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 (2017-01-06)Premium Content

Realty Income Corporation (O)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 170421C00035000 C 04/21/17 35.0 23.90 25.20
O 170421C00040000 C 04/21/17 40.0 19.00 20.30
O 170421C00045000 C 04/21/17 45.0 14.00 15.30
O 170421C00050000 C 04/21/17 50.0 8.80 10.20
O 170421C00055000 C 04/21/17 55.0 4.00 5.20
O 170421C00060000 C 04/21/17 60.0 0.75 0.85
O 170421C00065000 C 04/21/17 65.0 0.00 0.05
O 170421C00070000 C 04/21/17 70.0 0.00 0.10
O 170421C00075000 C 04/21/17 75.0 0.00 0.10
O 170421C00080000 C 04/21/17 80.0 0.00 0.10
O 170421C00085000 C 04/21/17 85.0 0.00 0.10
O 170421C00090000 C 04/21/17 90.0 0.00 0.10
O 170421P00035000 P 04/21/17 35.0 0.00 0.10
O 170421P00040000 P 04/21/17 40.0 0.00 0.10
O 170421P00045000 P 04/21/17 45.0 0.00 0.10
O 170421P00050000 P 04/21/17 50.0 0.00 0.05
O 170421P00055000 P 04/21/17 55.0 0.10 0.20
O 170421P00060000 P 04/21/17 60.0 1.45 1.65
O 170421P00065000 P 04/21/17 65.0 5.30 6.10
O 170421P00070000 P 04/21/17 70.0 10.10 11.70
O 170421P00075000 P 04/21/17 75.0 14.70 16.10
O 170421P00080000 P 04/21/17 80.0 19.60 21.10
O 170421P00085000 P 04/21/17 85.0 24.60 26.20
O 170421P00090000 P 04/21/17 90.0 30.10 31.10
O 170519C00030000 C 05/19/17 30.0 29.10 29.90
O 170519C00035000 C 05/19/17 35.0 24.00 25.30
O 170519C00040000 C 05/19/17 40.0 19.00 20.30
O 170519C00045000 C 05/19/17 45.0 14.10 15.30
O 170519C00050000 C 05/19/17 50.0 9.00 10.40
O 170519C00055000 C 05/19/17 55.0 4.60 5.10
O 170519C00060000 C 05/19/17 60.0 1.30 1.45
O 170519C00065000 C 05/19/17 65.0 0.10 0.30
O 170519C00070000 C 05/19/17 70.0 0.00 0.10
O 170519C00075000 C 05/19/17 75.0 0.00 0.10
O 170519C00080000 C 05/19/17 80.0 0.00 0.10
O 170519C00085000 C 05/19/17 85.0 0.00 0.10
O 170519P00030000 P 05/19/17 30.0 0.00 0.10
O 170519P00035000 P 05/19/17 35.0 0.00 0.10
O 170519P00040000 P 05/19/17 40.0 0.00 0.10
O 170519P00045000 P 05/19/17 45.0 0.00 0.15
O 170519P00050000 P 05/19/17 50.0 0.10 0.25
O 170519P00055000 P 05/19/17 55.0 0.50 0.60
O 170519P00060000 P 05/19/17 60.0 2.10 2.50
O 170519P00065000 P 05/19/17 65.0 5.40 6.80
O 170519P00070000 P 05/19/17 70.0 10.10 11.40
O 170519P00075000 P 05/19/17 75.0 15.10 16.40
O 170519P00080000 P 05/19/17 80.0 20.00 21.30
O 170519P00085000 P 05/19/17 85.0 25.30 26.30
O 170616C00035000 C 06/16/17 35.0 24.10 25.20
O 170616C00040000 C 06/16/17 40.0 19.00 20.30
O 170616C00045000 C 06/16/17 45.0 14.00 15.50
O 170616C00050000 C 06/16/17 50.0 9.00 10.20
O 170616C00055000 C 06/16/17 55.0 4.70 5.20
O 170616C00060000 C 06/16/17 60.0 1.55 1.95
O 170616C00065000 C 06/16/17 65.0 0.25 0.45
O 170616C00070000 C 06/16/17 70.0 0.00 0.10
O 170616C00075000 C 06/16/17 75.0 0.00 0.10
O 170616C00080000 C 06/16/17 80.0 0.00 0.10
O 170616C00085000 C 06/16/17 85.0 0.00 0.10
O 170616C00090000 C 06/16/17 90.0 0.00 0.10
O 170616P00035000 P 06/16/17 35.0 0.00 0.05
O 170616P00040000 P 06/16/17 40.0 0.00 0.15
O 170616P00045000 P 06/16/17 45.0 0.05 0.15
O 170616P00050000 P 06/16/17 50.0 0.20 0.35
O 170616P00055000 P 06/16/17 55.0 0.80 0.95
O 170616P00060000 P 06/16/17 60.0 2.65 2.90
O 170616P00065000 P 06/16/17 65.0 6.20 6.70
O 170616P00070000 P 06/16/17 70.0 10.30 11.60
O 170616P00075000 P 06/16/17 75.0 15.20 16.40
O 170616P00080000 P 06/16/17 80.0 20.00 21.50
O 170616P00085000 P 06/16/17 85.0 25.10 26.50
