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 (2015-08-21)Premium Content

Duke Energy Corp New (DUK)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150918C00037500 C 09/18/15 37.5 34.00 35.50
DUK 150918C00040000 C 09/18/15 40.0 31.00 33.00
DUK 150918C00042500 C 09/18/15 42.5 28.40 30.50
DUK 150918C00045000 C 09/18/15 45.0 25.80 28.00
DUK 150918C00047500 C 09/18/15 47.5 23.50 25.40
DUK 150918C00050000 C 09/18/15 50.0 21.70 22.90
DUK 150918C00055000 C 09/18/15 55.0 16.70 17.90
DUK 150918C00060000 C 09/18/15 60.0 11.60 13.00
DUK 150918C00065000 C 09/18/15 65.0 7.40 7.80
DUK 150918C00067500 C 09/18/15 67.5 5.10 5.50
DUK 150918C00070000 C 09/18/15 70.0 3.00 3.40
DUK 150918C00072500 C 09/18/15 72.5 1.55 1.75
DUK 150918C00075000 C 09/18/15 75.0 0.55 0.70
DUK 150918C00077500 C 09/18/15 77.5 0.15 0.25
DUK 150918C00080000 C 09/18/15 80.0 0.00 0.10
DUK 150918C00082500 C 09/18/15 82.5 0.00 0.05
DUK 150918C00085000 C 09/18/15 85.0 0.00 0.05
DUK 150918C00090000 C 09/18/15 90.0 0.00 0.05
DUK 150918C00095000 C 09/18/15 95.0 0.00 0.05
DUK 150918C00100000 C 09/18/15 100.0 0.00 0.05
DUK 150918C00105000 C 09/18/15 105.0 0.00 0.05
DUK 150918C00110000 C 09/18/15 110.0 0.00 0.05
DUK 150918P00037500 P 09/18/15 37.5 0.00 0.05
DUK 150918P00040000 P 09/18/15 40.0 0.00 0.05
DUK 150918P00042500 P 09/18/15 42.5 0.00 0.05
DUK 150918P00045000 P 09/18/15 45.0 0.00 0.05
DUK 150918P00047500 P 09/18/15 47.5 0.00 0.05
DUK 150918P00050000 P 09/18/15 50.0 0.00 0.05
DUK 150918P00055000 P 09/18/15 55.0 0.00 0.05
DUK 150918P00060000 P 09/18/15 60.0 0.00 0.25
DUK 150918P00065000 P 09/18/15 65.0 0.15 0.25
DUK 150918P00067500 P 09/18/15 67.5 0.30 0.45
DUK 150918P00070000 P 09/18/15 70.0 0.75 0.90
DUK 150918P00072500 P 09/18/15 72.5 1.60 1.75
DUK 150918P00075000 P 09/18/15 75.0 3.10 3.30
DUK 150918P00077500 P 09/18/15 77.5 5.20 5.40
DUK 150918P00080000 P 09/18/15 80.0 7.10 7.90
DUK 150918P00082500 P 09/18/15 82.5 9.60 10.40
DUK 150918P00085000 P 09/18/15 85.0 12.10 13.10
DUK 150918P00090000 P 09/18/15 90.0 17.10 17.90
DUK 150918P00095000 P 09/18/15 95.0 22.10 22.90
DUK 150918P00100000 P 09/18/15 100.0 27.10 27.90
DUK 150918P00105000 P 09/18/15 105.0 32.10 32.90
DUK 150918P00110000 P 09/18/15 110.0 36.90 37.90
DUK 151016C00050000 C 10/16/15 50.0 21.70 23.10
DUK 151016C00055000 C 10/16/15 55.0 16.80 18.00
DUK 151016C00060000 C 10/16/15 60.0 11.90 13.10
DUK 151016C00062500 C 10/16/15 62.5 10.00 10.40
DUK 151016C00065000 C 10/16/15 65.0 7.60 8.10
DUK 151016C00067500 C 10/16/15 67.5 5.50 5.90
DUK 151016C00070000 C 10/16/15 70.0 3.70 4.00
DUK 151016C00072500 C 10/16/15 72.5 2.20 2.40
DUK 151016C00075000 C 10/16/15 75.0 1.05 1.25
DUK 151016C00077500 C 10/16/15 77.5 0.50 0.60
DUK 151016C00080000 C 10/16/15 80.0 0.15 0.25
DUK 151016C00082500 C 10/16/15 82.5 0.05 0.15
