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 (2017-07-07)Premium Content

Realty Income Corporation (O)
As of Jul 20 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 170721C00030000 C 07/21/17 30.0 26.90 27.90
O 170721C00035000 C 07/21/17 35.0 21.80 23.20
O 170721C00040000 C 07/21/17 40.0 17.00 19.00
O 170721C00045000 C 07/21/17 45.0 10.70 13.80
O 170721C00050000 C 07/21/17 50.0 7.20 7.80
O 170721C00055000 C 07/21/17 55.0 2.25 2.80
O 170721C00060000 C 07/21/17 60.0 0.00 0.05
O 170721C00065000 C 07/21/17 65.0 0.00 0.05
O 170721C00070000 C 07/21/17 70.0 0.00 0.05
O 170721C00075000 C 07/21/17 75.0 0.00 0.05
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 0.05
O 170721P00040000 P 07/21/17 40.0 0.00 0.05
O 170721P00045000 P 07/21/17 45.0 0.00 0.05
O 170721P00050000 P 07/21/17 50.0 0.00 0.05
O 170721P00055000 P 07/21/17 55.0 0.00 0.05
O 170721P00060000 P 07/21/17 60.0 2.20 2.80
O 170721P00065000 P 07/21/17 65.0 6.80 7.80
O 170721P00070000 P 07/21/17 70.0 12.20 12.90
O 170721P00075000 P 07/21/17 75.0 17.20 18.40
O 170721P00080000 P 07/21/17 80.0 22.20 22.90
O 170818C00030000 C 08/18/17 30.0 27.00 27.80
O 170818C00035000 C 08/18/17 35.0 20.90 24.50
O 170818C00040000 C 08/18/17 40.0 16.30 18.70
O 170818C00045000 C 08/18/17 45.0 12.20 12.70
O 170818C00050000 C 08/18/17 50.0 7.10 7.50
O 170818C00055000 C 08/18/17 55.0 2.65 2.85
O 170818C00060000 C 08/18/17 60.0 0.20 0.30
O 170818C00065000 C 08/18/17 65.0 0.00 0.05
O 170818C00070000 C 08/18/17 70.0 0.00 0.05
O 170818C00075000 C 08/18/17 75.0 0.00 0.05
O 170818C00080000 C 08/18/17 80.0 0.00 0.05
O 170818C00085000 C 08/18/17 85.0 0.00 0.05
O 170818P00030000 P 08/18/17 30.0 0.00 0.05
O 170818P00035000 P 08/18/17 35.0 0.00 0.05
O 170818P00040000 P 08/18/17 40.0 0.00 0.15
O 170818P00045000 P 08/18/17 45.0 0.00 0.05
O 170818P00050000 P 08/18/17 50.0 0.05 0.15
O 170818P00055000 P 08/18/17 55.0 0.45 0.55
O 170818P00060000 P 08/18/17 60.0 3.00 3.20
O 170818P00065000 P 08/18/17 65.0 7.60 8.00
O 170818P00070000 P 08/18/17 70.0 11.20 14.10
O 170818P00075000 P 08/18/17 75.0 15.50 19.60
O 170818P00080000 P 08/18/17 80.0 21.70 23.50
O 170818P00085000 P 08/18/17 85.0 27.60 28.00
O 170915C00030000 C 09/15/17 30.0 27.10 27.90
O 170915C00035000 C 09/15/17 35.0 20.60 24.60
O 170915C00040000 C 09/15/17 40.0 15.70 19.30
O 170915C00045000 C 09/15/17 45.0 10.90 13.70
O 170915C00050000 C 09/15/17 50.0 7.30 7.70
O 170915C00055000 C 09/15/17 55.0 2.95 3.20
O 170915C00060000 C 09/15/17 60.0 0.50 0.60
O 170915C00065000 C 09/15/17 65.0 0.00 0.10
O 170915C00070000 C 09/15/17 70.0 0.00 0.05
O 170915C00075000 C 09/15/17 75.0 0.00 0.05
O 170915C00080000 C 09/15/17 80.0 0.00 0.05
O 170915C00085000 C 09/15/17 85.0 0.00 0.05
O 170915P00030000 P 09/15/17 30.0 0.00 0.05
O 170915P00035000 P 09/15/17 35.0 0.00 0.05
O 170915P00040000 P 09/15/17 40.0 0.00 0.05
O 170915P00045000 P 09/15/17 45.0 0.05 0.10
O 170915P00050000 P 09/15/17 50.0 0.20 0.30
O 170915P00055000 P 09/15/17 55.0 0.90 1.00
O 170915P00060000 P 09/15/17 60.0 3.40 3.60
O 170915P00065000 P 09/15/17 65.0 7.70 8.20
O 170915P00070000 P 09/15/17 70.0 11.80 13.80
O 170915P00075000 P 09/15/17 75.0 16.00 19.90
O 170915P00080000 P 09/15/17 80.0 22.50 23.20
O 170915P00085000 P 09/15/17 85.0 27.60 28.10
