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 (2016-07-08)Premium Content

Realty Income Corporation (O)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 160916C00030000 C 09/16/16 30.0 35.10 36.50
O 160916C00035000 C 09/16/16 35.0 29.90 31.20
O 160916C00040000 C 09/16/16 40.0 24.90 26.20
O 160916C00045000 C 09/16/16 45.0 19.90 21.20
O 160916C00050000 C 09/16/16 50.0 15.20 16.20
O 160916C00055000 C 09/16/16 55.0 10.40 11.10
O 160916C00060000 C 09/16/16 60.0 5.40 6.20
O 160916C00065000 C 09/16/16 65.0 1.45 1.70
O 160916C00070000 C 09/16/16 70.0 0.05 0.15
O 160916C00075000 C 09/16/16 75.0 0.00 0.05
O 160916C00080000 C 09/16/16 80.0 0.00 0.25
O 160916P00030000 P 09/16/16 30.0 0.00 0.05
O 160916P00035000 P 09/16/16 35.0 0.00 0.25
O 160916P00040000 P 09/16/16 40.0 0.00 0.25
O 160916P00045000 P 09/16/16 45.0 0.00 0.20
O 160916P00050000 P 09/16/16 50.0 0.00 0.10
O 160916P00055000 P 09/16/16 55.0 0.05 0.20
O 160916P00060000 P 09/16/16 60.0 0.10 0.25
O 160916P00065000 P 09/16/16 65.0 0.95 1.20
O 160916P00070000 P 09/16/16 70.0 4.40 4.90
O 160916P00075000 P 09/16/16 75.0 7.80 9.90
O 160916P00080000 P 09/16/16 80.0 12.70 15.00
O 161021C00035000 C 10/21/16 35.0 29.90 31.40
O 161021C00040000 C 10/21/16 40.0 24.40 26.40
O 161021C00045000 C 10/21/16 45.0 19.00 23.00
O 161021C00050000 C 10/21/16 50.0 14.90 16.40
O 161021C00055000 C 10/21/16 55.0 9.40 12.90
O 161021C00060000 C 10/21/16 60.0 5.70 6.60
O 161021C00065000 C 10/21/16 65.0 2.05 2.35
O 161021C00070000 C 10/21/16 70.0 0.30 0.80
O 161021C00075000 C 10/21/16 75.0 0.00 0.30
O 161021C00080000 C 10/21/16 80.0 0.00 0.20
O 161021C00085000 C 10/21/16 85.0 0.00 0.20
O 161021C00090000 C 10/21/16 90.0 0.00 0.20
O 161021C00095000 C 10/21/16 95.0 0.00 0.20
O 161021C00100000 C 10/21/16 100.0 0.00 0.25
O 161021P00035000 P 10/21/16 35.0 0.00 0.25
O 161021P00040000 P 10/21/16 40.0 0.00 0.25
O 161021P00045000 P 10/21/16 45.0 0.00 0.30
O 161021P00050000 P 10/21/16 50.0 0.00 0.35
O 161021P00055000 P 10/21/16 55.0 0.10 0.30
O 161021P00060000 P 10/21/16 60.0 0.60 0.65
O 161021P00065000 P 10/21/16 65.0 1.75 2.05
O 161021P00070000 P 10/21/16 70.0 4.30 5.50
O 161021P00075000 P 10/21/16 75.0 7.50 10.50
O 161021P00080000 P 10/21/16 80.0 12.50 15.60
O 161021P00085000 P 10/21/16 85.0 17.50 20.30
O 161021P00090000 P 10/21/16 90.0 22.50 25.50
O 161021P00095000 P 10/21/16 95.0 27.50 30.30
O 161021P00100000 P 10/21/16 100.0 32.50 35.20
O 161216C00035000 C 12/16/16 35.0 29.90 31.60
O 161216C00040000 C 12/16/16 40.0 25.00 26.40
O 161216C00045000 C 12/16/16 45.0 19.70 21.40
O 161216C00050000 C 12/16/16 50.0 14.90 16.40
O 161216C00055000 C 12/16/16 55.0 10.50 11.30
O 161216C00060000 C 12/16/16 60.0 6.10 6.60
O 161216C00065000 C 12/16/16 65.0 2.85 3.10
O 161216C00070000 C 12/16/16 70.0 0.85 1.10
O 161216C00075000 C 12/16/16 75.0 0.15 0.60
O 161216C00080000 C 12/16/16 80.0 0.00 0.35
O 161216C00085000 C 12/16/16 85.0 0.00 0.25
O 161216C00090000 C 12/16/16 90.0 0.00 0.20
O 161216P00035000 P 12/16/16 35.0 0.00 0.30
O 161216P00040000 P 12/16/16 40.0 0.00 0.30
O 161216P00045000 P 12/16/16 45.0 0.05 0.40
O 161216P00050000 P 12/16/16 50.0 0.05 0.35
O 161216P00055000 P 12/16/16 55.0 0.45 0.70
O 161216P00060000 P 12/16/16 60.0 1.30 1.45
O 161216P00065000 P 12/16/16 65.0 2.75 3.00
O 161216P00070000 P 12/16/16 70.0 5.00 6.10
O 161216P00075000 P 12/16/16 75.0 8.80 10.60
O 161216P00080000 P 12/16/16 80.0 13.20 15.40
O 161216P00085000 P 12/16/16 85.0 17.70 20.80
O 161216P00090000 P 12/16/16 90.0 22.90 25.40
O 170120C00035000 C 01/20/17 35.0 30.20 33.00
O 170120C00040000 C 01/20/17 40.0 24.70 28.00
