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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 171117C00065000 C 11/17/17 65.0 22.50 23.10
DUK 171117C00070000 C 11/17/17 70.0 17.80 18.10
DUK 171117C00075000 C 11/17/17 75.0 12.30 13.10
DUK 171117C00077500 C 11/17/17 77.5 10.30 10.60
DUK 171117C00080000 C 11/17/17 80.0 7.80 8.10
DUK 171117C00082500 C 11/17/17 82.5 5.40 5.70
DUK 171117C00085000 C 11/17/17 85.0 3.00 3.30
DUK 171117C00087500 C 11/17/17 87.5 1.15 1.30
DUK 171117C00090000 C 11/17/17 90.0 0.20 0.30
DUK 171117C00092500 C 11/17/17 92.5 0.00 0.15
DUK 171117C00095000 C 11/17/17 95.0 0.00 0.15
DUK 171117C00100000 C 11/17/17 100.0 0.00 0.15
DUK 171117C00105000 C 11/17/17 105.0 0.00 0.15
DUK 171117C00110000 C 11/17/17 110.0 0.00 0.15
DUK 171117C00115000 C 11/17/17 115.0 0.00 0.15
DUK 171117C00120000 C 11/17/17 120.0 0.00 0.15
DUK 171117P00065000 P 11/17/17 65.0 0.00 0.15
DUK 171117P00070000 P 11/17/17 70.0 0.00 0.15
DUK 171117P00075000 P 11/17/17 75.0 0.00 0.15
DUK 171117P00077500 P 11/17/17 77.5 0.00 0.15
DUK 171117P00080000 P 11/17/17 80.0 0.05 0.15
DUK 171117P00082500 P 11/17/17 82.5 0.15 0.25
DUK 171117P00085000 P 11/17/17 85.0 0.40 0.55
DUK 171117P00087500 P 11/17/17 87.5 1.25 1.45
DUK 171117P00090000 P 11/17/17 90.0 2.75 3.20
DUK 171117P00092500 P 11/17/17 92.5 5.30 5.60
DUK 171117P00095000 P 11/17/17 95.0 7.80 8.00
DUK 171117P00100000 P 11/17/17 100.0 12.50 13.40
DUK 171117P00105000 P 11/17/17 105.0 17.80 18.00
DUK 171117P00110000 P 11/17/17 110.0 22.80 23.40
DUK 171117P00115000 P 11/17/17 115.0 27.80 28.40
DUK 171117P00120000 P 11/17/17 120.0 32.40 34.50
DUK 180119C00035000 C 01/19/18 35.0 51.20 54.70
DUK 180119C00037500 C 01/19/18 37.5 48.70 52.00
DUK 180119C00040000 C 01/19/18 40.0 47.20 49.20
DUK 180119C00042500 C 01/19/18 42.5 43.00 47.20
DUK 180119C00045000 C 01/19/18 45.0 40.50 44.40
DUK 180119C00047500 C 01/19/18 47.5 38.10 42.40
DUK 180119C00050000 C 01/19/18 50.0 37.70 38.10
DUK 180119C00055000 C 01/19/18 55.0 32.70 33.10
DUK 180119C00057500 C 01/19/18 57.5 30.20 30.60
DUK 180119C00060000 C 01/19/18 60.0 27.70 28.10
DUK 180119C00062500 C 01/19/18 62.5 25.20 25.60
DUK 180119C00065000 C 01/19/18 65.0 22.80 23.10
DUK 180119C00067500 C 01/19/18 67.5 20.30 20.60
DUK 180119C00070000 C 01/19/18 70.0 17.80 18.10
DUK 180119C00072500 C 01/19/18 72.5 15.30 15.60
DUK 180119C00075000 C 01/19/18 75.0 12.50 13.10
DUK 180119C00077500 C 01/19/18 77.5 10.10 10.90
DUK 180119C00080000 C 01/19/18 80.0 7.90 8.20
