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 (2015-01-09)Premium Content

Realty Income Corporation (O)
As of Jan 30 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 150220C00025000 C 02/20/15 25.0 27.90 31.80
O 150220C00030000 C 02/20/15 30.0 23.00 26.80
O 150220C00035000 C 02/20/15 35.0 18.00 21.80
O 150220C00040000 C 02/20/15 40.0 13.30 16.80
O 150220C00045000 C 02/20/15 45.0 8.40 12.00
O 150220C00050000 C 02/20/15 50.0 4.60 5.50
O 150220C00055000 C 02/20/15 55.0 0.75 0.95
O 150220C00060000 C 02/20/15 60.0 0.00 0.10
O 150220C00065000 C 02/20/15 65.0 0.00 0.45
O 150220C00070000 C 02/20/15 70.0 0.00 0.45
O 150220P00025000 P 02/20/15 25.0 0.00 0.45
O 150220P00030000 P 02/20/15 30.0 0.00 0.45
O 150220P00035000 P 02/20/15 35.0 0.00 0.45
O 150220P00040000 P 02/20/15 40.0 0.00 0.15
O 150220P00045000 P 02/20/15 45.0 0.00 0.25
O 150220P00050000 P 02/20/15 50.0 0.05 0.25
O 150220P00055000 P 02/20/15 55.0 1.10 1.30
O 150220P00060000 P 02/20/15 60.0 2.95 6.80
O 150220P00065000 P 02/20/15 65.0 8.10 12.30
O 150220P00070000 P 02/20/15 70.0 13.20 16.70
O 150320C00025000 C 03/20/15 25.0 28.40 31.80
O 150320C00030000 C 03/20/15 30.0 23.00 26.80
O 150320C00035000 C 03/20/15 35.0 18.20 22.00
O 150320C00040000 C 03/20/15 40.0 13.40 16.80
O 150320C00045000 C 03/20/15 45.0 9.50 10.40
O 150320C00050000 C 03/20/15 50.0 4.70 5.10
O 150320C00055000 C 03/20/15 55.0 1.10 1.35
O 150320C00060000 C 03/20/15 60.0 0.05 0.20
O 150320C00065000 C 03/20/15 65.0 0.00 0.25
O 150320P00025000 P 03/20/15 25.0 0.00 0.25
O 150320P00030000 P 03/20/15 30.0 0.00 0.25
O 150320P00035000 P 03/20/15 35.0 0.00 0.25
O 150320P00040000 P 03/20/15 40.0 0.00 0.15
O 150320P00045000 P 03/20/15 45.0 0.10 0.25
O 150320P00050000 P 03/20/15 50.0 0.30 0.40
O 150320P00055000 P 03/20/15 55.0 1.60 1.90
O 150320P00060000 P 03/20/15 60.0 3.30 7.30
O 150320P00065000 P 03/20/15 65.0 8.40 11.90
O 150619C00022500 C 06/19/15 22.5 30.30 34.30
O 150619C00025000 C 06/19/15 25.0 27.80 31.80
O 150619C00030000 C 06/19/15 30.0 22.80 26.80
O 150619C00035000 C 06/19/15 35.0 18.30 21.80
O 150619C00040000 C 06/19/15 40.0 13.80 16.00
O 150619C00045000 C 06/19/15 45.0 9.50 10.40
O 150619C00050000 C 06/19/15 50.0 5.00 5.50
O 150619C00055000 C 06/19/15 55.0 1.90 2.15
O 150619C00060000 C 06/19/15 60.0 0.35 0.60
O 150619C00065000 C 06/19/15 65.0 0.05 0.25
O 150619C00070000 C 06/19/15 70.0 0.00 0.60
O 150619P00022500 P 06/19/15 22.5 0.00 0.45
O 150619P00025000 P 06/19/15 25.0 0.00 0.45
O 150619P00030000 P 06/19/15 30.0 0.00 0.45
O 150619P00035000 P 06/19/15 35.0 0.00 0.25
O 150619P00040000 P 06/19/15 40.0 0.10 0.30
O 150619P00045000 P 06/19/15 45.0 0.35 0.50
O 150619P00050000 P 06/19/15 50.0 1.00 1.20
O 150619P00055000 P 06/19/15 55.0 2.80 3.20
O 150619P00060000 P 06/19/15 60.0 6.20 6.80
O 150619P00065000 P 06/19/15 65.0 10.00 11.80
O 150619P00070000 P 06/19/15 70.0 14.90 16.50
O 150918C00030000 C 09/18/15 30.0 23.30 26.90
O 150918C00035000 C 09/18/15 35.0 18.30 21.80
O 150918C00040000 C 09/18/15 40.0 13.30 16.90
O 150918C00045000 C 09/18/15 45.0 8.50 10.80
O 150918C00050000 C 09/18/15 50.0 5.30 5.80
O 150918C00055000 C 09/18/15 55.0 2.30 2.70
O 150918C00060000 C 09/18/15 60.0 0.75 1.00
O 150918C00065000 C 09/18/15 65.0 0.05 0.35
O 150918C00070000 C 09/18/15 70.0 0.00 0.25
O 150918C00075000 C 09/18/15 75.0 0.00 0.35
O 150918P00030000 P 09/18/15 30.0 0.00 0.25
O 150918P00035000 P 09/18/15 35.0 0.05 0.30
O 150918P00040000 P 09/18/15 40.0 0.25 0.55
O 150918P00045000 P 09/18/15 45.0 0.70 1.00
O 150918P00050000 P 09/18/15 50.0 1.70 2.00
O 150918P00055000 P 09/18/15 55.0 3.70 4.20
O 150918P00060000 P 09/18/15 60.0 7.10 7.80
O 150918P00065000 P 09/18/15 65.0 9.90 13.40
O 150918P00070000 P 09/18/15 70.0 14.60 18.20
O 150918P00075000 P 09/18/15 75.0 19.60 23.00

OPRA data is delayed 15 minutes.