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 (2015-02-20)Premium Content

Duke Energy Corp New (DUK)
As of Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150417C00045000 C 04/17/15 45.0 30.00 32.30
DUK 150417C00047500 C 04/17/15 47.5 26.80 30.40
DUK 150417C00050000 C 04/17/15 50.0 24.30 27.90
DUK 150417C00055000 C 04/17/15 55.0 19.30 22.90
DUK 150417C00060000 C 04/17/15 60.0 15.10 17.20
DUK 150417C00062500 C 04/17/15 62.5 12.70 14.50
DUK 150417C00065000 C 04/17/15 65.0 10.20 12.00
DUK 150417C00067500 C 04/17/15 67.5 8.00 9.50
DUK 150417C00070000 C 04/17/15 70.0 6.80 7.00
DUK 150417C00072500 C 04/17/15 72.5 4.40 4.60
DUK 150417C00075000 C 04/17/15 75.0 2.25 2.40
DUK 150417C00077500 C 04/17/15 77.5 0.75 0.85
DUK 150417C00080000 C 04/17/15 80.0 0.10 0.20
DUK 150417C00082500 C 04/17/15 82.5 0.00 0.05
DUK 150417C00085000 C 04/17/15 85.0 0.00 0.05
DUK 150417C00087500 C 04/17/15 87.5 0.00 0.05
DUK 150417C00090000 C 04/17/15 90.0 0.00 0.05
DUK 150417C00092500 C 04/17/15 92.5 0.00 0.05
DUK 150417C00095000 C 04/17/15 95.0 0.00 0.05
DUK 150417C00097500 C 04/17/15 97.5 0.00 0.05
DUK 150417C00100000 C 04/17/15 100.0 0.00 0.05
DUK 150417P00045000 P 04/17/15 45.0 0.00 0.05
DUK 150417P00047500 P 04/17/15 47.5 0.00 0.05
DUK 150417P00050000 P 04/17/15 50.0 0.00 0.05
DUK 150417P00055000 P 04/17/15 55.0 0.00 0.05
DUK 150417P00060000 P 04/17/15 60.0 0.00 0.05
DUK 150417P00062500 P 04/17/15 62.5 0.00 0.05
DUK 150417P00065000 P 04/17/15 65.0 0.00 0.05
DUK 150417P00067500 P 04/17/15 67.5 0.00 0.10
DUK 150417P00070000 P 04/17/15 70.0 0.05 0.10
DUK 150417P00072500 P 04/17/15 72.5 0.15 0.25
DUK 150417P00075000 P 04/17/15 75.0 0.50 0.60
DUK 150417P00077500 P 04/17/15 77.5 1.40 1.55
DUK 150417P00080000 P 04/17/15 80.0 3.20 3.40
DUK 150417P00082500 P 04/17/15 82.5 5.60 5.90
DUK 150417P00085000 P 04/17/15 85.0 8.10 8.40
DUK 150417P00087500 P 04/17/15 87.5 10.60 10.90
DUK 150417P00090000 P 04/17/15 90.0 13.10 13.50
DUK 150417P00092500 P 04/17/15 92.5 14.40 15.90
DUK 150417P00095000 P 04/17/15 95.0 18.10 18.50
DUK 150417P00097500 P 04/17/15 97.5 19.50 20.90
DUK 150417P00100000 P 04/17/15 100.0 22.50 23.50
DUK 150515C00040000 C 05/15/15 40.0 34.30 37.40
DUK 150515C00042500 C 05/15/15 42.5 31.80 35.70
DUK 150515C00045000 C 05/15/15 45.0 29.40 33.00
DUK 150515C00047500 C 05/15/15 47.5 26.80 30.50
DUK 150515C00050000 C 05/15/15 50.0 24.90 27.00
DUK 150515C00055000 C 05/15/15 55.0 20.10 22.00
