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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 160617C00025000 C 06/17/16 25.0 33.50 35.30
O 160617C00030000 C 06/17/16 30.0 28.50 30.30
O 160617C00035000 C 06/17/16 35.0 23.50 25.30
O 160617C00040000 C 06/17/16 40.0 19.00 20.30
O 160617C00045000 C 06/17/16 45.0 13.50 15.30
O 160617C00050000 C 06/17/16 50.0 9.20 10.00
O 160617C00055000 C 06/17/16 55.0 4.70 5.40
O 160617C00060000 C 06/17/16 60.0 0.95 1.10
O 160617C00065000 C 06/17/16 65.0 0.00 0.10
O 160617C00070000 C 06/17/16 70.0 0.00 0.10
O 160617P00025000 P 06/17/16 25.0 0.00 0.25
O 160617P00030000 P 06/17/16 30.0 0.00 0.05
O 160617P00035000 P 06/17/16 35.0 0.00 0.25
O 160617P00040000 P 06/17/16 40.0 0.00 0.30
O 160617P00045000 P 06/17/16 45.0 0.00 0.10
O 160617P00050000 P 06/17/16 50.0 0.00 0.15
O 160617P00055000 P 06/17/16 55.0 0.10 0.20
O 160617P00060000 P 06/17/16 60.0 1.05 1.15
O 160617P00065000 P 06/17/16 65.0 3.20 6.10
O 160617P00070000 P 06/17/16 70.0 9.00 11.50
O 160715C00030000 C 07/15/16 30.0 28.90 31.00
O 160715C00035000 C 07/15/16 35.0 23.50 26.80
O 160715C00040000 C 07/15/16 40.0 18.60 21.90
O 160715C00045000 C 07/15/16 45.0 13.60 16.90
O 160715C00050000 C 07/15/16 50.0 9.10 11.10
O 160715C00055000 C 07/15/16 55.0 4.60 5.90
O 160715C00060000 C 07/15/16 60.0 1.45 1.60
O 160715C00065000 C 07/15/16 65.0 0.00 0.25
O 160715C00070000 C 07/15/16 70.0 0.00 0.25
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 0.30
O 160715P00035000 P 07/15/16 35.0 0.00 0.30
O 160715P00040000 P 07/15/16 40.0 0.00 0.35
O 160715P00045000 P 07/15/16 45.0 0.00 0.35
O 160715P00050000 P 07/15/16 50.0 0.10 0.25
O 160715P00055000 P 07/15/16 55.0 0.40 0.50
O 160715P00060000 P 07/15/16 60.0 1.70 1.85
O 160715P00065000 P 07/15/16 65.0 3.50 6.80
O 160715P00070000 P 07/15/16 70.0 9.20 11.20
O 160715P00075000 P 07/15/16 75.0 13.40 16.70
O 160715P00080000 P 07/15/16 80.0 18.40 21.70
O 160715P00085000 P 07/15/16 85.0 24.20 26.20
O 160916C00030000 C 09/16/16 30.0 28.50 31.90
O 160916C00035000 C 09/16/16 35.0 23.50 26.90
O 160916C00040000 C 09/16/16 40.0 18.50 21.90
O 160916C00045000 C 09/16/16 45.0 13.60 17.00
O 160916C00050000 C 09/16/16 50.0 8.80 12.20
O 160916C00055000 C 09/16/16 55.0 5.30 6.30
O 160916C00060000 C 09/16/16 60.0 2.30 2.55
O 160916C00065000 C 09/16/16 65.0 0.60 0.70
O 160916C00070000 C 09/16/16 70.0 0.00 0.35
O 160916C00075000 C 09/16/16 75.0 0.00 0.25
O 160916P00030000 P 09/16/16 30.0 0.00 0.45
O 160916P00035000 P 09/16/16 35.0 0.00 0.20
O 160916P00040000 P 09/16/16 40.0 0.00 0.50
O 160916P00045000 P 09/16/16 45.0 0.10 0.30
O 160916P00050000 P 09/16/16 50.0 0.50 0.55
O 160916P00055000 P 09/16/16 55.0 1.20 1.35
O 160916P00060000 P 09/16/16 60.0 2.85 3.10
O 160916P00065000 P 09/16/16 65.0 4.50 8.00
O 160916P00070000 P 09/16/16 70.0 8.80 12.20
O 160916P00075000 P 09/16/16 75.0 13.70 17.10
O 161216C00035000 C 12/16/16 35.0 23.70 25.70
O 161216C00040000 C 12/16/16 40.0 17.90 22.20
O 161216C00045000 C 12/16/16 45.0 13.00 17.20
O 161216C00050000 C 12/16/16 50.0 8.70 11.50