O 170616P00090000 P 06/16/17 90.0 30.20 31.50
O 170915C00030000 C 09/15/17 30.0 29.10 30.10
O 170915C00035000 C 09/15/17 35.0 24.00 25.60
O 170915C00040000 C 09/15/17 40.0 19.00 20.60
O 170915C00045000 C 09/15/17 45.0 14.00 15.60
O 170915C00050000 C 09/15/17 50.0 9.30 9.90
O 170915C00055000 C 09/15/17 55.0 5.30 5.70
O 170915C00060000 C 09/15/17 60.0 2.35 2.90
O 170915C00065000 C 09/15/17 65.0 0.75 1.10
O 170915C00070000 C 09/15/17 70.0 0.15 0.30
O 170915C00075000 C 09/15/17 75.0 0.00 0.15
O 170915C00080000 C 09/15/17 80.0 0.00 0.10
O 170915C00085000 C 09/15/17 85.0 0.00 0.10
O 170915P00030000 P 09/15/17 30.0 0.00 0.20
O 170915P00035000 P 09/15/17 35.0 0.05 0.25
O 170915P00040000 P 09/15/17 40.0 0.10 0.30
O 170915P00045000 P 09/15/17 45.0 0.25 0.40
O 170915P00050000 P 09/15/17 50.0 0.65 0.95
O 170915P00055000 P 09/15/17 55.0 1.80 2.05
O 170915P00060000 P 09/15/17 60.0 3.80 4.20
O 170915P00065000 P 09/15/17 65.0 7.10 7.60
O 170915P00070000 P 09/15/17 70.0 11.20 12.20
O 170915P00075000 P 09/15/17 75.0 15.50 17.00
O 170915P00080000 P 09/15/17 80.0 20.40 22.00
O 170915P00085000 P 09/15/17 85.0 25.60 26.80
O 180119C00035000 C 01/19/18 35.0 24.00 24.80
O 180119C00040000 C 01/19/18 40.0 17.30 20.60
O 180119C00045000 C 01/19/18 45.0 14.10 15.40
O 180119C00050000 C 01/19/18 50.0 9.40 10.70
O 180119C00055000 C 01/19/18 55.0 5.90 6.80
O 180119C00060000 C 01/19/18 60.0 3.30 3.60
O 180119C00065000 C 01/19/18 65.0 1.50 2.00
O 180119C00070000 C 01/19/18 70.0 0.40 0.95
O 180119C00075000 C 01/19/18 75.0 0.05 0.40
O 180119C00080000 C 01/19/18 80.0 0.00 0.20
O 180119C00085000 C 01/19/18 85.0 0.00 0.15
O 180119C00090000 C 01/19/18 90.0 0.00 0.15
O 180119C00095000 C 01/19/18 95.0 0.00 0.15
O 180119P00035000 P 01/19/18 35.0 0.15 0.30
O 180119P00040000 P 01/19/18 40.0 0.35 0.60
O 180119P00045000 P 01/19/18 45.0 0.65 1.00
O 180119P00050000 P 01/19/18 50.0 1.55 1.80
O 180119P00055000 P 01/19/18 55.0 2.95 3.30
O 180119P00060000 P 01/19/18 60.0 5.30 5.60
O 180119P00065000 P 01/19/18 65.0 7.80 8.90
O 180119P00070000 P 01/19/18 70.0 11.70 13.00
O 180119P00075000 P 01/19/18 75.0 16.20 17.50
O 180119P00080000 P 01/19/18 80.0 21.00 22.80
O 180119P00085000 P 01/19/18 85.0 26.00 27.30
O 180119P00090000 P 01/19/18 90.0 30.90 32.60
O 180119P00095000 P 01/19/18 95.0 35.90 37.20
O 190118C00030000 C 01/18/19 30.0 29.00 30.30
O 190118C00035000 C 01/18/19 35.0 23.20 25.40
O 190118C00040000 C 01/18/19 40.0 17.10 20.40
O 190118C00045000 C 01/18/19 45.0 13.80 15.40
O 190118C00050000 C 01/18/19 50.0 10.10 11.40
O 190118C00055000 C 01/18/19 55.0 6.00 8.10
O 190118C00060000 C 01/18/19 60.0 4.00 5.50
O 190118C00065000 C 01/18/19 65.0 1.50 3.70
O 190118C00070000 C 01/18/19 70.0 1.35 2.35
O 190118C00075000 C 01/18/19 75.0 0.60 1.40
O 190118C00080000 C 01/18/19 80.0 0.15 0.90
O 190118P00030000 P 01/18/19 30.0 0.40 0.60
O 190118P00035000 P 01/18/19 35.0 0.65 0.95
O 190118P00040000 P 01/18/19 40.0 1.15 1.65
O 190118P00045000 P 01/18/19 45.0 2.15 2.60
O 190118P00050000 P 01/18/19 50.0 3.70 3.90
O 190118P00055000 P 01/18/19 55.0 5.30 6.00
O 190118P00060000 P 01/18/19 60.0 6.00 8.70
O 190118P00065000 P 01/18/19 65.0 9.60 12.70
O 190118P00070000 P 01/18/19 70.0 13.60 15.80
O 190118P00075000 P 01/18/19 75.0 17.60 20.00
O 190118P00080000 P 01/18/19 80.0 21.90 24.40

OPRA data is delayed 15 minutes.