DUK 150515C00060000 C 05/15/15 60.0 15.20 17.00
DUK 150515C00065000 C 05/15/15 65.0 10.20 12.00
DUK 150515C00067500 C 05/15/15 67.5 8.20 9.60
DUK 150515C00070000 C 05/15/15 70.0 5.80 7.20
DUK 150515C00072500 C 05/15/15 72.5 4.40 5.00
DUK 150515C00075000 C 05/15/15 75.0 2.90 3.10
DUK 150515C00077500 C 05/15/15 77.5 1.45 1.55
DUK 150515C00080000 C 05/15/15 80.0 0.55 0.65
DUK 150515C00082500 C 05/15/15 82.5 0.15 0.25
DUK 150515C00085000 C 05/15/15 85.0 0.00 0.15
DUK 150515C00090000 C 05/15/15 90.0 0.00 0.10
DUK 150515C00095000 C 05/15/15 95.0 0.00 0.10
DUK 150515C00100000 C 05/15/15 100.0 0.00 0.10
DUK 150515C00105000 C 05/15/15 105.0 0.00 0.05
DUK 150515C00110000 C 05/15/15 110.0 0.00 0.05
DUK 150515C00115000 C 05/15/15 115.0 0.00 0.05
DUK 150515P00040000 P 05/15/15 40.0 0.00 0.10
DUK 150515P00042500 P 05/15/15 42.5 0.00 0.10
DUK 150515P00045000 P 05/15/15 45.0 0.00 0.10
DUK 150515P00047500 P 05/15/15 47.5 0.00 0.10
DUK 150515P00050000 P 05/15/15 50.0 0.00 0.10
DUK 150515P00055000 P 05/15/15 55.0 0.00 0.15
DUK 150515P00060000 P 05/15/15 60.0 0.05 0.15
DUK 150515P00065000 P 05/15/15 65.0 0.15 0.25
DUK 150515P00067500 P 05/15/15 67.5 0.25 0.30
DUK 150515P00070000 P 05/15/15 70.0 0.40 0.50
DUK 150515P00072500 P 05/15/15 72.5 0.80 0.85
DUK 150515P00075000 P 05/15/15 75.0 1.45 1.60
DUK 150515P00077500 P 05/15/15 77.5 2.65 2.85
DUK 150515P00080000 P 05/15/15 80.0 4.30 5.10
DUK 150515P00082500 P 05/15/15 82.5 6.40 7.20
DUK 150515P00085000 P 05/15/15 85.0 8.90 9.70
DUK 150515P00090000 P 05/15/15 90.0 13.80 14.70
DUK 150515P00095000 P 05/15/15 95.0 17.70 19.70
DUK 150515P00100000 P 05/15/15 100.0 23.50 24.70
DUK 150515P00105000 P 05/15/15 105.0 28.50 30.90
DUK 150515P00110000 P 05/15/15 110.0 32.60 35.90
DUK 150515P00115000 P 05/15/15 115.0 38.80 40.90
DUK 150717C00060000 C 07/17/15 60.0 15.30 17.00
DUK 150717C00065000 C 07/17/15 65.0 11.90 12.20
DUK 150717C00067500 C 07/17/15 67.5 9.60 9.80
DUK 150717C00070000 C 07/17/15 70.0 7.30 7.60
DUK 150717C00072500 C 07/17/15 72.5 5.30 5.50
DUK 150717C00075000 C 07/17/15 75.0 3.60 3.80
DUK 150717C00077500 C 07/17/15 77.5 2.25 2.40
DUK 150717C00080000 C 07/17/15 80.0 1.25 1.40
DUK 150717C00082500 C 07/17/15 82.5 0.65 0.75
DUK 150717C00085000 C 07/17/15 85.0 0.30 0.40
DUK 150717C00087500 C 07/17/15 87.5 0.10 0.20
DUK 150717C00090000 C 07/17/15 90.0 0.05 0.10
DUK 150717C00092500 C 07/17/15 92.5 0.00 0.10
DUK 150717C00095000 C 07/17/15 95.0 0.00 0.05
