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 (2017-04-07)Premium Content

Realty Income Corporation (O)
As of May 24 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 170616C00035000 C 06/16/17 35.0 19.10 20.00
O 170616C00040000 C 06/16/17 40.0 14.40 15.00
O 170616C00045000 C 06/16/17 45.0 8.20 11.20
O 170616C00050000 C 06/16/17 50.0 4.50 4.90
O 170616C00055000 C 06/16/17 55.0 0.65 0.80
O 170616C00060000 C 06/16/17 60.0 0.00 0.05
O 170616C00065000 C 06/16/17 65.0 0.00 0.05
O 170616C00070000 C 06/16/17 70.0 0.00 0.05
O 170616C00075000 C 06/16/17 75.0 0.00 0.05
O 170616C00080000 C 06/16/17 80.0 0.00 0.05
O 170616C00085000 C 06/16/17 85.0 0.00 0.50
O 170616C00090000 C 06/16/17 90.0 0.00 0.05
O 170616P00035000 P 06/16/17 35.0 0.00 0.05
O 170616P00040000 P 06/16/17 40.0 0.00 0.05
O 170616P00045000 P 06/16/17 45.0 0.00 0.05
O 170616P00050000 P 06/16/17 50.0 0.10 0.15
O 170616P00055000 P 06/16/17 55.0 1.15 1.30
O 170616P00060000 P 06/16/17 60.0 5.00 6.00
O 170616P00065000 P 06/16/17 65.0 10.30 11.00
O 170616P00070000 P 06/16/17 70.0 14.80 16.50
O 170616P00075000 P 06/16/17 75.0 18.20 22.40
O 170616P00080000 P 06/16/17 80.0 23.20 27.40
O 170616P00085000 P 06/16/17 85.0 28.30 32.50
O 170616P00090000 P 06/16/17 90.0 35.20 35.70
O 170721C00030000 C 07/21/17 30.0 24.40 25.00
O 170721C00035000 C 07/21/17 35.0 17.40 21.70
O 170721C00040000 C 07/21/17 40.0 13.80 15.70
O 170721C00045000 C 07/21/17 45.0 7.50 11.60
O 170721C00050000 C 07/21/17 50.0 4.60 5.10
O 170721C00055000 C 07/21/17 55.0 1.20 1.35
O 170721C00060000 C 07/21/17 60.0 0.00 0.15
O 170721C00065000 C 07/21/17 65.0 0.00 0.25
O 170721C00070000 C 07/21/17 70.0 0.00 0.20
O 170721C00075000 C 07/21/17 75.0 0.00 0.10
O 170721C00080000 C 07/21/17 80.0 0.00 0.05
O 170721P00030000 P 07/21/17 30.0 0.00 0.05
O 170721P00035000 P 07/21/17 35.0 0.00 0.45
O 170721P00040000 P 07/21/17 40.0 0.00 0.10
O 170721P00045000 P 07/21/17 45.0 0.00 0.20
O 170721P00050000 P 07/21/17 50.0 0.35 0.60
O 170721P00055000 P 07/21/17 55.0 1.80 2.00
O 170721P00060000 P 07/21/17 60.0 5.30 6.10
O 170721P00065000 P 07/21/17 65.0 8.20 12.70
O 170721P00070000 P 07/21/17 70.0 13.30 17.60
O 170721P00075000 P 07/21/17 75.0 18.40 22.50
O 170721P00080000 P 07/21/17 80.0 25.30 26.00
O 170915C00030000 C 09/15/17 30.0 24.10 24.90
O 170915C00035000 C 09/15/17 35.0 17.50 21.60
O 170915C00040000 C 09/15/17 40.0 12.50 16.50
O 170915C00045000 C 09/15/17 45.0 9.10 9.90
O 170915C00050000 C 09/15/17 50.0 5.00 5.30
O 170915C00055000 C 09/15/17 55.0 1.75 1.95
O 170915C00060000 C 09/15/17 60.0 0.35 0.50
O 170915C00065000 C 09/15/17 65.0 0.05 0.15
O 170915C00070000 C 09/15/17 70.0 0.00 0.05
O 170915C00075000 C 09/15/17 75.0 0.00 0.10
O 170915C00080000 C 09/15/17 80.0 0.00 0.20
O 170915C00085000 C 09/15/17 85.0 0.00 0.05
O 170915P00030000 P 09/15/17 30.0 0.00 0.10
O 170915P00035000 P 09/15/17 35.0 0.00 0.10
O 170915P00040000 P 09/15/17 40.0 0.00 0.15
O 170915P00045000 P 09/15/17 45.0 0.25 0.35
O 170915P00050000 P 09/15/17 50.0 0.90 1.00
O 170915P00055000 P 09/15/17 55.0 2.70 2.90
O 170915P00060000 P 09/15/17 60.0 6.10 6.60
O 170915P00065000 P 09/15/17 65.0 10.70 11.40
O 170915P00070000 P 09/15/17 70.0 13.70 17.90
O 170915P00075000 P 09/15/17 75.0 18.50 22.40
O 170915P00080000 P 09/15/17 80.0 23.70 27.70