DUK 151016C00085000 C 10/16/15 85.0 0.00 0.10
DUK 151016C00087500 C 10/16/15 87.5 0.00 0.05
DUK 151016C00090000 C 10/16/15 90.0 0.00 0.05
DUK 151016C00095000 C 10/16/15 95.0 0.00 0.05
DUK 151016C00100000 C 10/16/15 100.0 0.00 0.05
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 151016P00050000 P 10/16/15 50.0 0.00 0.15
DUK 151016P00055000 P 10/16/15 55.0 0.05 0.25
DUK 151016P00060000 P 10/16/15 60.0 0.15 0.25
DUK 151016P00062500 P 10/16/15 62.5 0.25 0.35
DUK 151016P00065000 P 10/16/15 65.0 0.40 0.55
DUK 151016P00067500 P 10/16/15 67.5 0.70 0.85
DUK 151016P00070000 P 10/16/15 70.0 1.30 1.45
DUK 151016P00072500 P 10/16/15 72.5 2.25 2.40
DUK 151016P00075000 P 10/16/15 75.0 3.60 3.80
DUK 151016P00077500 P 10/16/15 77.5 5.40 5.80
DUK 151016P00080000 P 10/16/15 80.0 7.60 8.00
DUK 151016P00082500 P 10/16/15 82.5 9.70 10.90
DUK 151016P00085000 P 10/16/15 85.0 12.10 13.40
DUK 151016P00087500 P 10/16/15 87.5 14.60 15.90
DUK 151016P00090000 P 10/16/15 90.0 17.00 18.50
DUK 151016P00095000 P 10/16/15 95.0 21.90 23.80
DUK 151016P00100000 P 10/16/15 100.0 27.10 28.50
DUK 151016P00105000 P 10/16/15 105.0 32.10 33.50
DUK 151016P00110000 P 10/16/15 110.0 37.10 38.50
DUK 151016P00115000 P 10/16/15 115.0 42.10 43.50
DUK 160115C00037500 C 01/15/16 37.5 34.20 35.70
DUK 160115C00040000 C 01/15/16 40.0 31.60 33.10
DUK 160115C00042500 C 01/15/16 42.5 29.00 30.60
DUK 160115C00045000 C 01/15/16 45.0 26.70 28.10
DUK 160115C00047500 C 01/15/16 47.5 24.10 25.70
DUK 160115C00050000 C 01/15/16 50.0 21.80 23.10
DUK 160115C00055000 C 01/15/16 55.0 16.90 18.20
DUK 160115C00057500 C 01/15/16 57.5 15.00 15.50
DUK 160115C00060000 C 01/15/16 60.0 12.60 13.20
DUK 160115C00062500 C 01/15/16 62.5 10.30 10.80
DUK 160115C00065000 C 01/15/16 65.0 8.20 8.70
DUK 160115C00067500 C 01/15/16 67.5 6.20 6.70
DUK 160115C00070000 C 01/15/16 70.0 4.60 4.90
DUK 160115C00072500 C 01/15/16 72.5 3.20 3.40
DUK 160115C00075000 C 01/15/16 75.0 1.95 2.20
DUK 160115C00077500 C 01/15/16 77.5 1.20 1.40
DUK 160115C00080000 C 01/15/16 80.0 0.60 0.80
DUK 160115C00082500 C 01/15/16 82.5 0.35 0.50
DUK 160115C00085000 C 01/15/16 85.0 0.10 0.30
DUK 160115C00087500 C 01/15/16 87.5 0.10 0.20
DUK 160115C00090000 C 01/15/16 90.0 0.05 0.15
DUK 160115C00092500 C 01/15/16 92.5 0.05 0.10
DUK 160115C00095000 C 01/15/16 95.0 0.00 0.10
DUK 160115C00097500 C 01/15/16 97.5 0.00 0.10
DUK 160115C00100000 C 01/15/16 100.0 0.00 0.05
DUK 160115C00105000 C 01/15/16 105.0 0.00 0.05
DUK 160115C00110000 C 01/15/16 110.0 0.00 0.05
DUK 160115P00037500 P 01/15/16 37.5 0.00 0.10
DUK 160115P00040000 P 01/15/16 40.0 0.00 0.15
DUK 160115P00042500 P 01/15/16 42.5 0.05 0.25
DUK 160115P00045000 P 01/15/16 45.0 0.10 0.30
DUK 160115P00047500 P 01/15/16 47.5 0.15 0.35
DUK 160115P00050000 P 01/15/16 50.0 0.20 0.40
