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 (2014-11-21)Premium Content

Duke Energy Corp New (DUK)
As of Dec 18 2014 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 141220C00060000 C 12/20/14 60.0 20.30 22.70
DUK 141220C00065000 C 12/20/14 65.0 15.00 18.40
DUK 141220C00070000 C 12/20/14 70.0 10.60 12.60
DUK 141220C00072500 C 12/20/14 72.5 8.50 10.10
DUK 141220C00075000 C 12/20/14 75.0 6.00 7.60
DUK 141220C00077500 C 12/20/14 77.5 3.60 5.10
DUK 141220C00080000 C 12/20/14 80.0 2.20 2.50
DUK 141220C00082500 C 12/20/14 82.5 0.25 0.35
DUK 141220C00085000 C 12/20/14 85.0 0.00 0.05
DUK 141220C00087500 C 12/20/14 87.5 0.00 0.05
DUK 141220C00090000 C 12/20/14 90.0 0.00 0.05
DUK 141220C00092500 C 12/20/14 92.5 0.00 0.05
DUK 141220C00095000 C 12/20/14 95.0 0.00 0.10
DUK 141220P00060000 P 12/20/14 60.0 0.00 0.10
DUK 141220P00065000 P 12/20/14 65.0 0.00 0.05
DUK 141220P00070000 P 12/20/14 70.0 0.00 0.10
DUK 141220P00072500 P 12/20/14 72.5 0.00 0.05
DUK 141220P00075000 P 12/20/14 75.0 0.00 0.05
DUK 141220P00077500 P 12/20/14 77.5 0.00 0.10
DUK 141220P00080000 P 12/20/14 80.0 0.00 0.10
DUK 141220P00082500 P 12/20/14 82.5 0.35 0.50
DUK 141220P00085000 P 12/20/14 85.0 2.45 3.00
DUK 141220P00087500 P 12/20/14 87.5 4.90 5.50
DUK 141220P00090000 P 12/20/14 90.0 7.40 8.00
DUK 141220P00092500 P 12/20/14 92.5 9.90 10.50
DUK 141220P00095000 P 12/20/14 95.0 12.30 13.00
DUK 150117C00040000 C 01/17/15 40.0 40.00 43.70
DUK 150117C00042500 C 01/17/15 42.5 37.50 41.50
DUK 150117C00045000 C 01/17/15 45.0 35.50 38.70
DUK 150117C00047500 C 01/17/15 47.5 33.00 36.20
DUK 150117C00050000 C 01/17/15 50.0 30.50 33.90
DUK 150117C00055000 C 01/17/15 55.0 25.00 29.50
DUK 150117C00057500 C 01/17/15 57.5 22.70 26.10
DUK 150117C00060000 C 01/17/15 60.0 20.20 23.50
DUK 150117C00062500 C 01/17/15 62.5 17.60 21.00
DUK 150117C00065000 C 01/17/15 65.0 15.70 17.60
DUK 150117C00067500 C 01/17/15 67.5 13.20 15.20
DUK 150117C00070000 C 01/17/15 70.0 10.80 12.70
DUK 150117C00072500 C 01/17/15 72.5 8.60 10.20
DUK 150117C00075000 C 01/17/15 75.0 7.40 7.70
DUK 150117C00077500 C 01/17/15 77.5 5.00 5.40
DUK 150117C00080000 C 01/17/15 80.0 2.95 3.20
DUK 150117C00082500 C 01/17/15 82.5 1.30 1.40
DUK 150117C00085000 C 01/17/15 85.0 0.40 0.55
DUK 150117C00087500 C 01/17/15 87.5 0.05 0.20
DUK 150117C00090000 C 01/17/15 90.0 0.00 0.10
DUK 150117C00092500 C 01/17/15 92.5 0.00 0.05
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 0.05
DUK 150117P00047500 P 01/17/15 47.5 0.00 0.05
DUK 150117P00050000 P 01/17/15 50.0 0.00 0.05
DUK 150117P00055000 P 01/17/15 55.0 0.00 0.05
DUK 150117P00057500 P 01/17/15 57.5 0.00 0.05
DUK 150117P00060000 P 01/17/15 60.0 0.00 0.05
