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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150515C00040000 C 05/15/15 40.0 36.70 37.70
DUK 150515C00042500 C 05/15/15 42.5 33.10 36.50
DUK 150515C00045000 C 05/15/15 45.0 30.30 34.00
DUK 150515C00047500 C 05/15/15 47.5 27.80 31.50
DUK 150515C00050000 C 05/15/15 50.0 25.30 29.10
DUK 150515C00055000 C 05/15/15 55.0 21.10 22.90
DUK 150515C00060000 C 05/15/15 60.0 16.70 17.70
DUK 150515C00065000 C 05/15/15 65.0 11.80 12.90
DUK 150515C00067500 C 05/15/15 67.5 9.30 10.30
DUK 150515C00070000 C 05/15/15 70.0 6.80 7.80
DUK 150515C00072500 C 05/15/15 72.5 4.50 5.40
DUK 150515C00075000 C 05/15/15 75.0 2.85 3.10
DUK 150515C00077500 C 05/15/15 77.5 1.25 1.35
DUK 150515C00080000 C 05/15/15 80.0 0.35 0.45
DUK 150515C00082500 C 05/15/15 82.5 0.05 0.15
DUK 150515C00085000 C 05/15/15 85.0 0.00 0.10
DUK 150515C00090000 C 05/15/15 90.0 0.00 0.10
DUK 150515C00095000 C 05/15/15 95.0 0.00 0.05
DUK 150515C00100000 C 05/15/15 100.0 0.00 0.05
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 0.05
DUK 150515P00042500 P 05/15/15 42.5 0.00 0.05
DUK 150515P00045000 P 05/15/15 45.0 0.00 0.05
DUK 150515P00047500 P 05/15/15 47.5 0.00 0.05
DUK 150515P00050000 P 05/15/15 50.0 0.00 0.05
DUK 150515P00055000 P 05/15/15 55.0 0.00 0.10
DUK 150515P00060000 P 05/15/15 60.0 0.00 0.05
DUK 150515P00065000 P 05/15/15 65.0 0.00 0.10
DUK 150515P00067500 P 05/15/15 67.5 0.05 0.15
DUK 150515P00070000 P 05/15/15 70.0 0.15 0.25
DUK 150515P00072500 P 05/15/15 72.5 0.35 0.40
DUK 150515P00075000 P 05/15/15 75.0 0.85 0.95
DUK 150515P00077500 P 05/15/15 77.5 1.90 2.05
DUK 150515P00080000 P 05/15/15 80.0 3.40 4.30
DUK 150515P00082500 P 05/15/15 82.5 5.70 6.70
DUK 150515P00085000 P 05/15/15 85.0 8.10 9.10
DUK 150515P00090000 P 05/15/15 90.0 12.70 14.20
DUK 150515P00095000 P 05/15/15 95.0 17.60 19.70
DUK 150515P00100000 P 05/15/15 100.0 22.40 24.90
DUK 150515P00105000 P 05/15/15 105.0 27.40 29.90
DUK 150515P00110000 P 05/15/15 110.0 31.80 35.60
DUK 150515P00115000 P 05/15/15 115.0 38.10 39.10
DUK 150717C00060000 C 07/17/15 60.0 16.70 17.70
DUK 150717C00065000 C 07/17/15 65.0 12.30 12.50
DUK 150717C00067500 C 07/17/15 67.5 9.90 10.10
DUK 150717C00070000 C 07/17/15 70.0 7.50 7.80
DUK 150717C00072500 C 07/17/15 72.5 5.40 5.60
DUK 150717C00075000 C 07/17/15 75.0 3.50 3.70
DUK 150717C00077500 C 07/17/15 77.5 2.10 2.20
DUK 150717C00080000 C 07/17/15 80.0 1.10 1.25
DUK 150717C00082500 C 07/17/15 82.5 0.50 0.65
DUK 150717C00085000 C 07/17/15 85.0 0.20 0.30
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 0.10 0.15
DUK 150717P00065000 P 07/17/15 65.0 0.25 0.35
DUK 150717P00067500 P 07/17/15 67.5 0.40 0.50
DUK 150717P00070000 P 07/17/15 70.0 0.70 0.80
DUK 150717P00072500 P 07/17/15 72.5 1.15 1.25
DUK 150717P00075000 P 07/17/15 75.0 1.85 2.00
DUK 150717P00077500 P 07/17/15 77.5 2.95 3.10
DUK 150717P00080000 P 07/17/15 80.0 4.40 4.60
DUK 150717P00082500 P 07/17/15 82.5 6.30 6.60
DUK 150717P00085000 P 07/17/15 85.0 8.50 8.80
DUK 150717P00087500 P 07/17/15 87.5 10.90 11.20
DUK 150717P00090000 P 07/17/15 90.0 13.20 14.10
DUK 150717P00092500 P 07/17/15 92.5 15.70 16.60
DUK 150717P00095000 P 07/17/15 95.0 17.10 19.50
