16/17 50.0 2.20 2.55
O 170616P00055000 P 06/16/17 55.0 4.20 4.60
O 170616P00060000 P 06/16/17 60.0 6.60 8.20
O 170616P00065000 P 06/16/17 65.0 10.50 12.60
O 170616P00070000 P 06/16/17 70.0 14.80 17.40
O 170616P00075000 P 06/16/17 75.0 19.30 22.40
O 170616P00080000 P 06/16/17 80.0 24.10 27.40
O 170616P00085000 P 06/16/17 85.0 29.20 32.40
O 170616P00090000 P 06/16/17 90.0 34.50 37.20
O 180119C00035000 C 01/19/18 35.0 18.60 21.60
O 180119C00040000 C 01/19/18 40.0 13.80 17.00
O 180119C00045000 C 01/19/18 45.0 9.50 11.90
O 180119C00050000 C 01/19/18 50.0 5.90 7.80
O 180119C00055000 C 01/19/18 55.0 4.00 5.10
O 180119C00060000 C 01/19/18 60.0 1.95 3.10
O 180119C00065000 C 01/19/18 65.0 1.30 1.95
O 180119C00070000 C 01/19/18 70.0 0.40 1.00
O 180119C00075000 C 01/19/18 75.0 0.05 0.70
O 180119C00080000 C 01/19/18 80.0 0.00 0.55
O 180119C00085000 C 01/19/18 85.0 0.00 0.50
O 180119C00090000 C 01/19/18 90.0 0.00 0.45
O 180119C00095000 C 01/19/18 95.0 0.00 0.45
O 180119P00035000 P 01/19/18 35.0 0.55 1.05
O 180119P00040000 P 01/19/18 40.0 1.05 1.60
O 180119P00045000 P 01/19/18 45.0 2.00 2.70
O 180119P00050000 P 01/19/18 50.0 3.30 4.60
O 180119P00055000 P 01/19/18 55.0 5.70 7.20
O 180119P00060000 P 01/19/18 60.0 8.50 10.60
O 180119P00065000 P 01/19/18 65.0 12.10 14.40
O 180119P00070000 P 01/19/18 70.0 16.40 18.80
O 180119P00075000 P 01/19/18 75.0 20.70 23.40
O 180119P00080000 P 01/19/18 80.0 25.20 29.10
O 180119P00085000 P 01/19/18 85.0 30.00 33.00
O 180119P00090000 P 01/19/18 90.0 35.00 39.00
O 180119P00095000 P 01/19/18 95.0 39.90 42.80
O 190118C00030000 C 01/18/19 30.0 23.50 26.30
O 190118C00035000 C 01/18/19 35.0 18.50 21.80
O 190118C00040000 C 01/18/19 40.0 13.70 17.20
O 190118C00045000 C 01/18/19 45.0 9.70 12.40
O 190118C00050000 C 01/18/19 50.0 6.50 9.00
O 190118C00055000 C 01/18/19 55.0 4.10 6.50
O 190118C00060000 C 01/18/19 60.0 2.35 3.90
O 190118C00065000 C 01/18/19 65.0 1.50 2.90
O 190118C00070000 C 01/18/19 70.0 0.80 2.00
O 190118C00075000 C 01/18/19 75.0 0.35 1.25
O 190118C00080000 C 01/18/19 80.0 0.10 4.80
O 190118P00030000 P 01/18/19 30.0 0.75 1.35
O 190118P00035000 P 01/18/19 35.0 1.25 2.10
O 190118P00040000 P 01/18/19 40.0 2.15 3.30
O 190118P00045000 P 01/18/19 45.0 3.50 4.90
O 190118P00050000 P 01/18/19 50.0 5.50 7.10
O 190118P00055000 P 01/18/19 55.0 7.70 10.20
O 190118P00060000 P 01/18/19 60.0 10.90 13.00
O 190118P00065000 P 01/18/19 65.0 14.40 17.20
O 190118P00070000 P 01/18/19 70.0 18.10 20.40
O 190118P00075000 P 01/18/19 75.0 22.10 25.60
O 190118P00080000 P 01/18/19 80.0 26.80 29.70

OPRA data is delayed 15 minutes.