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 (2015-05-22)Premium Content

Duke Energy Corp New (DUK)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150717C00060000 C 07/17/15 60.0 11.30 12.70
DUK 150717C00062500 C 07/17/15 62.5 9.40 10.20
DUK 150717C00065000 C 07/17/15 65.0 6.90 7.70
DUK 150717C00067500 C 07/17/15 67.5 5.00 5.30
DUK 150717C00070000 C 07/17/15 70.0 2.75 2.95
DUK 150717C00072500 C 07/17/15 72.5 1.00 1.15
DUK 150717C00075000 C 07/17/15 75.0 0.20 0.25
DUK 150717C00077500 C 07/17/15 77.5 0.00 0.10
DUK 150717C00080000 C 07/17/15 80.0 0.00 0.05
DUK 150717C00082500 C 07/17/15 82.5 0.00 0.05
DUK 150717C00085000 C 07/17/15 85.0 0.00 0.05
DUK 150717C00087500 C 07/17/15 87.5 0.00 0.05
DUK 150717C00090000 C 07/17/15 90.0 0.00 0.05
DUK 150717C00092500 C 07/17/15 92.5 0.00 0.05
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 0.00 0.05
DUK 150717P00062500 P 07/17/15 62.5 0.00 0.05
DUK 150717P00065000 P 07/17/15 65.0 0.00 0.10
DUK 150717P00067500 P 07/17/15 67.5 0.05 0.15
DUK 150717P00070000 P 07/17/15 70.0 0.25 0.35
DUK 150717P00072500 P 07/17/15 72.5 0.95 1.05
DUK 150717P00075000 P 07/17/15 75.0 2.55 2.75
DUK 150717P00077500 P 07/17/15 77.5 4.80 5.20
DUK 150717P00080000 P 07/17/15 80.0 7.30 7.70
DUK 150717P00082500 P 07/17/15 82.5 9.80 10.20
DUK 150717P00085000 P 07/17/15 85.0 12.30 12.70
DUK 150717P00087500 P 07/17/15 87.5 14.80 15.20
DUK 150717P00090000 P 07/17/15 90.0 16.90 17.70
DUK 150717P00092500 P 07/17/15 92.5 19.70 20.20
DUK 150717P00095000 P 07/17/15 95.0 21.00 22.70
DUK 150717P00097500 P 07/17/15 97.5 24.70 25.20
DUK 150717P00100000 P 07/17/15 100.0 27.30 27.70
DUK 150821C00037500 C 08/21/15 37.5 33.60 35.20
DUK 150821C00040000 C 08/21/15 40.0 31.60 32.80
DUK 150821C00042500 C 08/21/15 42.5 29.40 30.30
DUK 150821C00045000 C 08/21/15 45.0 26.90 28.10
DUK 150821C00047500 C 08/21/15 47.5 24.40 25.50
DUK 150821C00050000 C 08/21/15 50.0 21.90 23.00
DUK 150821C00055000 C 08/21/15 55.0 16.90 17.80
DUK 150821C00060000 C 08/21/15 60.0 11.70 12.80
DUK 150821C00062500 C 08/21/15 62.5 9.20 10.30
DUK 150821C00065000 C 08/21/15 65.0 7.60 7.90
DUK 150821C00067500 C 08/21/15 67.5 5.30 5.60
DUK 150821C00070000 C 08/21/15 70.0 3.30 3.50
DUK 150821C00072500 C 08/21/15 72.5 1.70 1.80
DUK 150821C00075000 C 08/21/15 75.0 0.70 0.80
DUK 150821C00077500 C 08/21/15 77.5 0.20 0.30
DUK 150821C00080000 C 08/21/15 80.0 0.05 0.10
DUK 150821C00082500 C 08/21/15 82.5 0.00 0.10
DUK 150821C00085000 C 08/21/15 85.0 0.00 0.05
DUK 150821C00090000 C 08/21/15 90.0 0.00 0.05
DUK 150821C00095000 C 08/21/15 95.0 0.00 0.05
