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 (2014-05-23)Premium Content


As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 140816C00040000 C 08/16/14 40.0 33.70 34.60
DUK 140816C00045000 C 08/16/14 45.0 27.80 29.70
DUK 140816C00050000 C 08/16/14 50.0 22.80 24.30
DUK 140816C00055000 C 08/16/14 55.0 18.40 20.10
DUK 140816C00060000 C 08/16/14 60.0 13.50 14.40
DUK 140816C00062500 C 08/16/14 62.5 10.10 13.40
DUK 140816C00065000 C 08/16/14 65.0 8.90 9.60
DUK 140816C00067500 C 08/16/14 67.5 6.40 7.10
DUK 140816C00070000 C 08/16/14 70.0 3.90 4.50
DUK 140816C00072500 C 08/16/14 72.5 1.70 1.85
DUK 140816C00075000 C 08/16/14 75.0 0.30 0.45
DUK 140816C00077500 C 08/16/14 77.5 0.00 0.10
DUK 140816C00080000 C 08/16/14 80.0 0.00 0.05
DUK 140816C00082500 C 08/16/14 82.5 0.00 0.05
DUK 140816C00085000 C 08/16/14 85.0 0.00 0.05
DUK 140816C00090000 C 08/16/14 90.0 0.00 0.05
DUK 140816P00040000 P 08/16/14 40.0 0.00 0.05
DUK 140816P00045000 P 08/16/14 45.0 0.00 0.05
DUK 140816P00050000 P 08/16/14 50.0 0.00 0.05
DUK 140816P00055000 P 08/16/14 55.0 0.00 0.05
DUK 140816P00060000 P 08/16/14 60.0 0.00 0.05
DUK 140816P00062500 P 08/16/14 62.5 0.00 0.05
DUK 140816P00065000 P 08/16/14 65.0 0.00 0.05
DUK 140816P00067500 P 08/16/14 67.5 0.00 0.10
DUK 140816P00070000 P 08/16/14 70.0 0.10 0.15
DUK 140816P00072500 P 08/16/14 72.5 0.50 0.60
DUK 140816P00075000 P 08/16/14 75.0 1.90 2.10
DUK 140816P00077500 P 08/16/14 77.5 3.80 4.40
DUK 140816P00080000 P 08/16/14 80.0 6.20 6.90
DUK 140816P00082500 P 08/16/14 82.5 8.70 9.40
DUK 140816P00085000 P 08/16/14 85.0 10.80 12.30
DUK 140816P00090000 P 08/16/14 90.0 16.10 16.90
DUK 140920C00055000 C 09/20/14 55.0 18.60 19.30
DUK 140920C00060000 C 09/20/14 60.0 13.50 14.30
DUK 140920C00065000 C 09/20/14 65.0 8.90 9.30
DUK 140920C00067500 C 09/20/14 67.5 6.40 7.00
DUK 140920C00070000 C 09/20/14 70.0 4.00 4.30
DUK 140920C00072500 C 09/20/14 72.5 1.95 2.05
DUK 140920C00075000 C 09/20/14 75.0 0.65 0.75
DUK 140920C00077500 C 09/20/14 77.5 0.20 0.25
DUK 140920C00080000 C 09/20/14 80.0 0.00 0.10
DUK 140920C00082500 C 09/20/14 82.5 0.00 0.05
DUK 140920C00085000 C 09/20/14 85.0 0.00 0.05
DUK 140920C00090000 C 09/20/14 90.0 0.00 0.05
DUK 140920P00055000 P 09/20/14 55.0 0.00 0.05
DUK 140920P00060000 P 09/20/14 60.0 0.00 0.10
DUK 140920P00065000 P 09/20/14 65.0 0.05 0.15
DUK 140920P00067500 P 09/20/14 67.5 0.15 0.25
DUK 140920P00070000 P 09/20/14 70.0 0.40 0.50
DUK 140920P00072500 P 09/20/14 72.5 1.05 1.15
DUK 140920P00075000 P 09/20/14 75.0 2.40 2.50
DUK 140920P00077500 P 09/20/14 77.5 4.40 4.60