DUK 150717C00097500 C 07/17/15 97.5 0.00 0.05
DUK 150717C00100000 C 07/17/15 100.0 0.00 0.05
DUK 150717P00060000 P 07/17/15 60.0 0.20 0.30
DUK 150717P00065000 P 07/17/15 65.0 0.45 0.65
DUK 150717P00067500 P 07/17/15 67.5 0.70 0.85
DUK 150717P00070000 P 07/17/15 70.0 1.05 1.15
DUK 150717P00072500 P 07/17/15 72.5 1.60 1.80
DUK 150717P00075000 P 07/17/15 75.0 2.45 2.65
DUK 150717P00077500 P 07/17/15 77.5 3.60 3.80
DUK 150717P00080000 P 07/17/15 80.0 5.10 5.40
DUK 150717P00082500 P 07/17/15 82.5 7.00 7.20
DUK 150717P00085000 P 07/17/15 85.0 9.10 9.40
DUK 150717P00087500 P 07/17/15 87.5 11.50 11.70
DUK 150717P00090000 P 07/17/15 90.0 13.90 14.70
DUK 150717P00092500 P 07/17/15 92.5 16.10 17.20
DUK 150717P00095000 P 07/17/15 95.0 18.20 19.70
DUK 150717P00097500 P 07/17/15 97.5 21.00 22.20
DUK 150717P00100000 P 07/17/15 100.0 23.30 24.70
DUK 151016C00060000 C 10/16/15 60.0 16.80 17.20
DUK 151016C00065000 C 10/16/15 65.0 12.10 12.40
DUK 151016C00067500 C 10/16/15 67.5 9.90 10.10
DUK 151016C00070000 C 10/16/15 70.0 7.70 8.00
DUK 151016C00072500 C 10/16/15 72.5 5.90 6.20
DUK 151016C00075000 C 10/16/15 75.0 4.30 4.50
DUK 151016C00077500 C 10/16/15 77.5 3.00 3.20
DUK 151016C00080000 C 10/16/15 80.0 2.00 2.15
DUK 151016C00082500 C 10/16/15 82.5 1.25 1.40
DUK 151016C00085000 C 10/16/15 85.0 0.75 0.85
DUK 151016C00087500 C 10/16/15 87.5 0.40 0.55
DUK 151016C00090000 C 10/16/15 90.0 0.20 0.30
DUK 151016C00095000 C 10/16/15 95.0 0.05 0.15
DUK 151016C00100000 C 10/16/15 100.0 0.00 0.10
DUK 151016C00105000 C 10/16/15 105.0 0.00 0.05
DUK 151016C00110000 C 10/16/15 110.0 0.00 0.05
DUK 151016C00115000 C 10/16/15 115.0 0.00 0.05
DUK 151016P00060000 P 10/16/15 60.0 0.60 0.80
DUK 151016P00065000 P 10/16/15 65.0 1.10 1.25
DUK 151016P00067500 P 10/16/15 67.5 1.50 1.65
DUK 151016P00070000 P 10/16/15 70.0 2.05 2.25
DUK 151016P00072500 P 10/16/15 72.5 2.80 3.00
DUK 151016P00075000 P 10/16/15 75.0 3.70 4.00
DUK 151016P00077500 P 10/16/15 77.5 5.00 5.30
DUK 151016P00080000 P 10/16/15 80.0 6.50 6.80
DUK 151016P00082500 P 10/16/15 82.5 8.30 8.60
DUK 151016P00085000 P 10/16/15 85.0 10.20 10.60
DUK 151016P00087500 P 10/16/15 87.5 12.40 12.80
DUK 151016P00090000 P 10/16/15 90.0 14.70 15.10
DUK 151016P00095000 P 10/16/15 95.0 19.00 21.40
DUK 151016P00100000 P 10/16/15 100.0 24.10 26.60
DUK 151016P00105000 P 10/16/15 105.0 28.60 32.10
DUK 151016P00110000 P 10/16/15 110.0 34.10 37.10
DUK 151016P00115000 P 10/16/15 115.0 39.30 42.10