DUK 150717P00097500 P 07/17/15 97.5 19.40 22.60
DUK 150717P00100000 P 07/17/15 100.0 23.00 24.00
DUK 151016C00060000 C 10/16/15 60.0 16.70 17.70
DUK 151016C00065000 C 10/16/15 65.0 12.40 12.70
DUK 151016C00067500 C 10/16/15 67.5 10.10 10.30
DUK 151016C00070000 C 10/16/15 70.0 7.90 8.20
DUK 151016C00072500 C 10/16/15 72.5 5.90 6.20
DUK 151016C00075000 C 10/16/15 75.0 4.20 4.50
DUK 151016C00077500 C 10/16/15 77.5 2.90 3.10
DUK 151016C00080000 C 10/16/15 80.0 1.90 2.05
DUK 151016C00082500 C 10/16/15 82.5 1.15 1.25
DUK 151016C00085000 C 10/16/15 85.0 0.65 0.75
DUK 151016C00087500 C 10/16/15 87.5 0.35 0.45
DUK 151016C00090000 C 10/16/15 90.0 0.15 0.25
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 0.40 0.50
DUK 151016P00065000 P 10/16/15 65.0 0.80 0.90
DUK 151016P00067500 P 10/16/15 67.5 1.15 1.30
DUK 151016P00070000 P 10/16/15 70.0 1.65 1.75
DUK 151016P00072500 P 10/16/15 72.5 2.30 2.45
DUK 151016P00075000 P 10/16/15 75.0 3.20 3.30
DUK 151016P00077500 P 10/16/15 77.5 4.40 4.60
DUK 151016P00080000 P 10/16/15 80.0 5.80 6.10
DUK 151016P00082500 P 10/16/15 82.5 7.60 7.80
DUK 151016P00085000 P 10/16/15 85.0 9.60 10.00
DUK 151016P00087500 P 10/16/15 87.5 11.80 12.20
DUK 151016P00090000 P 10/16/15 90.0 14.20 14.50
DUK 151016P00095000 P 10/16/15 95.0 18.80 19.80
DUK 151016P00100000 P 10/16/15 100.0 23.80 24.60
DUK 151016P00105000 P 10/16/15 105.0 27.40 30.60
DUK 151016P00110000 P 10/16/15 110.0 32.30 36.00
DUK 151016P00115000 P 10/16/15 115.0 38.30 39.70
DUK 160115C00037500 C 01/15/16 37.5 39.20 41.30
DUK 160115C00040000 C 01/15/16 40.0 35.40 39.00
DUK 160115C00042500 C 01/15/16 42.5 33.10 36.30
DUK 160115C00045000 C 01/15/16 45.0 30.40 34.10
DUK 160115C00047500 C 01/15/16 47.5 27.90 31.60
DUK 160115C00050000 C 01/15/16 50.0 25.40 29.00
DUK 160115C00055000 C 01/15/16 55.0 20.70 23.10
DUK 160115C00057500 C 01/15/16 57.5 18.70 21.00
DUK 160115C00060000 C 01/15/16 60.0 17.30 17.60
DUK 160115C00062500 C 01/15/16 62.5 14.80 15.10
DUK 160115C00065000 C 01/15/16 65.0 12.40 12.80
DUK 160115C00067500 C 01/15/16 67.5 10.10 10.60
DUK 160115C00070000 C 01/15/16 70.0 8.00 8.60
DUK 160115C00072500 C 01/15/16 72.5 6.40 6.70
DUK 160115C00075000 C 01/15/16 75.0 4.90 5.10
DUK 160115C00077500 C 01/15/16 77.5 3.60 3.80
DUK 160115C00080000 C 01/15/16 80.0 2.50 2.65
DUK 160115C00082500 C 01/15/16 82.5 1.70 1.85
DUK 160115C00085000 C 01/15/16 85.0 1.10 1.25
DUK 160115C00087500 C 01/15/16 87.5 0.70 0.80
DUK 160115C00090000 C 01/15/16 90.0 0.45 0.55
DUK 160115C00092500 C 01/15/16 92.5 0.25 0.35
DUK 160115C00095000 C 01/15/16 95.0 0.15 0.25
DUK 160115C00097500 C 01/15/16 97.5 0.05 0.20
DUK 160115C00100000 C 01/15/16 100.0 0.05 0.15
DUK 160115P00037500 P 01/15/16 37.5 0.10 0.15
DUK 160115P00040000 P 01/15/16 40.0 0.10 0.20
DUK 160115P00042500 P 01/15/16 42.5 0.15 0.25
DUK 160115P00045000 P 01/15/16 45.0 0.20 0.30
DUK 160115P00047500 P 01/15/16 47.5 0.25 0.35
DUK 160115P00050000 P 01/15/16 50.0 0.30 0.45
DUK 160115P00055000 P 01/15/16 55.0 0.55 0.65
DUK 160115P00057500 P 01/15/16 57.5 0.70 0.75
DUK 160115P00060000 P 01/15/16 60.0 0.90 1.00
DUK 160115P00062500 P 01/15/16 62.5 1.15 1.25
DUK 160115P00065000 P 01/15/16 65.0 1.50 1.60