DUK 180119C00082500 C 01/19/18 82.5 5.60 6.00
DUK 180119C00085000 C 01/19/18 85.0 3.40 3.70
DUK 180119C00087500 C 01/19/18 87.5 1.85 2.00
DUK 180119C00090000 C 01/19/18 90.0 0.70 0.80
DUK 180119C00092500 C 01/19/18 92.5 0.20 0.30
DUK 180119C00095000 C 01/19/18 95.0 0.00 0.15
DUK 180119C00100000 C 01/19/18 100.0 0.00 0.05
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.05
DUK 180119C00110000 C 01/19/18 110.0 0.00 0.05
DUK 180119C00115000 C 01/19/18 115.0 0.00 0.05
DUK 180119C00120000 C 01/19/18 120.0 0.00 0.05
DUK 180119P00035000 P 01/19/18 35.0 0.00 0.05
DUK 180119P00037500 P 01/19/18 37.5 0.00 0.05
DUK 180119P00040000 P 01/19/18 40.0 0.00 0.05
DUK 180119P00042500 P 01/19/18 42.5 0.00 0.05
DUK 180119P00045000 P 01/19/18 45.0 0.00 0.05
DUK 180119P00047500 P 01/19/18 47.5 0.00 0.05
DUK 180119P00050000 P 01/19/18 50.0 0.00 0.05
DUK 180119P00055000 P 01/19/18 55.0 0.00 0.05
DUK 180119P00057500 P 01/19/18 57.5 0.00 0.05
DUK 180119P00060000 P 01/19/18 60.0 0.00 0.05
DUK 180119P00062500 P 01/19/18 62.5 0.00 0.10
DUK 180119P00065000 P 01/19/18 65.0 0.05 0.15
DUK 180119P00067500 P 01/19/18 67.5 0.05 0.15
DUK 180119P00070000 P 01/19/18 70.0 0.05 0.15
DUK 180119P00072500 P 01/19/18 72.5 0.10 0.20
DUK 180119P00075000 P 01/19/18 75.0 0.15 0.25
DUK 180119P00077500 P 01/19/18 77.5 0.25 0.35
DUK 180119P00080000 P 01/19/18 80.0 0.40 0.50
DUK 180119P00082500 P 01/19/18 82.5 0.65 0.80
DUK 180119P00085000 P 01/19/18 85.0 1.15 1.30
DUK 180119P00087500 P 01/19/18 87.5 2.05 2.25
DUK 180119P00090000 P 01/19/18 90.0 3.50 3.70
DUK 180119P00092500 P 01/19/18 92.5 5.50 5.80
DUK 180119P00095000 P 01/19/18 95.0 7.80 8.20
DUK 180119P00100000 P 01/19/18 100.0 12.80 13.40
DUK 180119P00105000 P 01/19/18 105.0 17.50 18.40
DUK 180119P00110000 P 01/19/18 110.0 22.30 23.60
DUK 180119P00115000 P 01/19/18 115.0 27.50 28.50
DUK 180119P00120000 P 01/19/18 120.0 32.60 33.00
DUK 180420C00055000 C 04/20/18 55.0 32.20 34.30
DUK 180420C00060000 C 04/20/18 60.0 25.50 29.90
DUK 180420C00065000 C 04/20/18 65.0 20.80 25.20
DUK 180420C00070000 C 04/20/18 70.0 15.90 20.30
DUK 180420C00075000 C 04/20/18 75.0 10.90 15.30
DUK 180420C00077500 C 04/20/18 77.5 10.50 11.00
DUK 180420C00080000 C 04/20/18 80.0 8.10 8.50
DUK 180420C00082500 C 04/20/18 82.5 5.90 6.30
DUK 180420C00085000 C 04/20/18 85.0 4.00 4.40
DUK 180420C00087500 C 04/20/18 87.5 2.55 2.85
DUK 180420C00090000 C 04/20/18 90.0 1.45 1.75
DUK 180420C00092500 C 04/20/18 92.5 0.70 0.95
