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 Sep 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 141018C00022500 C 10/18/14 22.5 16.90 20.10
O 141018C00025000 C 10/18/14 25.0 14.20 17.70
O 141018C00030000 C 10/18/14 30.0 9.20 12.70
O 141018C00035000 C 10/18/14 35.0 4.40 7.60
O 141018C00040000 C 10/18/14 40.0 0.95 1.65
O 141018C00045000 C 10/18/14 45.0 0.00 0.10
O 141018C00050000 C 10/18/14 50.0 0.00 0.20
O 141018C00055000 C 10/18/14 55.0 0.00 0.15
O 141018C00060000 C 10/18/14 60.0 0.00 0.15
O 141018C00065000 C 10/18/14 65.0 0.00 0.15
O 141018P00022500 P 10/18/14 22.5 0.00 0.15
O 141018P00025000 P 10/18/14 25.0 0.00 0.15
O 141018P00030000 P 10/18/14 30.0 0.00 0.15
O 141018P00035000 P 10/18/14 35.0 0.00 0.10
O 141018P00040000 P 10/18/14 40.0 0.15 0.25
O 141018P00045000 P 10/18/14 45.0 3.80 4.40
O 141018P00050000 P 10/18/14 50.0 7.40 10.70
O 141018P00055000 P 10/18/14 55.0 12.20 15.80
O 141018P00060000 P 10/18/14 60.0 17.30 20.90
O 141018P00065000 P 10/18/14 65.0 22.30 25.60
O 141122C00022500 C 11/22/14 22.5 17.20 19.80
O 141122C00025000 C 11/22/14 25.0 14.20 17.70
O 141122C00030000 C 11/22/14 30.0 9.20 12.60
O 141122C00035000 C 11/22/14 35.0 4.30 7.60
O 141122C00040000 C 11/22/14 40.0 1.30 1.65
O 141122C00045000 C 11/22/14 45.0 0.00 0.10
O 141122C00050000 C 11/22/14 50.0 0.00 0.10
O 141122C00055000 C 11/22/14 55.0 0.00 0.15
O 141122C00060000 C 11/22/14 60.0 0.00 0.15
O 141122P00022500 P 11/22/14 22.5 0.00 0.15
O 141122P00025000 P 11/22/14 25.0 0.00 0.15
O 141122P00030000 P 11/22/14 30.0 0.00 0.15
O 141122P00035000 P 11/22/14 35.0 0.00 0.15
O 141122P00040000 P 11/22/14 40.0 0.60 0.75
O 141122P00045000 P 11/22/14 45.0 3.10 6.00
O 141122P00050000 P 11/22/14 50.0 7.60 10.90
O 141122P00055000 P 11/22/14 55.0 12.50 16.00
O 141122P00060000 P 11/22/14 60.0 18.60 20.00
O 141220C00022500 C 12/20/14 22.5 17.70 19.30
O 141220C00025000 C 12/20/14 25.0 14.20 17.70
O 141220C00030000 C 12/20/14 30.0 9.20 12.70
O 141220C00035000 C 12/20/14 35.0 5.40 6.70
O 141220C00040000 C 12/20/14 40.0 1.55 1.75
O 141220C00045000 C 12/20/14 45.0 0.10 0.15
O 141220C00050000 C 12/20/14 50.0 0.00 0.05
O 141220C00055000 C 12/20/14 55.0 0.00 0.10
O 141220C00060000 C 12/20/14 60.0 0.00 0.15
O 141220P00022500 P 12/20/14 22.5 0.00 0.15
O 141220P00025000 P 12/20/14 25.0 0.00 0.15
O 141220P00030000 P 12/20/14 30.0 0.00 0.10
O 141220P00035000 P 12/20/14 35.0 0.05 0.20
O 141220P00040000 P 12/20/14 40.0 0.90 1.00
O 141220P00045000 P 12/20/14 45.0 4.10 5.00
O 141220P00050000 P 12/20/14 50.0 8.90 10.00
O 141220P00055000 P 12/20/14 55.0 12.80 16.20
O 141220P00060000 P 12/20/14 60.0 18.10 20.70
O 150320C00025000 C 03/20/15 25.0 14.20 17.80
O 150320C00030000 C 03/20/15 30.0 9.30 12.80
O 150320C00035000 C 03/20/15 35.0 4.30 7.70
O 150320C00040000 C 03/20/15 40.0 1.90 2.05
O 150320C00045000 C 03/20/15 45.0 0.10 0.30
O 150320C00050000 C 03/20/15 50.0 0.00 0.05
O 150320C00055000 C 03/20/15 55.0 0.00 0.30
O 150320C00060000 C 03/20/15 60.0 0.00 0.15
O 150320C00065000 C 03/20/15 65.0 0.00 0.15
O 150320P00025000 P 03/20/15 25.0 0.00 0.30
O 150320P00030000 P 03/20/15 30.0 0.00 0.30
O 150320P00035000 P 03/20/15 35.0 0.25 0.50
O 150320P00040000 P 03/20/15 40.0 1.60 1.75
O 150320P00045000 P 03/20/15 45.0 4.80 5.70
O 150320P00050000 P 03/20/15 50.0 9.50 10.60
O 150320P00055000 P 03/20/15 55.0 13.20 16.70
O 150320P00060000 P 03/20/15 60.0 18.10 21.70
O 150320P00065000 P 03/20/15 65.0 23.10 26.70

OPRA data is delayed 15 minutes.