O 170915P00085000 P 09/15/17 85.0 30.30 31.90
O 171215C00035000 C 12/15/17 35.0 19.30 20.00
O 171215C00040000 C 12/15/17 40.0 12.50 16.70
O 171215C00045000 C 12/15/17 45.0 9.20 10.10
O 171215C00050000 C 12/15/17 50.0 5.40 5.80
O 171215C00055000 C 12/15/17 55.0 2.50 2.75
O 171215C00060000 C 12/15/17 60.0 0.75 1.00
O 171215C00065000 C 12/15/17 65.0 0.10 0.35
O 171215C00070000 C 12/15/17 70.0 0.00 0.40
O 171215C00075000 C 12/15/17 75.0 0.00 0.30
O 171215C00080000 C 12/15/17 80.0 0.00 0.40
O 171215C00085000 C 12/15/17 85.0 0.00 0.40
O 171215C00090000 C 12/15/17 90.0 0.00 0.15
O 171215P00035000 P 12/15/17 35.0 0.10 0.25
O 171215P00040000 P 12/15/17 40.0 0.30 0.45
O 171215P00045000 P 12/15/17 45.0 0.75 0.90
O 171215P00050000 P 12/15/17 50.0 1.80 2.00
O 171215P00055000 P 12/15/17 55.0 3.80 4.10
O 171215P00060000 P 12/15/17 60.0 7.10 7.40
O 171215P00065000 P 12/15/17 65.0 10.80 12.00
O 171215P00070000 P 12/15/17 70.0 14.30 18.40
O 171215P00075000 P 12/15/17 75.0 19.20 23.40
O 171215P00080000 P 12/15/17 80.0 24.20 28.30
O 171215P00085000 P 12/15/17 85.0 29.10 33.30
O 171215P00090000 P 12/15/17 90.0 35.00 36.90
O 180119C00035000 C 01/19/18 35.0 19.40 19.90
O 180119C00040000 C 01/19/18 40.0 12.50 16.60
O 180119C00045000 C 01/19/18 45.0 9.60 10.10
O 180119C00050000 C 01/19/18 50.0 5.60 5.90
O 180119C00055000 C 01/19/18 55.0 2.65 2.90
O 180119C00060000 C 01/19/18 60.0 0.95 1.15
O 180119C00065000 C 01/19/18 65.0 0.20 0.40
O 180119C00070000 C 01/19/18 70.0 0.00 0.10
O 180119C00075000 C 01/19/18 75.0 0.00 0.10
O 180119C00080000 C 01/19/18 80.0 0.00 0.10
O 180119C00085000 C 01/19/18 85.0 0.00 0.05
O 180119C00090000 C 01/19/18 90.0 0.00 0.15
O 180119C00095000 C 01/19/18 95.0 0.00 0.10
O 180119P00035000 P 01/19/18 35.0 0.15 0.30
O 180119P00040000 P 01/19/18 40.0 0.35 0.50
O 180119P00045000 P 01/19/18 45.0 0.85 1.05
O 180119P00050000 P 01/19/18 50.0 2.00 2.20
O 180119P00055000 P 01/19/18 55.0 4.00 4.30
O 180119P00060000 P 01/19/18 60.0 7.30 8.00
O 180119P00065000 P 01/19/18 65.0 11.40 12.00
O 180119P00070000 P 01/19/18 70.0 15.80 17.10
O 180119P00075000 P 01/19/18 75.0 20.80 22.20
O 180119P00080000 P 01/19/18 80.0 24.10 28.30
O 180119P00085000 P 01/19/18 85.0 30.40 33.30
O 180119P00090000 P 01/19/18 90.0 34.00 38.10
O 180119P00095000 P 01/19/18 95.0 40.20 42.20
O 190118C00030000 C 01/18/19 30.0 23.40 25.50
O 190118C00035000 C 01/18/19 35.0 17.30 22.00
O 190118C00040000 C 01/18/19 40.0 14.40 15.10
O 190118C00045000 C 01/18/19 45.0 9.60 10.60
O 190118C00050000 C 01/18/19 50.0 6.10 7.20
O 190118C00055000 C 01/18/19 55.0 3.80 4.50
O 190118C00060000 C 01/18/19 60.0 2.10 2.80
O 190118C00065000 C 01/18/19 65.0 1.10 1.35
O 190118C00070000 C 01/18/19 70.0 0.40 0.85
O 190118C00075000 C 01/18/19 75.0 0.15 0.45
O 190118C00080000 C 01/18/19 80.0 0.00 0.35
O 190118P00030000 P 01/18/19 30.0 0.35 0.70
O 190118P00035000 P 01/18/19 35.0 0.75 1.15
O 190118P00040000 P 01/18/19 40.0 1.45 1.70
O 190118P00045000 P 01/18/19 45.0 2.30 3.20
O 190118P00050000 P 01/18/19 50.0 4.20 5.00
O 190118P00055000 P 01/18/19 55.0 6.70 7.80
O 190118P00060000 P 01/18/19 60.0 9.90 10.70
O 190118P00065000 P 01/18/19 65.0 13.50 14.80
O 190118P00070000 P 01/18/19 70.0 17.70 19.20
O 190118P00075000 P 01/18/19 75.0 20.50 24.80
O 190118P00080000 P 01/18/19 80.0 25.10 28.80

OPRA data is delayed 15 minutes.