DUK 180420C00095000 C 04/20/18 95.0 0.30 0.60
DUK 180420C00100000 C 04/20/18 100.0 0.00 0.20
DUK 180420C00105000 C 04/20/18 105.0 0.00 0.10
DUK 180420C00110000 C 04/20/18 110.0 0.00 0.05
DUK 180420C00115000 C 04/20/18 115.0 0.00 0.05
DUK 180420C00120000 C 04/20/18 120.0 0.00 0.05
DUK 180420P00055000 P 04/20/18 55.0 0.00 0.15
DUK 180420P00060000 P 04/20/18 60.0 0.10 0.20
DUK 180420P00065000 P 04/20/18 65.0 0.15 0.30
DUK 180420P00070000 P 04/20/18 70.0 0.30 0.50
DUK 180420P00075000 P 04/20/18 75.0 0.55 0.75
DUK 180420P00077500 P 04/20/18 77.5 0.75 0.90
DUK 180420P00080000 P 04/20/18 80.0 1.10 1.45
DUK 180420P00082500 P 04/20/18 82.5 1.60 2.00
DUK 180420P00085000 P 04/20/18 85.0 2.30 2.50
DUK 180420P00087500 P 04/20/18 87.5 3.30 3.60
DUK 180420P00090000 P 04/20/18 90.0 4.70 5.30
DUK 180420P00092500 P 04/20/18 92.5 6.40 6.90
DUK 180420P00095000 P 04/20/18 95.0 8.60 9.10
DUK 180420P00100000 P 04/20/18 100.0 11.20 15.60
DUK 180420P00105000 P 04/20/18 105.0 16.20 20.70
DUK 180420P00110000 P 04/20/18 110.0 21.10 25.80
DUK 180420P00115000 P 04/20/18 115.0 26.10 30.70
DUK 180420P00120000 P 04/20/18 120.0 31.20 35.80
DUK 180615C00050000 C 06/15/18 50.0 35.60 40.20
DUK 180615C00055000 C 06/15/18 55.0 30.50 35.10
DUK 180615C00060000 C 06/15/18 60.0 25.50 30.10
DUK 180615C00065000 C 06/15/18 65.0 21.00 25.30
DUK 180615C00070000 C 06/15/18 70.0 17.50 19.70
DUK 180615C00075000 C 06/15/18 75.0 13.00 13.40
DUK 180615C00077500 C 06/15/18 77.5 10.50 11.00
DUK 180615C00080000 C 06/15/18 80.0 8.20 8.70
DUK 180615C00082500 C 06/15/18 82.5 6.20 6.80
DUK 180615C00085000 C 06/15/18 85.0 4.50 5.00
DUK 180615C00087500 C 06/15/18 87.5 3.00 3.40
DUK 180615C00090000 C 06/15/18 90.0 1.90 2.20
DUK 180615C00092500 C 06/15/18 92.5 1.10 1.30
DUK 180615C00095000 C 06/15/18 95.0 0.55 0.95
DUK 180615C00100000 C 06/15/18 100.0 0.10 0.25
DUK 180615C00105000 C 06/15/18 105.0 0.00 0.15
DUK 180615C00110000 C 06/15/18 110.0 0.00 0.10
DUK 180615C00115000 C 06/15/18 115.0 0.00 0.05
DUK 180615C00120000 C 06/15/18 120.0 0.00 0.05
DUK 180615P00050000 P 06/15/18 50.0 0.00 0.20
DUK 180615P00055000 P 06/15/18 55.0 0.10 0.30
DUK 180615P00060000 P 06/15/18 60.0 0.20 0.40
DUK 180615P00065000 P 06/15/18 65.0 0.35 0.55
DUK 180615P00070000 P 06/15/18 70.0 0.55 0.70
DUK 180615P00075000 P 06/15/18 75.0 0.95 1.10
DUK 180615P00077500 P 06/15/18 77.5 1.30 1.65
DUK 180615P00080000 P 06/15/18 80.0 1.70 2.10
DUK 180615P00082500 P 06/15/18 82.5 2.30 2.50
DUK 180615P00085000 P 06/15/18 85.0 3.10 3.40
