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 (2015-04-10)Premium Content

Realty Income Corporation (O)
As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 150619C00022500 C 06/19/15 22.5 22.90 24.00
O 150619C00025000 C 06/19/15 25.0 19.20 23.00
O 150619C00030000 C 06/19/15 30.0 14.30 18.00
O 150619C00035000 C 06/19/15 35.0 9.20 13.00
O 150619C00040000 C 06/19/15 40.0 4.70 6.70
O 150619C00045000 C 06/19/15 45.0 1.40 1.65
O 150619C00050000 C 06/19/15 50.0 0.00 0.15
O 150619C00055000 C 06/19/15 55.0 0.00 0.10
O 150619C00060000 C 06/19/15 60.0 0.00 0.10
O 150619C00065000 C 06/19/15 65.0 0.00 0.10
O 150619C00070000 C 06/19/15 70.0 0.00 0.10
O 150619P00022500 P 06/19/15 22.5 0.00 0.10
O 150619P00025000 P 06/19/15 25.0 0.00 0.10
O 150619P00030000 P 06/19/15 30.0 0.00 0.10
O 150619P00035000 P 06/19/15 35.0 0.00 0.05
O 150619P00040000 P 06/19/15 40.0 0.00 0.10
O 150619P00045000 P 06/19/15 45.0 0.40 0.45
O 150619P00050000 P 06/19/15 50.0 3.70 4.30
O 150619P00055000 P 06/19/15 55.0 8.50 9.30
O 150619P00060000 P 06/19/15 60.0 13.50 14.60
O 150619P00065000 P 06/19/15 65.0 17.00 20.80
O 150619P00070000 P 06/19/15 70.0 23.50 24.60
O 150717C00025000 C 07/17/15 25.0 20.50 22.70
O 150717C00030000 C 07/17/15 30.0 14.30 17.70
O 150717C00035000 C 07/17/15 35.0 10.50 12.70
O 150717C00040000 C 07/17/15 40.0 5.50 6.60
O 150717C00045000 C 07/17/15 45.0 1.75 1.95
O 150717C00050000 C 07/17/15 50.0 0.05 0.15
O 150717C00055000 C 07/17/15 55.0 0.00 0.10
O 150717C00060000 C 07/17/15 60.0 0.00 0.10
O 150717C00065000 C 07/17/15 65.0 0.00 0.10
O 150717C00070000 C 07/17/15 70.0 0.00 0.10
O 150717P00025000 P 07/17/15 25.0 0.00 0.10
O 150717P00030000 P 07/17/15 30.0 0.00 0.15
O 150717P00035000 P 07/17/15 35.0 0.00 0.15
O 150717P00040000 P 07/17/15 40.0 0.05 0.25
O 150717P00045000 P 07/17/15 45.0 0.85 0.95
O 150717P00050000 P 07/17/15 50.0 3.80 4.40
O 150717P00055000 P 07/17/15 55.0 8.60 10.30
O 150717P00060000 P 07/17/15 60.0 12.40 16.00
O 150717P00065000 P 07/17/15 65.0 17.40 20.90
O 150717P00070000 P 07/17/15 70.0 23.60 24.80
O 150918C00030000 C 09/18/15 30.0 15.50 16.50
O 150918C00035000 C 09/18/15 35.0 10.70 11.50
O 150918C00040000 C 09/18/15 40.0 6.00 6.50
O 150918C00045000 C 09/18/15 45.0 2.25 2.45
O 150918C00050000 C 09/18/15 50.0 0.40 0.55
O 150918C00055000 C 09/18/15 55.0 0.05 0.20
O 150918C00060000 C 09/18/15 60.0 0.00 0.25
O 150918C00065000 C 09/18/15 65.0 0.00 0.30
O 150918C00070000 C 09/18/15 70.0 0.00 0.25
O 150918C00075000 C 09/18/15 75.0 0.00 0.15
O 150918P00030000 P 09/18/15 30.0 0.00 0.25
O 150918P00035000 P 09/18/15 35.0 0.05 0.25
O 150918P00040000 P 09/18/15 40.0 0.35 0.55
O 150918P00045000 P 09/18/15 45.0 1.70 1.80
O 150918P00050000 P 09/18/15 50.0 4.70 5.10
O 150918P00055000 P 09/18/15 55.0 9.00 9.80
O 150918P00060000 P 09/18/15 60.0 12.90 15.90
O 150918P00065000 P 09/18/15 65.0 19.00 19.80
O 150918P00070000 P 09/18/15 70.0 24.00 25.00
O 150918P00075000 P 09/18/15 75.0 29.00 30.00
O 151218C00025000 C 12/18/15 25.0 20.50 22.70
O 151218C00030000 C 12/18/15 30.0 14.30 17.80
O 151218C00035000 C 12/18/15 35.0 10.30 12.20
O 151218C00040000 C 12/18/15 40.0 6.20 6.60
O 151218C00045000 C 12/18/15 45.0 2.65 2.95
O 151218C00050000 C 12/18/15 50.0 0.75 1.00
O 151218C00055000 C 12/18/15 55.0 0.05 0.25
O 151218C00060000 C 12/18/15 60.0 0.00 0.20
O 151218C00065000 C 12/18/15 65.0 0.00 0.15
O 151218C00070000 C 12/18/15 70.0 0.00 0.15
O 151218C00075000 C 12/18/15 75.0 0.00 0.15
O 151218P00025000 P 12/18/15 25.0 0.00 0.25
O 151218P00030000 P 12/18/15 30.0 0.05 0.25
O 151218P00035000 P 12/18/15 35.0 0.20 0.40
O 151218P00040000 P 12/18/15 40.0 0.95 1.00
O 151218P00045000 P 12/18/15 45.0 2.50 2.65
O 151218P00050000 P 12/18/15 50.0 5.50 5.90
O 151218P00055000 P 12/18/15 55.0 9.60 10.40
O 151218P00060000 P 12/18/15 60.0 14.50 15.50
O 151218P00065000 P 12/18/15 65.0 18.30 21.60
O 151218P00070000 P 12/18/15 70.0 23.70 26.50
O 151218P00075000 P 12/18/15 75.0 28.60 31.60

OPRA data is delayed 15 minutes.