DUK 160115P00055000 P 01/15/16 55.0 0.35 0.55
DUK 160115P00057500 P 01/15/16 57.5 0.50 0.65
DUK 160115P00060000 P 01/15/16 60.0 0.70 0.90
DUK 160115P00062500 P 01/15/16 62.5 1.00 1.05
DUK 160115P00065000 P 01/15/16 65.0 1.35 1.50
DUK 160115P00067500 P 01/15/16 67.5 1.90 2.15
DUK 160115P00070000 P 01/15/16 70.0 2.80 2.95
DUK 160115P00072500 P 01/15/16 72.5 3.80 4.10
DUK 160115P00075000 P 01/15/16 75.0 5.20 5.40
DUK 160115P00077500 P 01/15/16 77.5 6.80 7.20
DUK 160115P00080000 P 01/15/16 80.0 8.80 9.50
DUK 160115P00082500 P 01/15/16 82.5 11.00 11.60
DUK 160115P00085000 P 01/15/16 85.0 13.30 13.80
DUK 160115P00087500 P 01/15/16 87.5 15.40 16.70
DUK 160115P00090000 P 01/15/16 90.0 17.90 19.30
DUK 160115P00092500 P 01/15/16 92.5 20.30 21.70
DUK 160115P00095000 P 01/15/16 95.0 22.80 24.50
DUK 160115P00097500 P 01/15/16 97.5 25.30 26.90
DUK 160115P00100000 P 01/15/16 100.0 27.80 29.40
DUK 160115P00105000 P 01/15/16 105.0 32.70 33.90
DUK 160115P00110000 P 01/15/16 110.0 37.70 39.30
DUK 160415C00040000 C 04/15/16 40.0 31.70 33.00
DUK 160415C00042500 C 04/15/16 42.5 29.00 30.60
DUK 160415C00045000 C 04/15/16 45.0 26.70 28.10
DUK 160415C00050000 C 04/15/16 50.0 21.70 23.10
DUK 160415C00055000 C 04/15/16 55.0 17.50 17.90
DUK 160415C00060000 C 04/15/16 60.0 12.80 13.30
DUK 160415C00065000 C 04/15/16 65.0 8.50 9.00
DUK 160415C00067500 C 04/15/16 67.5 6.60 7.10
DUK 160415C00070000 C 04/15/16 70.0 5.10 5.50
DUK 160415C00072500 C 04/15/16 72.5 3.70 4.10
DUK 160415C00075000 C 04/15/16 75.0 2.55 2.85
DUK 160415C00077500 C 04/15/16 77.5 1.70 2.00
DUK 160415C00080000 C 04/15/16 80.0 1.10 1.35
DUK 160415C00082500 C 04/15/16 82.5 0.65 0.90
DUK 160415C00085000 C 04/15/16 85.0 0.35 0.55
DUK 160415C00090000 C 04/15/16 90.0 0.10 0.25
DUK 160415C00095000 C 04/15/16 95.0 0.00 0.15
DUK 160415C00100000 C 04/15/16 100.0 0.00 0.10
DUK 160415C00105000 C 04/15/16 105.0 0.00 0.10
DUK 160415C00110000 C 04/15/16 110.0 0.00 0.05
DUK 160415C00115000 C 04/15/16 115.0 0.00 0.05
DUK 160415P00040000 P 04/15/16 40.0 0.15 0.35
DUK 160415P00042500 P 04/15/16 42.5 0.20 0.40
DUK 160415P00045000 P 04/15/16 45.0 0.25 0.45
DUK 160415P00050000 P 04/15/16 50.0 0.45 0.60
DUK 160415P00055000 P 04/15/16 55.0 0.70 0.90
DUK 160415P00060000 P 04/15/16 60.0 1.25 1.45
DUK 160415P00065000 P 04/15/16 65.0 2.20 2.45
DUK 160415P00067500 P 04/15/16 67.5 2.90 3.20
DUK 160415P00070000 P 04/15/16 70.0 3.80 4.10
DUK 160415P00072500 P 04/15/16 72.5 5.00 5.20
DUK 160415P00075000 P 04/15/16 75.0 6.40 6.60
DUK 160415P00077500 P 04/15/16 77.5 8.00 8.30
DUK 160415P00080000 P 04/15/16 80.0 9.90 10.20
DUK 160415P00082500 P 04/15/16 82.5 12.00 12.80
DUK 160415P00085000 P 04/15/16 85.0 14.20 14.90
DUK 160415P00090000 P 04/15/16 90.0 18.60 20.00
DUK 160415P00095000 P 04/15/16 95.0 23.40 24.80