DUK 180615P00087500 P 06/15/18 87.5 4.20 4.50
DUK 180615P00090000 P 06/15/18 90.0 5.70 6.00
DUK 180615P00092500 P 06/15/18 92.5 7.40 7.70
DUK 180615P00095000 P 06/15/18 95.0 9.40 9.80
DUK 180615P00100000 P 06/15/18 100.0 13.10 15.20
DUK 180615P00105000 P 06/15/18 105.0 16.70 21.40
DUK 180615P00110000 P 06/15/18 110.0 21.60 26.30
DUK 180615P00115000 P 06/15/18 115.0 26.60 31.00
DUK 180615P00120000 P 06/15/18 120.0 31.70 36.20
DUK 190118C00040000 C 01/18/19 40.0 45.50 50.40
DUK 190118C00042500 C 01/18/19 42.5 43.00 47.80
DUK 190118C00045000 C 01/18/19 45.0 40.50 45.20
DUK 190118C00047500 C 01/18/19 47.5 38.00 42.80
DUK 190118C00050000 C 01/18/19 50.0 35.50 40.40
DUK 190118C00055000 C 01/18/19 55.0 30.50 35.40
DUK 190118C00060000 C 01/18/19 60.0 25.50 30.40
DUK 190118C00065000 C 01/18/19 65.0 22.30 23.50
DUK 190118C00067500 C 01/18/19 67.5 18.00 22.60
DUK 190118C00070000 C 01/18/19 70.0 17.50 18.60
DUK 190118C00072500 C 01/18/19 72.5 15.20 16.40
DUK 190118C00075000 C 01/18/19 75.0 13.00 13.50
DUK 190118C00077500 C 01/18/19 77.5 10.90 11.80
DUK 190118C00080000 C 01/18/19 80.0 9.00 9.40
DUK 190118C00082500 C 01/18/19 82.5 7.20 7.90
DUK 190118C00085000 C 01/18/19 85.0 5.50 6.10
DUK 190118C00087500 C 01/18/19 87.5 4.30 4.90
DUK 190118C00090000 C 01/18/19 90.0 3.20 3.50
DUK 190118C00092500 C 01/18/19 92.5 2.30 2.70
DUK 190118C00095000 C 01/18/19 95.0 1.55 2.00
DUK 190118C00100000 C 01/18/19 100.0 0.70 1.00
DUK 190118C00105000 C 01/18/19 105.0 0.25 0.60
DUK 190118C00110000 C 01/18/19 110.0 0.00 0.50
DUK 190118C00115000 C 01/18/19 115.0 0.00 0.30
DUK 190118C00120000 C 01/18/19 120.0 0.00 0.20
DUK 190118P00040000 P 01/18/19 40.0 0.20 0.30
DUK 190118P00042500 P 01/18/19 42.5 0.10 0.40
DUK 190118P00045000 P 01/18/19 45.0 0.25 0.45
DUK 190118P00047500 P 01/18/19 47.5 0.20 0.50
DUK 190118P00050000 P 01/18/19 50.0 0.25 0.60
DUK 190118P00055000 P 01/18/19 55.0 0.40 0.75
DUK 190118P00060000 P 01/18/19 60.0 0.65 0.95
DUK 190118P00065000 P 01/18/19 65.0 1.05 1.35
DUK 190118P00067500 P 01/18/19 67.5 1.20 1.45
DUK 190118P00070000 P 01/18/19 70.0 1.50 1.85
DUK 190118P00072500 P 01/18/19 72.5 1.85 2.25
DUK 190118P00075000 P 01/18/19 75.0 2.30 2.50
DUK 190118P00077500 P 01/18/19 77.5 2.85 3.10
DUK 190118P00080000 P 01/18/19 80.0 3.50 4.00
DUK 190118P00082500 P 01/18/19 82.5 4.10 4.80
DUK 190118P00085000 P 01/18/19 85.0 5.20 5.60
DUK 190118P00087500 P 01/18/19 87.5 6.30 6.80
DUK 190118P00090000 P 01/18/19 90.0 7.80 8.20
