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 Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 150320C00025000 C 03/20/15 25.0 25.30 26.40
O 150320C00030000 C 03/20/15 30.0 19.00 22.60
O 150320C00035000 C 03/20/15 35.0 14.10 17.70
O 150320C00040000 C 03/20/15 40.0 10.30 11.50
O 150320C00045000 C 03/20/15 45.0 5.50 6.40
O 150320C00050000 C 03/20/15 50.0 1.20 1.50
O 150320C00055000 C 03/20/15 55.0 0.00 0.05
O 150320C00060000 C 03/20/15 60.0 0.00 0.10
O 150320C00065000 C 03/20/15 65.0 0.00 0.20
O 150320P00025000 P 03/20/15 25.0 0.00 0.20
O 150320P00030000 P 03/20/15 30.0 0.00 0.20
O 150320P00035000 P 03/20/15 35.0 0.00 0.20
O 150320P00040000 P 03/20/15 40.0 0.00 0.15
O 150320P00045000 P 03/20/15 45.0 0.05 0.20
O 150320P00050000 P 03/20/15 50.0 0.40 0.55
O 150320P00055000 P 03/20/15 55.0 3.90 4.50
O 150320P00060000 P 03/20/15 60.0 7.30 9.50
O 150320P00065000 P 03/20/15 65.0 12.20 14.50
O 150417C00030000 C 04/17/15 30.0 20.30 21.40
O 150417C00035000 C 04/17/15 35.0 14.10 16.80
O 150417C00040000 C 04/17/15 40.0 10.30 11.50
O 150417C00045000 C 04/17/15 45.0 5.40 6.50
O 150417C00050000 C 04/17/15 50.0 1.60 1.85
O 150417C00055000 C 04/17/15 55.0 0.10 0.15
O 150417C00060000 C 04/17/15 60.0 0.00 0.20
O 150417C00065000 C 04/17/15 65.0 0.00 0.20
O 150417C00070000 C 04/17/15 70.0 0.00 0.20
O 150417C00075000 C 04/17/15 75.0 0.00 0.20
O 150417P00030000 P 04/17/15 30.0 0.00 0.25
O 150417P00035000 P 04/17/15 35.0 0.00 0.25
O 150417P00040000 P 04/17/15 40.0 0.00 0.25
O 150417P00045000 P 04/17/15 45.0 0.15 0.25
O 150417P00050000 P 04/17/15 50.0 0.90 1.10
O 150417P00055000 P 04/17/15 55.0 3.80 4.90
O 150417P00060000 P 04/17/15 60.0 8.90 10.10
O 150417P00065000 P 04/17/15 65.0 13.10 15.60
O 150417P00070000 P 04/17/15 70.0 17.70 20.60
O 150417P00075000 P 04/17/15 75.0 23.80 24.90
O 150619C00022500 C 06/19/15 22.5 27.70 28.90
O 150619C00025000 C 06/19/15 25.0 24.10 27.40
O 150619C00030000 C 06/19/15 30.0 19.10 22.40
O 150619C00035000 C 06/19/15 35.0 14.00 17.40
O 150619C00040000 C 06/19/15 40.0 9.30 12.10
O 150619C00045000 C 06/19/15 45.0 5.90 6.30
O 150619C00050000 C 06/19/15 50.0 2.20 2.45
O 150619C00055000 C 06/19/15 55.0 0.35 0.60
O 150619C00060000 C 06/19/15 60.0 0.00 0.25
O 150619C00065000 C 06/19/15 65.0 0.00 0.25
O 150619C00070000 C 06/19/15 70.0 0.00 0.25
O 150619P00022500 P 06/19/15 22.5 0.00 0.30
O 150619P00025000 P 06/19/15 25.0 0.00 0.35
O 150619P00030000 P 06/19/15 30.0 0.00 0.35
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 0.50 0.70
O 150619P00050000 P 06/19/15 50.0 1.90 2.10
O 150619P00055000 P 06/19/15 55.0 5.00 5.40
O 150619P00060000 P 06/19/15 60.0 7.90 10.50
O 150619P00065000 P 06/19/15 65.0 13.40 15.40
O 150619P00070000 P 06/19/15 70.0 19.00 20.40
O 150918C00030000 C 09/18/15 30.0 20.10 21.30
O 150918C00035000 C 09/18/15 35.0 14.00 16.70
O 150918C00040000 C 09/18/15 40.0 10.10 11.80
O 150918C00045000 C 09/18/15 45.0 6.10 6.50
O 150918C00050000 C 09/18/15 50.0 2.80 3.10
O 150918C00055000 C 09/18/15 55.0 0.80 1.05
O 150918C00060000 C 09/18/15 60.0 0.10 0.35
O 150918C00065000 C 09/18/15 65.0 0.00 0.25
O 150918C00070000 C 09/18/15 70.0 0.00 0.30
O 150918C00075000 C 09/18/15 75.0 0.00 0.30
O 150918P00030000 P 09/18/15 30.0 0.00 0.25
O 150918P00035000 P 09/18/15 35.0 0.10 0.35
O 150918P00040000 P 09/18/15 40.0 0.50 0.60
O 150918P00045000 P 09/18/15 45.0 1.15 1.40
O 150918P00050000 P 09/18/15 50.0 2.95 3.20
O 150918P00055000 P 09/18/15 55.0 6.00 6.40
O 150918P00060000 P 09/18/15 60.0 8.90 11.40
O 150918P00065000 P 09/18/15 65.0 14.80 16.00
O 150918P00070000 P 09/18/15 70.0 18.80 21.50
O 150918P00075000 P 09/18/15 75.0 24.20 26.00

OPRA data is delayed 15 minutes.