DUK 140920P00080000 P 09/20/14 80.0 6.30 6.90
DUK 140920P00082500 P 09/20/14 82.5 8.70 9.40
DUK 140920P00085000 P 09/20/14 85.0 11.00 12.10
DUK 140920P00090000 P 09/20/14 90.0 16.00 17.10
DUK 141018C00055000 C 10/18/14 55.0 18.70 19.30
DUK 141018C00060000 C 10/18/14 60.0 13.40 14.30
DUK 141018C00062500 C 10/18/14 62.5 11.20 11.80
DUK 141018C00065000 C 10/18/14 65.0 8.70 9.60
DUK 141018C00067500 C 10/18/14 67.5 6.20 6.80
DUK 141018C00070000 C 10/18/14 70.0 4.10 4.30
DUK 141018C00072500 C 10/18/14 72.5 2.20 2.30
DUK 141018C00075000 C 10/18/14 75.0 0.95 1.10
DUK 141018C00077500 C 10/18/14 77.5 0.35 0.50
DUK 141018C00080000 C 10/18/14 80.0 0.10 0.20
DUK 141018C00082500 C 10/18/14 82.5 0.00 0.10
DUK 141018C00085000 C 10/18/14 85.0 0.00 0.05
DUK 141018C00090000 C 10/18/14 90.0 0.00 0.05
DUK 141018P00055000 P 10/18/14 55.0 0.00 0.05
DUK 141018P00060000 P 10/18/14 60.0 0.05 0.10
DUK 141018P00062500 P 10/18/14 62.5 0.05 0.15
DUK 141018P00065000 P 10/18/14 65.0 0.15 0.25
DUK 141018P00067500 P 10/18/14 67.5 0.30 0.40
DUK 141018P00070000 P 10/18/14 70.0 0.65 0.75
DUK 141018P00072500 P 10/18/14 72.5 1.40 1.50
DUK 141018P00075000 P 10/18/14 75.0 2.70 2.80
DUK 141018P00077500 P 10/18/14 77.5 4.50 4.70
DUK 141018P00080000 P 10/18/14 80.0 6.40 7.20
DUK 141018P00082500 P 10/18/14 82.5 8.80 9.60
DUK 141018P00085000 P 10/18/14 85.0 11.20 12.10
DUK 141018P00090000 P 10/18/14 90.0 16.10 17.10
DUK 150117C00040000 C 01/17/15 40.0 32.60 35.40
DUK 150117C00042500 C 01/17/15 42.5 30.10 33.50
DUK 150117C00045000 C 01/17/15 45.0 28.10 30.20
DUK 150117C00047500 C 01/17/15 47.5 25.10 28.30
DUK 150117C00050000 C 01/17/15 50.0 23.30 25.20
DUK 150117C00055000 C 01/17/15 55.0 18.60 19.80
DUK 150117C00057500 C 01/17/15 57.5 15.00 17.50
DUK 150117C00060000 C 01/17/15 60.0 13.60 14.80
DUK 150117C00062500 C 01/17/15 62.5 11.20 12.20
DUK 150117C00065000 C 01/17/15 65.0 8.70 9.60
DUK 150117C00067500 C 01/17/15 67.5 6.50 7.20
DUK 150117C00070000 C 01/17/15 70.0 4.40 4.70
DUK 150117C00072500 C 01/17/15 72.5 2.80 2.95
DUK 150117C00075000 C 01/17/15 75.0 1.60 1.75
DUK 150117C00077500 C 01/17/15 77.5 0.85 0.95
DUK 150117C00080000 C 01/17/15 80.0 0.40 0.55
DUK 150117C00082500 C 01/17/15 82.5 0.15 0.30
DUK 150117C00085000 C 01/17/15 85.0 0.05 0.15
DUK 150117C00090000 C 01/17/15 90.0 0.00 0.10
DUK 150117C00095000 C 01/17/15 95.0 0.00 0.05
DUK 150117P00040000 P 01/17/15 40.0 0.00 0.05
DUK 150117P00042500 P 01/17/15 42.5 0.00 0.05
DUK 150117P00045000 P 01/17/15 45.0 0.00 0.10
DUK 150117P00047500 P 01/17/15 47.5 0.00 0.10