DUK 160415P00100000 P 04/15/16 100.0 28.30 29.80
DUK 160415P00105000 P 04/15/16 105.0 33.40 34.90
DUK 160415P00110000 P 04/15/16 110.0 38.40 39.90
DUK 160415P00115000 P 04/15/16 115.0 42.90 44.90
DUK 170120C00037500 C 01/20/17 37.5 33.70 35.90
DUK 170120C00040000 C 01/20/17 40.0 31.40 33.40
DUK 170120C00042500 C 01/20/17 42.5 29.10 30.80
DUK 170120C00045000 C 01/20/17 45.0 26.40 28.30
DUK 170120C00047500 C 01/20/17 47.5 23.90 25.80
DUK 170120C00050000 C 01/20/17 50.0 21.40 23.40
DUK 170120C00055000 C 01/20/17 55.0 17.20 18.20
DUK 170120C00060000 C 01/20/17 60.0 12.70 14.00
DUK 170120C00062500 C 01/20/17 62.5 10.70 12.00
DUK 170120C00065000 C 01/20/17 65.0 8.90 9.90
DUK 170120C00067500 C 01/20/17 67.5 7.60 8.00
DUK 170120C00070000 C 01/20/17 70.0 6.10 6.60
DUK 170120C00072500 C 01/20/17 72.5 4.80 5.20
DUK 170120C00075000 C 01/20/17 75.0 3.70 4.10
DUK 170120C00077500 C 01/20/17 77.5 2.80 3.20
DUK 170120C00080000 C 01/20/17 80.0 2.10 2.45
DUK 170120C00082500 C 01/20/17 82.5 1.50 1.85
DUK 170120C00085000 C 01/20/17 85.0 1.10 1.35
DUK 170120C00087500 C 01/20/17 87.5 0.80 1.05
DUK 170120C00090000 C 01/20/17 90.0 0.55 0.75
DUK 170120C00092500 C 01/20/17 92.5 0.35 0.55
DUK 170120C00095000 C 01/20/17 95.0 0.20 0.45
DUK 170120C00097500 C 01/20/17 97.5 0.10 0.35
DUK 170120C00100000 C 01/20/17 100.0 0.05 0.30
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.25
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.20
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.20
DUK 170120P00037500 P 01/20/17 37.5 0.50 0.75
DUK 170120P00040000 P 01/20/17 40.0 0.60 0.85
DUK 170120P00042500 P 01/20/17 42.5 0.75 0.95
DUK 170120P00045000 P 01/20/17 45.0 0.90 1.10
DUK 170120P00047500 P 01/20/17 47.5 1.05 1.30
DUK 170120P00050000 P 01/20/17 50.0 1.30 1.60
DUK 170120P00055000 P 01/20/17 55.0 1.95 2.25
DUK 170120P00060000 P 01/20/17 60.0 2.95 3.30
DUK 170120P00062500 P 01/20/17 62.5 3.60 3.90
DUK 170120P00065000 P 01/20/17 65.0 4.40 4.70
DUK 170120P00067500 P 01/20/17 67.5 5.40 5.70
DUK 170120P00070000 P 01/20/17 70.0 6.50 6.80
DUK 170120P00072500 P 01/20/17 72.5 7.80 8.20
DUK 170120P00075000 P 01/20/17 75.0 9.30 9.60
DUK 170120P00077500 P 01/20/17 77.5 10.80 11.70
DUK 170120P00080000 P 01/20/17 80.0 12.70 13.00
DUK 170120P00082500 P 01/20/17 82.5 14.60 15.00
DUK 170120P00085000 P 01/20/17 85.0 16.40 17.90
DUK 170120P00087500 P 01/20/17 87.5 18.50 20.10
DUK 170120P00090000 P 01/20/17 90.0 20.50 22.30
DUK 170120P00092500 P 01/20/17 92.5 22.90 24.60
DUK 170120P00095000 P 01/20/17 95.0 24.90 26.90
DUK 170120P00097500 P 01/20/17 97.5 27.20 29.30
DUK 170120P00100000 P 01/20/17 100.0 29.70 31.70
DUK 170120P00105000 P 01/20/17 105.0 34.70 36.60
DUK 170120P00110000 P 01/20/17 110.0 38.30 42.30
DUK 170120P00115000 P 01/20/17 115.0 43.40 47.20

OPRA data is delayed 15 minutes.