DUK 150821C00100000 C 08/21/15 100.0 0.00 0.05
DUK 150821C00105000 C 08/21/15 105.0 0.00 0.05
DUK 150821C00110000 C 08/21/15 110.0 0.00 0.05
DUK 150821P00037500 P 08/21/15 37.5 0.00 0.05
DUK 150821P00040000 P 08/21/15 40.0 0.00 0.05
DUK 150821P00042500 P 08/21/15 42.5 0.00 0.05
DUK 150821P00045000 P 08/21/15 45.0 0.00 0.05
DUK 150821P00047500 P 08/21/15 47.5 0.00 0.05
DUK 150821P00050000 P 08/21/15 50.0 0.00 0.05
DUK 150821P00055000 P 08/21/15 55.0 0.00 0.10
DUK 150821P00060000 P 08/21/15 60.0 0.10 0.20
DUK 150821P00062500 P 08/21/15 62.5 0.15 0.25
DUK 150821P00065000 P 08/21/15 65.0 0.30 0.40
DUK 150821P00067500 P 08/21/15 67.5 0.55 0.65
DUK 150821P00070000 P 08/21/15 70.0 1.10 1.25
DUK 150821P00072500 P 08/21/15 72.5 2.15 2.30
DUK 150821P00075000 P 08/21/15 75.0 3.70 3.90
DUK 150821P00077500 P 08/21/15 77.5 5.80 6.00
DUK 150821P00080000 P 08/21/15 80.0 8.10 8.90
DUK 150821P00082500 P 08/21/15 82.5 10.60 11.40
DUK 150821P00085000 P 08/21/15 85.0 13.10 13.90
DUK 150821P00090000 P 08/21/15 90.0 18.00 18.90
DUK 150821P00095000 P 08/21/15 95.0 23.00 23.90
DUK 150821P00100000 P 08/21/15 100.0 28.00 28.90
DUK 150821P00105000 P 08/21/15 105.0 32.30 33.90
DUK 150821P00110000 P 08/21/15 110.0 38.00 38.90
DUK 151016C00050000 C 10/16/15 50.0 21.20 22.80
DUK 151016C00055000 C 10/16/15 55.0 15.80 18.90
DUK 151016C00060000 C 10/16/15 60.0 11.90 13.00
DUK 151016C00062500 C 10/16/15 62.5 10.10 10.30
DUK 151016C00065000 C 10/16/15 65.0 7.80 8.00
DUK 151016C00067500 C 10/16/15 67.5 5.60 5.80
DUK 151016C00070000 C 10/16/15 70.0 3.70 3.90
DUK 151016C00072500 C 10/16/15 72.5 2.25 2.40
DUK 151016C00075000 C 10/16/15 75.0 1.20 1.30
DUK 151016C00077500 C 10/16/15 77.5 0.60 0.70
DUK 151016C00080000 C 10/16/15 80.0 0.25 0.35
DUK 151016C00082500 C 10/16/15 82.5 0.10 0.20
DUK 151016C00085000 C 10/16/15 85.0 0.05 0.15
DUK 151016C00087500 C 10/16/15 87.5 0.00 0.10
DUK 151016C00090000 C 10/16/15 90.0 0.00 0.10
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 0.05 0.15
DUK 151016P00055000 P 10/16/15 55.0 0.10 0.20
DUK 151016P00060000 P 10/16/15 60.0 0.25 0.35
DUK 151016P00062500 P 10/16/15 62.5 0.40 0.50
DUK 151016P00065000 P 10/16/15 65.0 0.65 0.80
DUK 151016P00067500 P 10/16/15 67.5 1.10 1.25
DUK 151016P00070000 P 10/16/15 70.0 1.80 1.95
DUK 151016P00072500 P 10/16/15 72.5 2.90 3.00
DUK 151016P00075000 P 10/16/15 75.0 4.30 4.50
DUK 151016P00077500 P 10/16/15 77.5 6.20 6.50
DUK 151016P00080000 P 10/16/15 80.0 8.40 8.60
DUK 151016P00082500 P 10/16/15 82.5 10.60 11.50
DUK 151016P00085000 P 10/16/15 85.0 12.70 14.60
DUK 151016P00087500 P 10/16/15 87.5 15.50 16.80