DUK 150117P00050000 P 01/17/15 50.0 0.00 0.10
DUK 150117P00055000 P 01/17/15 55.0 0.15 0.20
DUK 150117P00057500 P 01/17/15 57.5 0.15 0.25
DUK 150117P00060000 P 01/17/15 60.0 0.25 0.35
DUK 150117P00062500 P 01/17/15 62.5 0.40 0.50
DUK 150117P00065000 P 01/17/15 65.0 0.65 0.75
DUK 150117P00067500 P 01/17/15 67.5 1.05 1.15
DUK 150117P00070000 P 01/17/15 70.0 1.65 1.80
DUK 150117P00072500 P 01/17/15 72.5 2.65 2.80
DUK 150117P00075000 P 01/17/15 75.0 4.00 4.20
DUK 150117P00077500 P 01/17/15 77.5 5.70 6.00
DUK 150117P00080000 P 01/17/15 80.0 7.70 8.10
DUK 150117P00082500 P 01/17/15 82.5 9.60 10.50
DUK 150117P00085000 P 01/17/15 85.0 11.90 13.00
DUK 150117P00090000 P 01/17/15 90.0 16.80 17.90
DUK 150117P00095000 P 01/17/15 95.0 21.70 22.90
DUK 160115C00040000 C 01/15/16 40.0 32.00 36.30
DUK 160115C00042500 C 01/15/16 42.5 29.50 34.00
DUK 160115C00045000 C 01/15/16 45.0 27.80 31.30
DUK 160115C00047500 C 01/15/16 47.5 24.70 29.00
DUK 160115C00050000 C 01/15/16 50.0 22.80 26.30
DUK 160115C00055000 C 01/15/16 55.0 17.30 21.30
DUK 160115C00057500 C 01/15/16 57.5 14.60 18.80
DUK 160115C00060000 C 01/15/16 60.0 13.60 15.20
DUK 160115C00062500 C 01/15/16 62.5 11.10 12.60
DUK 160115C00065000 C 01/15/16 65.0 9.20 9.60
DUK 160115C00067500 C 01/15/16 67.5 7.20 7.80
DUK 160115C00070000 C 01/15/16 70.0 5.60 5.90
DUK 160115C00072500 C 01/15/16 72.5 4.30 4.60
DUK 160115C00075000 C 01/15/16 75.0 3.20 3.50
DUK 160115C00077500 C 01/15/16 77.5 2.30 2.60
DUK 160115C00080000 C 01/15/16 80.0 1.65 1.85
DUK 160115C00082500 C 01/15/16 82.5 1.15 1.30
DUK 160115C00085000 C 01/15/16 85.0 0.80 0.95
DUK 160115C00090000 C 01/15/16 90.0 0.35 0.55
DUK 160115P00040000 P 01/15/16 40.0 0.25 0.45
DUK 160115P00042500 P 01/15/16 42.5 0.30 0.50
DUK 160115P00045000 P 01/15/16 45.0 0.40 0.60
DUK 160115P00047500 P 01/15/16 47.5 0.50 0.70
DUK 160115P00050000 P 01/15/16 50.0 0.70 0.85
DUK 160115P00055000 P 01/15/16 55.0 1.15 1.25
DUK 160115P00057500 P 01/15/16 57.5 1.45 1.60
DUK 160115P00060000 P 01/15/16 60.0 1.90 2.05
DUK 160115P00062500 P 01/15/16 62.5 2.50 2.65
DUK 160115P00065000 P 01/15/16 65.0 3.20 3.40
DUK 160115P00067500 P 01/15/16 67.5 4.10 4.30
DUK 160115P00070000 P 01/15/16 70.0 5.10 5.40
DUK 160115P00072500 P 01/15/16 72.5 6.50 6.70
DUK 160115P00075000 P 01/15/16 75.0 8.00 8.20
DUK 160115P00077500 P 01/15/16 77.5 9.70 9.90
DUK 160115P00080000 P 01/15/16 80.0 11.50 11.80
DUK 160115P00082500 P 01/15/16 82.5 13.00 13.90
DUK 160115P00085000 P 01/15/16 85.0 15.20 16.10
DUK 160115P00090000 P 01/15/16 90.0 19.20 20.80

OPRA data is delayed 15 minutes.