O 171215C00035000 C 12/15/17 35.0 22.20 22.80
O 171215C00040000 C 12/15/17 40.0 17.20 18.30
O 171215C00045000 C 12/15/17 45.0 12.20 12.70
O 171215C00050000 C 12/15/17 50.0 7.50 7.90
O 171215C00055000 C 12/15/17 55.0 3.70 4.00
O 171215C00060000 C 12/15/17 60.0 1.30 1.50
O 171215C00065000 C 12/15/17 65.0 0.30 0.45
O 171215C00070000 C 12/15/17 70.0 0.00 0.10
O 171215C00075000 C 12/15/17 75.0 0.00 0.05
O 171215C00080000 C 12/15/17 80.0 0.00 0.05
O 171215C00085000 C 12/15/17 85.0 0.00 0.05
O 171215C00090000 C 12/15/17 90.0 0.00 0.05
O 171215P00035000 P 12/15/17 35.0 0.00 0.10
O 171215P00040000 P 12/15/17 40.0 0.05 0.20
O 171215P00045000 P 12/15/17 45.0 0.30 0.35
O 171215P00050000 P 12/15/17 50.0 0.80 0.95
O 171215P00055000 P 12/15/17 55.0 2.10 2.25
O 171215P00060000 P 12/15/17 60.0 4.60 4.90
O 171215P00065000 P 12/15/17 65.0 8.30 8.90
O 171215P00070000 P 12/15/17 70.0 12.50 13.70
O 171215P00075000 P 12/15/17 75.0 17.70 18.60
O 171215P00080000 P 12/15/17 80.0 21.70 24.40
O 171215P00085000 P 12/15/17 85.0 27.30 29.10
O 171215P00090000 P 12/15/17 90.0 32.90 33.40
O 180119C00035000 C 01/19/18 35.0 22.00 23.70
O 180119C00040000 C 01/19/18 40.0 15.20 19.20
O 180119C00045000 C 01/19/18 45.0 12.00 13.80
O 180119C00050000 C 01/19/18 50.0 7.60 7.90
O 180119C00055000 C 01/19/18 55.0 3.90 4.10
O 180119C00060000 C 01/19/18 60.0 1.50 1.70
O 180119C00065000 C 01/19/18 65.0 0.45 0.50
O 180119C00070000 C 01/19/18 70.0 0.05 0.20
O 180119C00075000 C 01/19/18 75.0 0.00 0.10
O 180119C00080000 C 01/19/18 80.0 0.00 0.05
O 180119C00085000 C 01/19/18 85.0 0.00 0.30
O 180119C00090000 C 01/19/18 90.0 0.00 0.05
O 180119C00095000 C 01/19/18 95.0 0.00 0.05
O 180119P00035000 P 01/19/18 35.0 0.05 0.15
O 180119P00040000 P 01/19/18 40.0 0.15 0.30
O 180119P00045000 P 01/19/18 45.0 0.40 0.45
O 180119P00050000 P 01/19/18 50.0 1.00 1.15
O 180119P00055000 P 01/19/18 55.0 2.40 2.60
O 180119P00060000 P 01/19/18 60.0 4.90 5.40
O 180119P00065000 P 01/19/18 65.0 8.70 9.20
O 180119P00070000 P 01/19/18 70.0 12.70 14.80
O 180119P00075000 P 01/19/18 75.0 17.60 20.50
O 180119P00080000 P 01/19/18 80.0 21.40 25.40
O 180119P00085000 P 01/19/18 85.0 27.50 29.30
O 180119P00090000 P 01/19/18 90.0 31.40 35.50
O 180119P00095000 P 01/19/18 95.0 37.40 39.40
O 190118C00030000 C 01/18/19 30.0 26.50 28.20
O 190118C00035000 C 01/18/19 35.0 20.10 24.80
O 190118C00040000 C 01/18/19 40.0 16.60 18.20
O 190118C00045000 C 01/18/19 45.0 12.00 13.50
O 190118C00050000 C 01/18/19 50.0 8.30 9.10
O 190118C00055000 C 01/18/19 55.0 5.20 5.90
O 190118C00060000 C 01/18/19 60.0 2.95 3.50
O 190118C00065000 C 01/18/19 65.0 1.55 2.05
O 190118C00070000 C 01/18/19 70.0 0.65 1.00
O 190118C00075000 C 01/18/19 75.0 0.30 0.60
O 190118C00080000 C 01/18/19 80.0 0.00 0.30
O 190118P00030000 P 01/18/19 30.0 0.25 0.45
O 190118P00035000 P 01/18/19 35.0 0.50 0.80
O 190118P00040000 P 01/18/19 40.0 0.90 1.25
O 190118P00045000 P 01/18/19 45.0 1.75 2.05
O 190118P00050000 P 01/18/19 50.0 3.10 3.50
O 190118P00055000 P 01/18/19 55.0 5.10 5.60
O 190118P00060000 P 01/18/19 60.0 7.60 8.50
O 190118P00065000 P 01/18/19 65.0 11.10 12.10
O 190118P00070000 P 01/18/19 70.0 15.10 16.30
O 190118P00075000 P 01/18/19 75.0 17.70 22.00
O 190118P00080000 P 01/18/19 80.0 23.20 25.90

OPRA data is delayed 15 minutes.