DUK 160115C00037500 C 01/15/16 37.5 36.90 40.20
DUK 160115C00040000 C 01/15/16 40.0 34.40 37.80
DUK 160115C00042500 C 01/15/16 42.5 31.90 35.50
DUK 160115C00045000 C 01/15/16 45.0 29.30 32.70
DUK 160115C00047500 C 01/15/16 47.5 26.90 30.50
DUK 160115C00050000 C 01/15/16 50.0 24.30 27.80
DUK 160115C00055000 C 01/15/16 55.0 19.40 22.60
DUK 160115C00057500 C 01/15/16 57.5 19.20 19.90
DUK 160115C00060000 C 01/15/16 60.0 16.80 17.20
DUK 160115C00062500 C 01/15/16 62.5 14.40 15.10
DUK 160115C00065000 C 01/15/16 65.0 12.00 12.60
DUK 160115C00067500 C 01/15/16 67.5 9.80 10.40
DUK 160115C00070000 C 01/15/16 70.0 7.80 8.40
DUK 160115C00072500 C 01/15/16 72.5 6.50 6.70
DUK 160115C00075000 C 01/15/16 75.0 5.00 5.20
DUK 160115C00077500 C 01/15/16 77.5 3.70 3.90
DUK 160115C00080000 C 01/15/16 80.0 2.65 2.80
DUK 160115C00082500 C 01/15/16 82.5 1.85 2.00
DUK 160115C00085000 C 01/15/16 85.0 1.25 1.40
DUK 160115C00087500 C 01/15/16 87.5 0.80 0.95
DUK 160115C00090000 C 01/15/16 90.0 0.50 0.65
DUK 160115C00092500 C 01/15/16 92.5 0.30 0.45
DUK 160115C00095000 C 01/15/16 95.0 0.20 0.30
DUK 160115C00097500 C 01/15/16 97.5 0.10 0.25
DUK 160115C00100000 C 01/15/16 100.0 0.05 0.15
DUK 160115P00037500 P 01/15/16 37.5 0.10 0.20
DUK 160115P00040000 P 01/15/16 40.0 0.15 0.20
DUK 160115P00042500 P 01/15/16 42.5 0.20 0.40
DUK 160115P00045000 P 01/15/16 45.0 0.25 0.45
DUK 160115P00047500 P 01/15/16 47.5 0.35 0.55
DUK 160115P00050000 P 01/15/16 50.0 0.45 0.65
DUK 160115P00055000 P 01/15/16 55.0 0.75 0.90
DUK 160115P00057500 P 01/15/16 57.5 0.95 1.10
DUK 160115P00060000 P 01/15/16 60.0 1.15 1.25
DUK 160115P00062500 P 01/15/16 62.5 1.45 1.65
DUK 160115P00065000 P 01/15/16 65.0 1.85 2.05
DUK 160115P00067500 P 01/15/16 67.5 2.40 2.60
DUK 160115P00070000 P 01/15/16 70.0 3.00 3.30
DUK 160115P00072500 P 01/15/16 72.5 3.90 4.20
DUK 160115P00075000 P 01/15/16 75.0 5.00 5.30
DUK 160115P00077500 P 01/15/16 77.5 6.20 6.60
DUK 160115P00080000 P 01/15/16 80.0 7.80 8.10
DUK 160115P00082500 P 01/15/16 82.5 9.50 9.80
DUK 160115P00085000 P 01/15/16 85.0 11.30 12.20
DUK 160115P00087500 P 01/15/16 87.5 13.10 14.30
DUK 160115P00090000 P 01/15/16 90.0 15.60 16.40
DUK 160115P00092500 P 01/15/16 92.5 17.70 18.70
DUK 160115P00095000 P 01/15/16 95.0 20.20 21.00
DUK 160115P00097500 P 01/15/16 97.5 22.70 23.40
DUK 160115P00100000 P 01/15/16 100.0 24.50 27.80
DUK 170120C00037500 C 01/20/17 37.5 36.80 41.00