DUK 190118P00092500 P 01/18/19 92.5 9.40 9.80
DUK 190118P00095000 P 01/18/19 95.0 11.10 11.60
DUK 190118P00100000 P 01/18/19 100.0 15.00 15.70
DUK 190118P00105000 P 01/18/19 105.0 19.50 20.80
DUK 190118P00110000 P 01/18/19 110.0 22.50 27.00
DUK 190118P00115000 P 01/18/19 115.0 27.30 32.00
DUK 190118P00120000 P 01/18/19 120.0 32.10 37.00
DUK 200117C00045000 C 01/17/20 45.0 40.50 45.40
DUK 200117C00047500 C 01/17/20 47.5 38.00 42.80
DUK 200117C00050000 C 01/17/20 50.0 35.50 40.40
DUK 200117C00055000 C 01/17/20 55.0 30.50 35.40
DUK 200117C00060000 C 01/17/20 60.0 25.60 30.40
DUK 200117C00065000 C 01/17/20 65.0 20.60 25.40
DUK 200117C00070000 C 01/17/20 70.0 17.50 18.70
DUK 200117C00075000 C 01/17/20 75.0 13.40 14.50
DUK 200117C00077500 C 01/17/20 77.5 11.50 12.40
DUK 200117C00080000 C 01/17/20 80.0 9.80 10.30
DUK 200117C00082500 C 01/17/20 82.5 8.10 9.10
DUK 200117C00085000 C 01/17/20 85.0 6.80 7.80
DUK 200117C00087500 C 01/17/20 87.5 5.50 6.40
DUK 200117C00090000 C 01/17/20 90.0 4.50 5.10
DUK 200117C00092500 C 01/17/20 92.5 3.60 4.30
DUK 200117C00095000 C 01/17/20 95.0 2.80 3.30
DUK 200117C00097500 C 01/17/20 97.5 2.15 2.60
DUK 200117C00100000 C 01/17/20 100.0 1.65 2.35
DUK 200117C00105000 C 01/17/20 105.0 0.95 1.50
DUK 200117C00110000 C 01/17/20 110.0 0.50 0.95
DUK 200117C00115000 C 01/17/20 115.0 0.25 0.70
DUK 200117C00120000 C 01/17/20 120.0 0.00 0.65
DUK 200117P00045000 P 01/17/20 45.0 0.65 1.00
DUK 200117P00047500 P 01/17/20 47.5 0.55 1.25
DUK 200117P00050000 P 01/17/20 50.0 0.85 1.30
DUK 200117P00055000 P 01/17/20 55.0 1.05 1.65
DUK 200117P00060000 P 01/17/20 60.0 1.70 1.95
DUK 200117P00065000 P 01/17/20 65.0 2.35 2.60
DUK 200117P00070000 P 01/17/20 70.0 3.20 3.60
DUK 200117P00075000 P 01/17/20 75.0 4.40 4.80
DUK 200117P00077500 P 01/17/20 77.5 5.20 5.60
DUK 200117P00080000 P 01/17/20 80.0 6.10 6.50
DUK 200117P00082500 P 01/17/20 82.5 7.10 7.60
DUK 200117P00085000 P 01/17/20 85.0 8.20 8.70
DUK 200117P00087500 P 01/17/20 87.5 9.50 10.10
DUK 200117P00090000 P 01/17/20 90.0 10.90 11.50
DUK 200117P00092500 P 01/17/20 92.5 12.50 13.00
DUK 200117P00095000 P 01/17/20 95.0 14.20 15.00
DUK 200117P00097500 P 01/17/20 97.5 16.00 16.70
DUK 200117P00100000 P 01/17/20 100.0 17.90 18.50
DUK 200117P00105000 P 01/17/20 105.0 22.00 22.60
DUK 200117P00110000 P 01/17/20 110.0 26.40 28.00
DUK 200117P00115000 P 01/17/20 115.0 29.10 33.50
DUK 200117P00120000 P 01/17/20 120.0 33.70 38.00

OPRA data is delayed 15 minutes.