DUK 160115P00067500 P 01/15/16 67.5 1.95 2.05
DUK 160115P00070000 P 01/15/16 70.0 2.60 2.70
DUK 160115P00072500 P 01/15/16 72.5 3.40 3.50
DUK 160115P00075000 P 01/15/16 75.0 4.40 4.60
DUK 160115P00077500 P 01/15/16 77.5 5.60 5.80
DUK 160115P00080000 P 01/15/16 80.0 7.10 7.30
DUK 160115P00082500 P 01/15/16 82.5 8.80 9.00
DUK 160115P00085000 P 01/15/16 85.0 10.60 11.20
DUK 160115P00087500 P 01/15/16 87.5 12.70 13.50
DUK 160115P00090000 P 01/15/16 90.0 15.00 15.60
DUK 160115P00092500 P 01/15/16 92.5 17.40 18.00
DUK 160115P00095000 P 01/15/16 95.0 19.50 20.40
DUK 160115P00097500 P 01/15/16 97.5 21.90 23.00
DUK 160115P00100000 P 01/15/16 100.0 23.90 25.50
DUK 170120C00037500 C 01/20/17 37.5 37.50 42.20
DUK 170120C00040000 C 01/20/17 40.0 35.00 39.70
DUK 170120C00042500 C 01/20/17 42.5 32.50 37.20
DUK 170120C00045000 C 01/20/17 45.0 30.20 34.60
DUK 170120C00047500 C 01/20/17 47.5 27.80 32.10
DUK 170120C00050000 C 01/20/17 50.0 25.80 29.50
DUK 170120C00055000 C 01/20/17 55.0 22.10 22.80
DUK 170120C00060000 C 01/20/17 60.0 17.30 18.00
DUK 170120C00065000 C 01/20/17 65.0 12.70 13.50
DUK 170120C00067500 C 01/20/17 67.5 10.80 11.60
DUK 170120C00070000 C 01/20/17 70.0 9.10 9.90
DUK 170120C00072500 C 01/20/17 72.5 7.50 8.30
DUK 170120C00075000 C 01/20/17 75.0 6.10 6.90
DUK 170120C00077500 C 01/20/17 77.5 4.90 5.80
DUK 170120C00080000 C 01/20/17 80.0 3.80 4.80
DUK 170120C00082500 C 01/20/17 82.5 2.90 3.90
DUK 170120C00085000 C 01/20/17 85.0 2.25 2.95
DUK 170120C00087500 C 01/20/17 87.5 1.70 2.45
DUK 170120C00090000 C 01/20/17 90.0 1.25 1.90
DUK 170120C00092500 C 01/20/17 92.5 0.90 1.50
DUK 170120C00095000 C 01/20/17 95.0 0.65 1.25
DUK 170120C00097500 C 01/20/17 97.5 0.45 1.00
DUK 170120C00100000 C 01/20/17 100.0 0.25 0.80
DUK 170120C00105000 C 01/20/17 105.0 0.10 0.60
DUK 170120C00110000 C 01/20/17 110.0 0.05 0.45
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.30
DUK 170120P00037500 P 01/20/17 37.5 0.45 0.90
DUK 170120P00040000 P 01/20/17 40.0 0.55 1.00
DUK 170120P00042500 P 01/20/17 42.5 0.65 1.15
DUK 170120P00045000 P 01/20/17 45.0 0.80 1.30
DUK 170120P00047500 P 01/20/17 47.5 1.00 1.50
DUK 170120P00050000 P 01/20/17 50.0 1.20 1.75
DUK 170120P00055000 P 01/20/17 55.0 1.80 2.35
DUK 170120P00060000 P 01/20/17 60.0 2.65 3.30
DUK 170120P00065000 P 01/20/17 65.0 3.90 4.70
DUK 170120P00067500 P 01/20/17 67.5 4.70 5.50
DUK 170120P00070000 P 01/20/17 70.0 5.70 6.20
DUK 170120P00072500 P 01/20/17 72.5 6.80 7.60
DUK 170120P00075000 P 01/20/17 75.0 8.00 8.80
DUK 170120P00077500 P 01/20/17 77.5 9.30 10.30
DUK 170120P00080000 P 01/20/17 80.0 10.80 11.90
DUK 170120P00082500 P 01/20/17 82.5 12.50 13.50
DUK 170120P00085000 P 01/20/17 85.0 14.20 15.30
DUK 170120P00087500 P 01/20/17 87.5 16.10 17.40
DUK 170120P00090000 P 01/20/17 90.0 18.10 19.40
DUK 170120P00092500 P 01/20/17 92.5 20.30 21.50
DUK 170120P00095000 P 01/20/17 95.0 22.50 23.60
DUK 170120P00097500 P 01/20/17 97.5 24.70 25.90
DUK 170120P00100000 P 01/20/17 100.0 27.00 28.20
DUK 170120P00105000 P 01/20/17 105.0 31.70 33.10
DUK 170120P00110000 P 01/20/17 110.0 34.80 39.50
DUK 170120P00115000 P 01/20/17 115.0 39.50 44.20

OPRA data is delayed 15 minutes.