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 (2014-10-10)Premium Content

Realty Income Corporation (O)
As of Dec 18 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 141220C00022500 C 12/20/14 22.5 23.50 27.00
O 141220C00025000 C 12/20/14 25.0 21.10 24.40
O 141220C00030000 C 12/20/14 30.0 16.00 19.50
O 141220C00035000 C 12/20/14 35.0 11.10 14.50
O 141220C00040000 C 12/20/14 40.0 7.30 8.30
O 141220C00045000 C 12/20/14 45.0 2.70 2.85
O 141220C00050000 C 12/20/14 50.0 0.00 0.05
O 141220C00055000 C 12/20/14 55.0 0.00 0.25
O 141220C00060000 C 12/20/14 60.0 0.00 0.15
O 141220P00022500 P 12/20/14 22.5 0.00 0.25
O 141220P00025000 P 12/20/14 25.0 0.00 0.25
O 141220P00030000 P 12/20/14 30.0 0.00 0.25
O 141220P00035000 P 12/20/14 35.0 0.00 0.20
O 141220P00040000 P 12/20/14 40.0 0.00 0.15
O 141220P00045000 P 12/20/14 45.0 0.00 0.15
O 141220P00050000 P 12/20/14 50.0 2.00 2.50
O 141220P00055000 P 12/20/14 55.0 6.90 7.50
O 141220P00060000 P 12/20/14 60.0 10.50 14.00
O 150117C00025000 C 01/17/15 25.0 20.60 24.50
O 150117C00030000 C 01/17/15 30.0 15.50 19.90
O 150117C00035000 C 01/17/15 35.0 11.00 14.60
O 150117C00040000 C 01/17/15 40.0 5.40 9.50
O 150117C00045000 C 01/17/15 45.0 2.55 3.00
O 150117C00050000 C 01/17/15 50.0 0.00 0.10
O 150117C00055000 C 01/17/15 55.0 0.00 0.50
O 150117C00060000 C 01/17/15 60.0 0.00 0.55
O 150117C00065000 C 01/17/15 65.0 0.00 0.50
O 150117P00025000 P 01/17/15 25.0 0.00 0.40
O 150117P00030000 P 01/17/15 30.0 0.00 0.50
O 150117P00035000 P 01/17/15 35.0 0.00 0.55
O 150117P00040000 P 01/17/15 40.0 0.00 0.20
O 150117P00045000 P 01/17/15 45.0 0.20 0.45
O 150117P00050000 P 01/17/15 50.0 2.30 2.90
O 150117P00055000 P 01/17/15 55.0 5.70 8.40
O 150117P00060000 P 01/17/15 60.0 10.70 14.10
O 150117P00065000 P 01/17/15 65.0 15.70 19.70
O 150320C00025000 C 03/20/15 25.0 20.40 25.00
O 150320C00030000 C 03/20/15 30.0 15.50 20.00
O 150320C00035000 C 03/20/15 35.0 10.40 14.90
O 150320C00040000 C 03/20/15 40.0 7.20 8.40
O 150320C00045000 C 03/20/15 45.0 2.90 3.30
O 150320C00050000 C 03/20/15 50.0 0.25 0.45
O 150320C00055000 C 03/20/15 55.0 0.00 0.45
O 150320C00060000 C 03/20/15 60.0 0.00 0.50
O 150320C00065000 C 03/20/15 65.0 0.00 0.50
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 0.00 0.30
O 150320P00040000 P 03/20/15 40.0 0.10 0.30
O 150320P00045000 P 03/20/15 45.0 0.65 0.95
O 150320P00050000 P 03/20/15 50.0 2.90 3.50
O 150320P00055000 P 03/20/15 55.0 6.10 9.80
O 150320P00060000 P 03/20/15 60.0 10.60 14.60
O 150320P00065000 P 03/20/15 65.0 15.60 20.10
O 150619C00022500 C 06/19/15 22.5 22.90 27.30
O 150619C00025000 C 06/19/15 25.0 21.00 24.80
O 150619C00030000 C 06/19/15 30.0 15.40 20.00
O 150619C00035000 C 06/19/15 35.0 10.50 15.10
O 150619C00040000 C 06/19/15 40.0 5.50 10.00
O 150619C00045000 C 06/19/15 45.0 2.80 3.50
O 150619C00050000 C 06/19/15 50.0 0.75 1.00
O 150619C00055000 C 06/19/15 55.0 0.00 0.25
O 150619C00060000 C 06/19/15 60.0 0.00 0.50
O 150619C00065000 C 06/19/15 65.0 0.00 0.50
O 150619C00070000 C 06/19/15 70.0 0.00 0.50
O 150619P00022500 P 06/19/15 22.5 0.00 0.50
O 150619P00025000 P 06/19/15 25.0 0.00 0.50
O 150619P00030000 P 06/19/15 30.0 0.00 0.50
O 150619P00035000 P 06/19/15 35.0 0.20 0.70
O 150619P00040000 P 06/19/15 40.0 0.50 0.90
O 150619P00045000 P 06/19/15 45.0 1.35 1.80
O 150619P00050000 P 06/19/15 50.0 1.90 5.80
O 150619P00055000 P 06/19/15 55.0 6.30 10.40
O 150619P00060000 P 06/19/15 60.0 11.10 15.60
O 150619P00065000 P 06/19/15 65.0 16.10 20.50
O 150619P00070000 P 06/19/15 70.0 21.10 25.50

OPRA data is delayed 15 minutes.