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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 160819C00035000 C 08/19/16 35.0 34.40 36.50
O 160819C00040000 C 08/19/16 40.0 28.30 32.40
O 160819C00045000 C 08/19/16 45.0 23.30 27.70
O 160819C00050000 C 08/19/16 50.0 18.30 22.40
O 160819C00055000 C 08/19/16 55.0 14.70 16.60
O 160819C00060000 C 08/19/16 60.0 9.80 11.10
O 160819C00065000 C 08/19/16 65.0 5.40 6.10
O 160819C00070000 C 08/19/16 70.0 1.60 1.80
O 160819C00075000 C 08/19/16 75.0 0.10 0.20
O 160819C00080000 C 08/19/16 80.0 0.00 0.15
O 160819C00085000 C 08/19/16 85.0 0.00 0.15
O 160819C00090000 C 08/19/16 90.0 0.00 0.15
O 160819C00095000 C 08/19/16 95.0 0.00 0.15
O 160819P00035000 P 08/19/16 35.0 0.00 0.15
O 160819P00040000 P 08/19/16 40.0 0.00 0.15
O 160819P00045000 P 08/19/16 45.0 0.00 0.20
O 160819P00050000 P 08/19/16 50.0 0.00 0.20
O 160819P00055000 P 08/19/16 55.0 0.00 0.15
O 160819P00060000 P 08/19/16 60.0 0.10 0.20
O 160819P00065000 P 08/19/16 65.0 0.30 0.40
O 160819P00070000 P 08/19/16 70.0 1.20 1.50
O 160819P00075000 P 08/19/16 75.0 4.60 5.20
O 160819P00080000 P 08/19/16 80.0 9.00 10.00
O 160819P00085000 P 08/19/16 85.0 13.10 15.20
O 160819P00090000 P 08/19/16 90.0 18.10 20.30
O 160819P00095000 P 08/19/16 95.0 23.60 25.50
O 160916C00030000 C 09/16/16 30.0 39.70 41.40
O 160916C00035000 C 09/16/16 35.0 33.30 37.10
O 160916C00040000 C 09/16/16 40.0 28.30 32.10
O 160916C00045000 C 09/16/16 45.0 23.30 27.10
O 160916C00050000 C 09/16/16 50.0 19.70 21.00
O 160916C00055000 C 09/16/16 55.0 15.30 16.00
O 160916C00060000 C 09/16/16 60.0 10.20 11.10
O 160916C00065000 C 09/16/16 65.0 5.70 6.30
O 160916C00070000 C 09/16/16 70.0 2.10 2.35
O 160916C00075000 C 09/16/16 75.0 0.35 0.50
O 160916C00080000 C 09/16/16 80.0 0.00 0.15
O 160916P00030000 P 09/16/16 30.0 0.00 0.15
O 160916P00035000 P 09/16/16 35.0 0.00 0.15
O 160916P00040000 P 09/16/16 40.0 0.00 0.20
O 160916P00045000 P 09/16/16 45.0 0.00 0.25
O 160916P00050000 P 09/16/16 50.0 0.05 0.30
O 160916P00055000 P 09/16/16 55.0 0.15 0.30
O 160916P00060000 P 09/16/16 60.0 0.25 0.35
O 160916P00065000 P 09/16/16 65.0 0.70 0.85
O 160916P00070000 P 09/16/16 70.0 1.95 2.15
O 160916P00075000 P 09/16/16 75.0 4.90 5.90
O 160916P00080000 P 09/16/16 80.0 9.40 10.70
O 161216C00035000 C 12/16/16 35.0 34.50 36.50
O 161216C00040000 C 12/16/16 40.0 28.30 32.50
O 161216C00045000 C 12/16/16 45.0 23.30 27.50
O 161216C00050000 C 12/16/16 50.0 18.30 22.60
O 161216C00055000 C 12/16/16 55.0 14.60 16.20
O 161216C00060000 C 12/16/16 60.0 10.20 11.40
O 161216C00065000 C 12/16/16 65.0 6.30 6.70
O 161216C00070000 C 12/16/16 70.0 3.00 3.40
O 161216C00075000 C 12/16/16 75.0 1.10 1.30
O 161216C00080000 C 12/16/16 80.0 0.10 0.45
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 0.40
O 161216P00040000 P 12/16/16 40.0 0.05 0.40
O 161216P00045000 P 12/16/16 45.0 0.10 0.50
O 161216P00050000 P 12/16/16 50.0 0.25 0.60
O 161216P00055000 P 12/16/16 55.0 0.45 0.80
O 161216P00060000 P 12/16/16 60.0 0.80 1.00
O 161216P00065000 P 12/16/16 65.0 1.60 1.95
O 161216P00070000 P 12/16/16 70.0 3.30 3.70
O 161216P00075000 P 12/16/16 75.0 6.00 7.40
O 161216P00080000 P 12/16/16 80.0 10.20 11.60
O 161216P00085000 P 12/16/16 85.0 13.20 17.60
O 161216P00090000 P 12/16/16 90.0 19.70 21.30
O 170120C00035000 C 01/20/17 35.0 34.50 36.20
O 170120C00040000 C 01/20/17 40.0 28.40 32.70
O 170120C00045000 C 01/20/17 45.0 23.40 27.50
O 170120C00050000 C 01/20/17 50.0 19.50 21.10