DUK 150117P00062500 P 01/17/15 62.5 0.00 0.05
DUK 150117P00065000 P 01/17/15 65.0 0.00 0.10
DUK 150117P00067500 P 01/17/15 67.5 0.05 0.10
DUK 150117P00070000 P 01/17/15 70.0 0.00 0.15
DUK 150117P00072500 P 01/17/15 72.5 0.05 0.20
DUK 150117P00075000 P 01/17/15 75.0 0.15 0.25
DUK 150117P00077500 P 01/17/15 77.5 0.30 0.45
DUK 150117P00080000 P 01/17/15 80.0 0.65 0.75
DUK 150117P00082500 P 01/17/15 82.5 1.50 1.60
DUK 150117P00085000 P 01/17/15 85.0 3.00 3.30
DUK 150117P00087500 P 01/17/15 87.5 5.20 5.40
DUK 150117P00090000 P 01/17/15 90.0 7.40 9.10
DUK 150117P00092500 P 01/17/15 92.5 9.90 11.90
DUK 150117P00095000 P 01/17/15 95.0 12.40 14.40
DUK 150417C00045000 C 04/17/15 45.0 35.30 38.70
DUK 150417C00047500 C 04/17/15 47.5 32.50 37.00
DUK 150417C00050000 C 04/17/15 50.0 30.20 34.00
DUK 150417C00055000 C 04/17/15 55.0 25.50 27.60
DUK 150417C00060000 C 04/17/15 60.0 20.60 23.00
DUK 150417C00062500 C 04/17/15 62.5 18.30 20.40
DUK 150417C00065000 C 04/17/15 65.0 15.90 17.80
DUK 150417C00067500 C 04/17/15 67.5 13.40 15.30
DUK 150417C00070000 C 04/17/15 70.0 12.40 12.90
DUK 150417C00072500 C 04/17/15 72.5 10.10 10.50
DUK 150417C00075000 C 04/17/15 75.0 7.80 8.20
DUK 150417C00077500 C 04/17/15 77.5 5.80 6.20
DUK 150417C00080000 C 04/17/15 80.0 4.00 4.20
DUK 150417C00082500 C 04/17/15 82.5 2.60 2.70
DUK 150417C00085000 C 04/17/15 85.0 1.50 1.65
DUK 150417C00087500 C 04/17/15 87.5 0.75 0.90
DUK 150417C00090000 C 04/17/15 90.0 0.35 0.50
DUK 150417C00092500 C 04/17/15 92.5 0.15 0.25
DUK 150417C00095000 C 04/17/15 95.0 0.05 0.15
DUK 150417P00045000 P 04/17/15 45.0 0.00 0.05
DUK 150417P00047500 P 04/17/15 47.5 0.00 0.10
DUK 150417P00050000 P 04/17/15 50.0 0.00 0.10
DUK 150417P00055000 P 04/17/15 55.0 0.05 0.25
DUK 150417P00060000 P 04/17/15 60.0 0.10 0.30
DUK 150417P00062500 P 04/17/15 62.5 0.15 0.35
DUK 150417P00065000 P 04/17/15 65.0 0.25 0.40
DUK 150417P00067500 P 04/17/15 67.5 0.35 0.50
DUK 150417P00070000 P 04/17/15 70.0 0.50 0.65
DUK 150417P00072500 P 04/17/15 72.5 0.70 0.85
DUK 150417P00075000 P 04/17/15 75.0 1.05 1.15
DUK 150417P00077500 P 04/17/15 77.5 1.55 1.70
DUK 150417P00080000 P 04/17/15 80.0 2.30 2.50
DUK 150417P00082500 P 04/17/15 82.5 3.40 3.60
DUK 150417P00085000 P 04/17/15 85.0 4.80 5.10
DUK 150417P00087500 P 04/17/15 87.5 6.60 6.90
DUK 150417P00090000 P 04/17/15 90.0 8.60 9.10
DUK 150417P00092500 P 04/17/15 92.5 11.00 11.30
DUK 150417P00095000 P 04/17/15 95.0 13.20 15.20
DUK 150717C00065000 C 07/17/15 65.0 16.00 17.80
DUK 150717C00070000 C 07/17/15 70.0 12.60 13.00
DUK 150717C00072500 C 07/17/15 72.5 10.40 10.80
DUK 150717C00075000 C 07/17/15 75.0 8.30 8.60
DUK 150717C00077500 C 07/17/15 77.5 6.40 6.60