DUK 170120C00040000 C 01/20/17 40.0 34.20 38.50
DUK 170120C00042500 C 01/20/17 42.5 31.80 36.00
DUK 170120C00045000 C 01/20/17 45.0 29.30 33.40
DUK 170120C00047500 C 01/20/17 47.5 26.60 31.00
DUK 170120C00050000 C 01/20/17 50.0 24.40 27.90
DUK 170120C00055000 C 01/20/17 55.0 21.70 22.40
DUK 170120C00060000 C 01/20/17 60.0 16.90 17.60
DUK 170120C00065000 C 01/20/17 65.0 12.50 13.40
DUK 170120C00067500 C 01/20/17 67.5 10.50 11.60
DUK 170120C00070000 C 01/20/17 70.0 8.80 9.60
DUK 170120C00072500 C 01/20/17 72.5 7.20 8.10
DUK 170120C00075000 C 01/20/17 75.0 5.90 6.80
DUK 170120C00077500 C 01/20/17 77.5 4.70 5.80
DUK 170120C00080000 C 01/20/17 80.0 3.70 4.70
DUK 170120C00082500 C 01/20/17 82.5 2.85 3.90
DUK 170120C00085000 C 01/20/17 85.0 2.15 3.00
DUK 170120C00087500 C 01/20/17 87.5 1.60 2.50
DUK 170120C00090000 C 01/20/17 90.0 1.20 2.10
DUK 170120C00092500 C 01/20/17 92.5 0.85 1.75
DUK 170120C00095000 C 01/20/17 95.0 0.60 1.50
DUK 170120C00097500 C 01/20/17 97.5 0.40 1.25
DUK 170120C00100000 C 01/20/17 100.0 0.30 1.05
DUK 170120C00105000 C 01/20/17 105.0 0.10 0.70
DUK 170120C00110000 C 01/20/17 110.0 0.05 0.50
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.35
DUK 170120P00037500 P 01/20/17 37.5 0.30 1.05
DUK 170120P00040000 P 01/20/17 40.0 0.40 1.25
DUK 170120P00042500 P 01/20/17 42.5 0.55 1.40
DUK 170120P00045000 P 01/20/17 45.0 0.70 1.30
DUK 170120P00047500 P 01/20/17 47.5 0.95 1.70
DUK 170120P00050000 P 01/20/17 50.0 1.20 1.85
DUK 170120P00055000 P 01/20/17 55.0 1.90 2.85
DUK 170120P00060000 P 01/20/17 60.0 2.90 3.80
DUK 170120P00065000 P 01/20/17 65.0 4.40 5.10
DUK 170120P00067500 P 01/20/17 67.5 5.20 6.20
DUK 170120P00070000 P 01/20/17 70.0 6.20 6.80
DUK 170120P00072500 P 01/20/17 72.5 7.30 8.30
DUK 170120P00075000 P 01/20/17 75.0 8.60 9.40
DUK 170120P00077500 P 01/20/17 77.5 10.00 10.70
DUK 170120P00080000 P 01/20/17 80.0 11.50 12.10
DUK 170120P00082500 P 01/20/17 82.5 12.80 14.40
DUK 170120P00085000 P 01/20/17 85.0 14.50 16.20
DUK 170120P00087500 P 01/20/17 87.5 16.50 18.20
DUK 170120P00090000 P 01/20/17 90.0 18.40 20.20
DUK 170120P00092500 P 01/20/17 92.5 20.70 22.30
DUK 170120P00095000 P 01/20/17 95.0 22.90 24.50
DUK 170120P00097500 P 01/20/17 97.5 25.20 26.70
DUK 170120P00100000 P 01/20/17 100.0 27.50 28.90
DUK 170120P00105000 P 01/20/17 105.0 31.90 33.60
DUK 170120P00110000 P 01/20/17 110.0 36.70 38.40
DUK 170120P00115000 P 01/20/17 115.0 40.50 44.70

OPRA data is delayed 15 minutes.