O 170120C00055000 C 01/20/17 55.0 15.30 16.40
O 170120C00060000 C 01/20/17 60.0 10.20 11.40
O 170120C00065000 C 01/20/17 65.0 6.20 6.90
O 170120C00070000 C 01/20/17 70.0 2.90 3.70
O 170120C00075000 C 01/20/17 75.0 1.30 1.60
O 170120C00080000 C 01/20/17 80.0 0.15 0.60
O 170120C00085000 C 01/20/17 85.0 0.00 0.30
O 170120C00090000 C 01/20/17 90.0 0.00 0.25
O 170120P00035000 P 01/20/17 35.0 0.05 0.45
O 170120P00040000 P 01/20/17 40.0 0.15 0.40
O 170120P00045000 P 01/20/17 45.0 0.25 0.60
O 170120P00050000 P 01/20/17 50.0 0.45 0.70
O 170120P00055000 P 01/20/17 55.0 0.70 1.00
O 170120P00060000 P 01/20/17 60.0 1.15 1.55
O 170120P00065000 P 01/20/17 65.0 2.00 2.35
O 170120P00070000 P 01/20/17 70.0 3.80 4.20
O 170120P00075000 P 01/20/17 75.0 6.40 7.80
O 170120P00080000 P 01/20/17 80.0 10.40 12.00
O 170120P00085000 P 01/20/17 85.0 13.50 17.60
O 170120P00090000 P 01/20/17 90.0 19.30 21.50
O 170317C00035000 C 03/17/17 35.0 34.50 36.60
O 170317C00040000 C 03/17/17 40.0 28.30 32.40
O 170317C00045000 C 03/17/17 45.0 23.30 27.50
O 170317C00050000 C 03/17/17 50.0 18.30 22.50
O 170317C00055000 C 03/17/17 55.0 13.80 17.10
O 170317C00060000 C 03/17/17 60.0 10.20 12.10
O 170317C00065000 C 03/17/17 65.0 6.60 7.50
O 170317C00070000 C 03/17/17 70.0 3.40 4.30
O 170317C00075000 C 03/17/17 75.0 1.70 2.20
O 170317C00080000 C 03/17/17 80.0 0.40 0.95
O 170317C00085000 C 03/17/17 85.0 0.05 0.45
O 170317C00090000 C 03/17/17 90.0 0.00 0.30
O 170317C00095000 C 03/17/17 95.0 0.00 0.30
O 170317C00100000 C 03/17/17 100.0 0.00 0.25
O 170317C00105000 C 03/17/17 105.0 0.00 0.25
O 170317P00035000 P 03/17/17 35.0 0.15 0.55
O 170317P00040000 P 03/17/17 40.0 0.15 0.60
O 170317P00045000 P 03/17/17 45.0 0.30 0.75
O 170317P00050000 P 03/17/17 50.0 0.50 0.95
O 170317P00055000 P 03/17/17 55.0 0.90 1.30
O 170317P00060000 P 03/17/17 60.0 1.50 1.80
O 170317P00065000 P 03/17/17 65.0 2.65 3.10
O 170317P00070000 P 03/17/17 70.0 4.50 5.00
O 170317P00075000 P 03/17/17 75.0 7.30 8.90
O 170317P00080000 P 03/17/17 80.0 10.80 12.70
O 170317P00085000 P 03/17/17 85.0 14.70 17.90
O 170317P00090000 P 03/17/17 90.0 18.70 22.80
O 170317P00095000 P 03/17/17 95.0 23.60 27.60
O 170317P00100000 P 03/17/17 100.0 28.60 32.60
O 170317P00105000 P 03/17/17 105.0 34.90 36.80
O 180119C00035000 C 01/19/18 35.0 34.20 36.40
O 180119C00040000 C 01/19/18 40.0 28.30 32.80
O 180119C00045000 C 01/19/18 45.0 23.30 27.80
O 180119C00050000 C 01/19/18 50.0 19.20 21.90
O 180119C00055000 C 01/19/18 55.0 14.80 16.80
O 180119C00060000 C 01/19/18 60.0 10.70 12.60
O 180119C00065000 C 01/19/18 65.0 7.90 9.20
O 180119C00070000 C 01/19/18 70.0 4.70 6.50
O 180119C00075000 C 01/19/18 75.0 2.75 4.10
O 180119C00080000 C 01/19/18 80.0 1.50 2.85
O 180119C00085000 C 01/19/18 85.0 0.70 1.75
O 180119C00090000 C 01/19/18 90.0 0.35 0.95
O 180119C00095000 C 01/19/18 95.0 0.10 0.60
O 180119P00035000 P 01/19/18 35.0 0.40 1.00
O 180119P00040000 P 01/19/18 40.0 0.65 1.30
O 180119P00045000 P 01/19/18 45.0 1.00 1.70
O 180119P00050000 P 01/19/18 50.0 1.45 2.20
O 180119P00055000 P 01/19/18 55.0 2.25 3.20
O 180119P00060000 P 01/19/18 60.0 3.50 4.50
O 180119P00065000 P 01/19/18 65.0 5.10 6.50
O 180119P00070000 P 01/19/18 70.0 7.30 9.10
O 180119P00075000 P 01/19/18 75.0 10.20 12.30
O 180119P00080000 P 01/19/18 80.0 13.60 16.00
O 180119P00085000 P 01/19/18 85.0 16.80 20.10
O 180119P00090000 P 01/19/18 90.0 20.60 24.20
O 180119P00095000 P 01/19/18 95.0 26.40 29.10

OPRA data is delayed 15 minutes.