DUK 150717C00080000 C 07/17/15 80.0 4.70 4.90
DUK 150717C00082500 C 07/17/15 82.5 3.30 3.50
DUK 150717C00085000 C 07/17/15 85.0 2.25 2.40
DUK 150717C00087500 C 07/17/15 87.5 1.40 1.60
DUK 150717C00090000 C 07/17/15 90.0 0.85 1.00
DUK 150717C00095000 C 07/17/15 95.0 0.25 0.35
DUK 150717P00065000 P 07/17/15 65.0 0.70 0.85
DUK 150717P00070000 P 07/17/15 70.0 1.15 1.25
DUK 150717P00072500 P 07/17/15 72.5 1.50 1.65
DUK 150717P00075000 P 07/17/15 75.0 2.00 2.15
DUK 150717P00077500 P 07/17/15 77.5 2.70 2.90
DUK 150717P00080000 P 07/17/15 80.0 3.60 3.80
DUK 150717P00082500 P 07/17/15 82.5 4.80 5.00
DUK 150717P00085000 P 07/17/15 85.0 6.20 6.50
DUK 150717P00087500 P 07/17/15 87.5 7.90 8.20
DUK 150717P00090000 P 07/17/15 90.0 9.90 10.20
DUK 150717P00095000 P 07/17/15 95.0 14.20 14.70
DUK 160115C00037500 C 01/15/16 37.5 42.50 47.00
DUK 160115C00040000 C 01/15/16 40.0 40.00 44.50
DUK 160115C00042500 C 01/15/16 42.5 37.50 42.00
DUK 160115C00045000 C 01/15/16 45.0 35.00 39.50
DUK 160115C00047500 C 01/15/16 47.5 32.50 37.00
DUK 160115C00050000 C 01/15/16 50.0 30.00 34.50
DUK 160115C00055000 C 01/15/16 55.0 25.10 29.60
DUK 160115C00057500 C 01/15/16 57.5 22.60 27.10
DUK 160115C00060000 C 01/15/16 60.0 20.20 24.90
DUK 160115C00062500 C 01/15/16 62.5 17.60 20.80
DUK 160115C00065000 C 01/15/16 65.0 17.30 17.90
DUK 160115C00067500 C 01/15/16 67.5 14.90 15.60
DUK 160115C00070000 C 01/15/16 70.0 12.60 13.40
DUK 160115C00072500 C 01/15/16 72.5 10.30 11.20
DUK 160115C00075000 C 01/15/16 75.0 8.30 9.40
DUK 160115C00077500 C 01/15/16 77.5 7.10 7.40
DUK 160115C00080000 C 01/15/16 80.0 5.60 5.90
DUK 160115C00082500 C 01/15/16 82.5 4.40 4.60
DUK 160115C00085000 C 01/15/16 85.0 3.30 3.50
DUK 160115C00087500 C 01/15/16 87.5 2.30 2.60
DUK 160115C00090000 C 01/15/16 90.0 1.60 1.90
DUK 160115C00092500 C 01/15/16 92.5 1.10 1.35
DUK 160115C00095000 C 01/15/16 95.0 0.75 0.95
DUK 160115P00037500 P 01/15/16 37.5 0.20 0.45
DUK 160115P00040000 P 01/15/16 40.0 0.25 0.50
DUK 160115P00042500 P 01/15/16 42.5 0.30 0.55
DUK 160115P00045000 P 01/15/16 45.0 0.35 0.60
DUK 160115P00047500 P 01/15/16 47.5 0.40 0.65
DUK 160115P00050000 P 01/15/16 50.0 0.50 0.75
DUK 160115P00055000 P 01/15/16 55.0 0.70 1.00
DUK 160115P00057500 P 01/15/16 57.5 0.90 1.15
DUK 160115P00060000 P 01/15/16 60.0 1.15 1.30
DUK 160115P00062500 P 01/15/16 62.5 1.40 1.55
DUK 160115P00065000 P 01/15/16 65.0 1.70 1.80
DUK 160115P00067500 P 01/15/16 67.5 2.05 2.15
DUK 160115P00070000 P 01/15/16 70.0 2.55 2.65
DUK 160115P00072500 P 01/15/16 72.5 3.10 3.30
DUK 160115P00075000 P 01/15/16 75.0 3.90 4.00
DUK 160115P00077500 P 01/15/16 77.5 4.70 4.90
DUK 160115P00080000 P 01/15/16 80.0 5.80 6.00
DUK 160115P00082500 P 01/15/16 82.5 7.00 7.30