DUK 151016P00090000 P 10/16/15 90.0 18.00 19.30
DUK 151016P00095000 P 10/16/15 95.0 23.00 24.50
DUK 151016P00100000 P 10/16/15 100.0 28.00 29.40
DUK 151016P00105000 P 10/16/15 105.0 31.70 35.10
DUK 151016P00110000 P 10/16/15 110.0 36.70 40.10
DUK 151016P00115000 P 10/16/15 115.0 41.70 45.10
DUK 160115C00037500 C 01/15/16 37.5 33.60 35.30
DUK 160115C00040000 C 01/15/16 40.0 31.00 32.90
DUK 160115C00042500 C 01/15/16 42.5 29.40 30.30
DUK 160115C00045000 C 01/15/16 45.0 25.90 27.70
DUK 160115C00047500 C 01/15/16 47.5 24.40 25.30
DUK 160115C00050000 C 01/15/16 50.0 21.20 23.10
DUK 160115C00055000 C 01/15/16 55.0 16.90 18.10
DUK 160115C00057500 C 01/15/16 57.5 13.30 16.60
DUK 160115C00060000 C 01/15/16 60.0 12.70 12.80
DUK 160115C00062500 C 01/15/16 62.5 10.30 10.50
DUK 160115C00065000 C 01/15/16 65.0 8.10 8.30
DUK 160115C00067500 C 01/15/16 67.5 6.00 6.30
DUK 160115C00070000 C 01/15/16 70.0 4.30 4.50
DUK 160115C00072500 C 01/15/16 72.5 3.00 3.10
DUK 160115C00075000 C 01/15/16 75.0 1.90 2.05
DUK 160115C00077500 C 01/15/16 77.5 1.15 1.30
DUK 160115C00080000 C 01/15/16 80.0 0.70 0.75
DUK 160115C00082500 C 01/15/16 82.5 0.40 0.45
DUK 160115C00085000 C 01/15/16 85.0 0.20 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 0.00 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 0.05 0.10
DUK 160115P00040000 P 01/15/16 40.0 0.05 0.10
DUK 160115P00042500 P 01/15/16 42.5 0.05 0.15
DUK 160115P00045000 P 01/15/16 45.0 0.10 0.20
DUK 160115P00047500 P 01/15/16 47.5 0.15 0.25
DUK 160115P00050000 P 01/15/16 50.0 0.20 0.30
DUK 160115P00055000 P 01/15/16 55.0 0.35 0.50
DUK 160115P00057500 P 01/15/16 57.5 0.50 0.60
DUK 160115P00060000 P 01/15/16 60.0 0.75 0.85
DUK 160115P00062500 P 01/15/16 62.5 1.05 1.15
DUK 160115P00065000 P 01/15/16 65.0 1.55 1.65
DUK 160115P00067500 P 01/15/16 67.5 2.15 2.30
DUK 160115P00070000 P 01/15/16 70.0 3.00 3.20
DUK 160115P00072500 P 01/15/16 72.5 4.20 4.40
DUK 160115P00075000 P 01/15/16 75.0 5.70 5.90
DUK 160115P00077500 P 01/15/16 77.5 7.50 7.70
DUK 160115P00080000 P 01/15/16 80.0 9.50 9.80
DUK 160115P00082500 P 01/15/16 82.5 11.70 12.00
DUK 160115P00085000 P 01/15/16 85.0 14.00 14.30
DUK 160115P00087500 P 01/15/16 87.5 16.30 17.80
DUK 160115P00090000 P 01/15/16 90.0 18.80 19.70
DUK 160115P00092500 P 01/15/16 92.5 21.20 22.80
DUK 160115P00095000 P 01/15/16 95.0 23.70 24.60
DUK 160115P00097500 P 01/15/16 97.5 25.40 27.90
DUK 160115P00100000 P 01/15/16 100.0 27.50 30.90
DUK 160115P00105000 P 01/15/16 105.0 32.60 35.90
DUK 160115P00110000 P 01/15/16 110.0 38.20 40.30
DUK 170120C00037500 C 01/20/17 37.5 32.50 36.90