O 161216C00055000 C 12/16/16 55.0 5.90 6.60
O 161216C00060000 C 12/16/16 60.0 2.85 3.20
O 161216C00065000 C 12/16/16 65.0 1.05 1.55
O 161216C00070000 C 12/16/16 70.0 0.10 0.65
O 161216C00075000 C 12/16/16 75.0 0.00 2.00
O 161216C00080000 C 12/16/16 80.0 0.00 4.70
O 161216C00085000 C 12/16/16 85.0 0.00 4.60
O 161216C00090000 C 12/16/16 90.0 0.00 3.90
O 161216P00035000 P 12/16/16 35.0 0.00 0.40
O 161216P00040000 P 12/16/16 40.0 0.00 0.75
O 161216P00045000 P 12/16/16 45.0 0.15 1.00
O 161216P00050000 P 12/16/16 50.0 0.75 1.40
O 161216P00055000 P 12/16/16 55.0 1.95 2.50
O 161216P00060000 P 12/16/16 60.0 3.60 4.40
O 161216P00065000 P 12/16/16 65.0 5.00 9.40
O 161216P00070000 P 12/16/16 70.0 9.20 13.60
O 161216P00075000 P 12/16/16 75.0 14.10 18.40
O 161216P00080000 P 12/16/16 80.0 19.10 23.20
O 161216P00085000 P 12/16/16 85.0 24.00 28.20
O 161216P00090000 P 12/16/16 90.0 30.10 32.10
O 170120C00035000 C 01/20/17 35.0 23.70 25.80
O 170120C00040000 C 01/20/17 40.0 17.90 22.20
O 170120C00045000 C 01/20/17 45.0 13.00 17.20
O 170120C00050000 C 01/20/17 50.0 9.50 11.50
O 170120C00055000 C 01/20/17 55.0 5.90 6.60
O 170120C00060000 C 01/20/17 60.0 3.10 3.70
O 170120C00065000 C 01/20/17 65.0 1.20 1.60
O 170120C00070000 C 01/20/17 70.0 0.05 0.75
O 170120C00075000 C 01/20/17 75.0 0.00 0.45
O 170120C00080000 C 01/20/17 80.0 0.00 2.70
O 170120C00085000 C 01/20/17 85.0 0.00 4.70
O 170120C00090000 C 01/20/17 90.0 0.00 4.80
O 170120P00035000 P 01/20/17 35.0 0.00 0.45
O 170120P00040000 P 01/20/17 40.0 0.20 0.75
O 170120P00045000 P 01/20/17 45.0 0.15 1.15
O 170120P00050000 P 01/20/17 50.0 0.90 1.60
O 170120P00055000 P 01/20/17 55.0 2.25 2.90
O 170120P00060000 P 01/20/17 60.0 3.90 4.70
O 170120P00065000 P 01/20/17 65.0 5.30 9.80
O 170120P00070000 P 01/20/17 70.0 9.60 13.90
O 170120P00075000 P 01/20/17 75.0 14.20 18.50
O 170120P00080000 P 01/20/17 80.0 19.00 23.40
O 170120P00085000 P 01/20/17 85.0 23.90 28.20
O 170120P00090000 P 01/20/17 90.0 30.20 32.30
O 180119C00035000 C 01/19/18 35.0 22.70 27.20
O 180119C00040000 C 01/19/18 40.0 17.70 22.20
O 180119C00045000 C 01/19/18 45.0 13.10 17.40
O 180119C00050000 C 01/19/18 50.0 8.90 13.20
O 180119C00055000 C 01/19/18 55.0 5.20 9.60
O 180119C00060000 C 01/19/18 60.0 2.80 7.00
O 180119C00065000 C 01/19/18 65.0 1.55 4.30
O 180119C00070000 C 01/19/18 70.0 1.40 2.25
O 180119C00075000 C 01/19/18 75.0 0.00 4.90
O 180119C00080000 C 01/19/18 80.0 0.00 4.90
O 180119C00085000 C 01/19/18 85.0 0.00 4.90
O 180119C00090000 C 01/19/18 90.0 0.05 4.90
O 180119P00035000 P 01/19/18 35.0 0.00 1.25
O 180119P00040000 P 01/19/18 40.0 0.00 4.80
O 180119P00045000 P 01/19/18 45.0 0.00 2.30
O 180119P00050000 P 01/19/18 50.0 1.00 3.90
O 180119P00055000 P 01/19/18 55.0 2.90 7.50
O 180119P00060000 P 01/19/18 60.0 5.30 9.80
O 180119P00065000 P 01/19/18 65.0 8.50 12.10
O 180119P00070000 P 01/19/18 70.0 12.30 16.50
O 180119P00075000 P 01/19/18 75.0 16.50 20.40
O 180119P00080000 P 01/19/18 80.0 21.10 25.50
O 180119P00085000 P 01/19/18 85.0 25.70 30.00
O 180119P00090000 P 01/19/18 90.0 30.50 34.50

OPRA data is delayed 15 minutes.