DUK 160115P00085000 P 01/15/16 85.0 8.40 8.80
DUK 160115P00087500 P 01/15/16 87.5 10.10 10.40
DUK 160115P00090000 P 01/15/16 90.0 11.90 12.30
DUK 160115P00092500 P 01/15/16 92.5 13.80 15.10
DUK 160115P00095000 P 01/15/16 95.0 16.00 17.20
DUK 170120C00037500 C 01/20/17 37.5 42.50 46.40
DUK 170120C00040000 C 01/20/17 40.0 40.00 43.90
DUK 170120C00042500 C 01/20/17 42.5 37.50 41.40
DUK 170120C00045000 C 01/20/17 45.0 35.00 38.90
DUK 170120C00047500 C 01/20/17 47.5 32.40 36.40
DUK 170120C00050000 C 01/20/17 50.0 30.00 33.90
DUK 170120C00055000 C 01/20/17 55.0 25.00 28.60
DUK 170120C00060000 C 01/20/17 60.0 20.20 23.80
DUK 170120C00065000 C 01/20/17 65.0 17.30 18.00
DUK 170120C00067500 C 01/20/17 67.5 15.00 15.80
DUK 170120C00070000 C 01/20/17 70.0 12.80 13.80
DUK 170120C00072500 C 01/20/17 72.5 10.80 12.00
DUK 170120C00075000 C 01/20/17 75.0 8.90 10.20
DUK 170120C00077500 C 01/20/17 77.5 7.30 8.70
DUK 170120C00080000 C 01/20/17 80.0 5.80 7.40
DUK 170120C00082500 C 01/20/17 82.5 4.60 6.10
DUK 170120C00085000 C 01/20/17 85.0 3.60 5.20
DUK 170120C00087500 C 01/20/17 87.5 2.70 4.30
DUK 170120C00090000 C 01/20/17 90.0 2.00 3.60
DUK 170120C00092500 C 01/20/17 92.5 1.75 2.75
DUK 170120C00095000 C 01/20/17 95.0 1.30 2.25
DUK 170120C00100000 C 01/20/17 100.0 0.60 1.60
DUK 170120C00105000 C 01/20/17 105.0 0.20 1.15
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.90
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.65
DUK 170120P00037500 P 01/20/17 37.5 0.15 1.15
DUK 170120P00040000 P 01/20/17 40.0 0.70 1.25
DUK 170120P00042500 P 01/20/17 42.5 0.40 1.35
DUK 170120P00045000 P 01/20/17 45.0 0.50 1.50
DUK 170120P00047500 P 01/20/17 47.5 0.70 1.70
DUK 170120P00050000 P 01/20/17 50.0 1.00 1.85
DUK 170120P00055000 P 01/20/17 55.0 1.40 2.40
DUK 170120P00060000 P 01/20/17 60.0 2.00 3.30
DUK 170120P00065000 P 01/20/17 65.0 2.90 4.30
DUK 170120P00067500 P 01/20/17 67.5 3.90 4.90
DUK 170120P00070000 P 01/20/17 70.0 4.30 5.80
DUK 170120P00072500 P 01/20/17 72.5 5.10 6.60
DUK 170120P00075000 P 01/20/17 75.0 6.40 7.60
DUK 170120P00077500 P 01/20/17 77.5 7.10 8.80
DUK 170120P00080000 P 01/20/17 80.0 8.50 10.10
DUK 170120P00082500 P 01/20/17 82.5 9.90 11.60
DUK 170120P00085000 P 01/20/17 85.0 11.00 13.10
DUK 170120P00087500 P 01/20/17 87.5 12.60 14.80
DUK 170120P00090000 P 01/20/17 90.0 14.40 16.60
DUK 170120P00092500 P 01/20/17 92.5 16.30 18.50
DUK 170120P00095000 P 01/20/17 95.0 18.30 20.40
DUK 170120P00100000 P 01/20/17 100.0 22.60 24.60
DUK 170120P00105000 P 01/20/17 105.0 27.20 29.00
DUK 170120P00110000 P 01/20/17 110.0 31.20 33.60
DUK 170120P00115000 P 01/20/17 115.0 35.60 39.50

OPRA data is delayed 15 minutes.