DUK 170120C00040000 C 01/20/17 40.0 31.80 33.10
DUK 170120C00042500 C 01/20/17 42.5 29.30 31.00
DUK 170120C00045000 C 01/20/17 45.0 26.60 28.50
DUK 170120C00047500 C 01/20/17 47.5 24.30 26.00
DUK 170120C00050000 C 01/20/17 50.0 21.80 23.10
DUK 170120C00055000 C 01/20/17 55.0 15.00 19.50
DUK 170120C00060000 C 01/20/17 60.0 12.80 13.20
DUK 170120C00062500 C 01/20/17 62.5 10.60 11.10
DUK 170120C00065000 C 01/20/17 65.0 8.60 9.20
DUK 170120C00067500 C 01/20/17 67.5 7.30 7.60
DUK 170120C00070000 C 01/20/17 70.0 5.80 6.10
DUK 170120C00072500 C 01/20/17 72.5 4.60 4.90
DUK 170120C00075000 C 01/20/17 75.0 3.50 3.80
DUK 170120C00077500 C 01/20/17 77.5 2.70 2.95
DUK 170120C00080000 C 01/20/17 80.0 2.05 2.25
DUK 170120C00082500 C 01/20/17 82.5 1.55 1.75
DUK 170120C00085000 C 01/20/17 85.0 1.15 1.30
DUK 170120C00087500 C 01/20/17 87.5 0.85 1.00
DUK 170120C00090000 C 01/20/17 90.0 0.60 0.80
DUK 170120C00092500 C 01/20/17 92.5 0.40 0.65
DUK 170120C00095000 C 01/20/17 95.0 0.30 0.55
DUK 170120C00097500 C 01/20/17 97.5 0.20 0.45
DUK 170120C00100000 C 01/20/17 100.0 0.15 0.35
DUK 170120C00105000 C 01/20/17 105.0 0.05 0.30
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.25
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.20
DUK 170120P00037500 P 01/20/17 37.5 0.35 0.60
DUK 170120P00040000 P 01/20/17 40.0 0.50 0.75
DUK 170120P00042500 P 01/20/17 42.5 0.60 0.85
DUK 170120P00045000 P 01/20/17 45.0 0.75 1.00
DUK 170120P00047500 P 01/20/17 47.5 0.95 1.20
DUK 170120P00050000 P 01/20/17 50.0 1.20 1.45
DUK 170120P00055000 P 01/20/17 55.0 1.90 2.15
DUK 170120P00060000 P 01/20/17 60.0 2.95 3.30
DUK 170120P00062500 P 01/20/17 62.5 3.60 4.00
DUK 170120P00065000 P 01/20/17 65.0 4.50 4.90
DUK 170120P00067500 P 01/20/17 67.5 5.50 5.90
DUK 170120P00070000 P 01/20/17 70.0 6.70 7.10
DUK 170120P00072500 P 01/20/17 72.5 8.10 8.40
DUK 170120P00075000 P 01/20/17 75.0 9.60 10.00
DUK 170120P00077500 P 01/20/17 77.5 11.30 11.70
DUK 170120P00080000 P 01/20/17 80.0 13.10 13.50
DUK 170120P00082500 P 01/20/17 82.5 14.90 16.10
DUK 170120P00085000 P 01/20/17 85.0 17.10 18.20
DUK 170120P00087500 P 01/20/17 87.5 19.30 20.40
DUK 170120P00090000 P 01/20/17 90.0 21.50 22.60
DUK 170120P00092500 P 01/20/17 92.5 23.80 24.90
DUK 170120P00095000 P 01/20/17 95.0 25.40 28.90
DUK 170120P00097500 P 01/20/17 97.5 28.30 31.00
DUK 170120P00100000 P 01/20/17 100.0 30.70 32.60
DUK 170120P00105000 P 01/20/17 105.0 34.00 38.50
DUK 170120P00110000 P 01/20/17 110.0 39.00 43.40
DUK 170120P00115000 P 01/20/17 115.0 43.90 48.30

OPRA data is delayed 15 minutes.