O 170120C00045000 C 01/20/17 45.0 19.70 23.00
O 170120C00050000 C 01/20/17 50.0 14.90 18.00
O 170120C00055000 C 01/20/17 55.0 10.60 12.80
O 170120C00060000 C 01/20/17 60.0 6.40 7.20
O 170120C00065000 C 01/20/17 65.0 2.95 3.60
O 170120C00070000 C 01/20/17 70.0 1.10 1.50
O 170120C00075000 C 01/20/17 75.0 0.20 0.90
O 170120C00080000 C 01/20/17 80.0 0.05 0.55
O 170120C00085000 C 01/20/17 85.0 0.00 4.40
O 170120C00090000 C 01/20/17 90.0 0.00 0.45
O 170120P00035000 P 01/20/17 35.0 0.00 0.65
O 170120P00040000 P 01/20/17 40.0 0.00 0.65
O 170120P00045000 P 01/20/17 45.0 0.05 0.60
O 170120P00050000 P 01/20/17 50.0 0.30 0.90
O 170120P00055000 P 01/20/17 55.0 0.60 0.95
O 170120P00060000 P 01/20/17 60.0 1.55 1.85
O 170120P00065000 P 01/20/17 65.0 3.00 3.60
O 170120P00070000 P 01/20/17 70.0 6.10 6.90
O 170120P00075000 P 01/20/17 75.0 8.50 11.40
O 170120P00080000 P 01/20/17 80.0 13.10 16.00
O 170120P00085000 P 01/20/17 85.0 18.20 20.70
O 170120P00090000 P 01/20/17 90.0 23.10 25.80
O 170317C00035000 C 03/17/17 35.0 29.90 33.00
O 170317C00040000 C 03/17/17 40.0 24.70 28.00
O 170317C00045000 C 03/17/17 45.0 19.70 23.00
O 170317C00050000 C 03/17/17 50.0 14.90 18.00
O 170317C00055000 C 03/17/17 55.0 10.70 13.10
O 170317C00060000 C 03/17/17 60.0 6.10 9.20
O 170317C00065000 C 03/17/17 65.0 3.50 4.10
O 170317C00070000 C 03/17/17 70.0 1.40 1.90
O 170317C00075000 C 03/17/17 75.0 0.40 1.00
O 170317C00080000 C 03/17/17 80.0 0.00 1.00
O 170317C00085000 C 03/17/17 85.0 0.00 4.80
O 170317C00090000 C 03/17/17 90.0 0.00 4.70
O 170317C00095000 C 03/17/17 95.0 0.00 4.80
O 170317C00100000 C 03/17/17 100.0 0.00 4.70
O 170317C00105000 C 03/17/17 105.0 0.00 0.45
O 170317P00035000 P 03/17/17 35.0 0.00 0.50
O 170317P00040000 P 03/17/17 40.0 0.00 0.80
O 170317P00045000 P 03/17/17 45.0 0.00 1.15
O 170317P00050000 P 03/17/17 50.0 0.10 1.50
O 170317P00055000 P 03/17/17 55.0 0.60 1.70
O 170317P00060000 P 03/17/17 60.0 2.05 2.45
O 170317P00065000 P 03/17/17 65.0 3.10 4.50
O 170317P00070000 P 03/17/17 70.0 5.90 7.40
O 170317P00075000 P 03/17/17 75.0 8.70 12.00
O 170317P00080000 P 03/17/17 80.0 13.10 16.40
O 170317P00085000 P 03/17/17 85.0 17.90 21.20
O 170317P00090000 P 03/17/17 90.0 22.90 26.00
O 170317P00095000 P 03/17/17 95.0 28.10 31.00
O 170317P00100000 P 03/17/17 100.0 32.90 36.00
O 170317P00105000 P 03/17/17 105.0 38.10 41.00
O 180119C00035000 C 01/19/18 35.0 29.80 33.00
O 180119C00040000 C 01/19/18 40.0 24.70 28.00
O 180119C00045000 C 01/19/18 45.0 19.70 23.00
O 180119C00050000 C 01/19/18 50.0 15.10 18.20
O 180119C00055000 C 01/19/18 55.0 11.00 13.80
O 180119C00060000 C 01/19/18 60.0 7.80 10.10
O 180119C00065000 C 01/19/18 65.0 5.10 7.10
O 180119C00070000 C 01/19/18 70.0 3.10 4.80
O 180119C00075000 C 01/19/18 75.0 1.60 2.80
O 180119C00080000 C 01/19/18 80.0 1.00 2.35
O 180119C00085000 C 01/19/18 85.0 0.10 1.40
O 180119C00090000 C 01/19/18 90.0 0.10 0.95
O 180119C00095000 C 01/19/18 95.0 0.00 0.75
O 180119P00035000 P 01/19/18 35.0 0.00 1.35
O 180119P00040000 P 01/19/18 40.0 0.10 1.60
O 180119P00045000 P 01/19/18 45.0 0.90 1.50
O 180119P00050000 P 01/19/18 50.0 1.15 2.60
O 180119P00055000 P 01/19/18 55.0 2.20 3.80
O 180119P00060000 P 01/19/18 60.0 3.50 5.30
O 180119P00065000 P 01/19/18 65.0 5.60 8.10
O 180119P00070000 P 01/19/18 70.0 8.50 10.60
O 180119P00075000 P 01/19/18 75.0 11.70 14.80
O 180119P00080000 P 01/19/18 80.0 15.70 19.00
O 180119P00085000 P 01/19/18 85.0 20.30 23.20
O 180119P00090000 P 01/19/18 90.0 24.90 28.00
O 180119P00095000 P 01/19/18 95.0 29.70 32.40

OPRA data is delayed 15 minutes.