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 (2014-08-22)Premium Content

Duke Energy Corp New (DUK)
As of Aug 22 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 140920C00055000 C 09/20/14 55.0 17.50 18.10
DUK 140920C00060000 C 09/20/14 60.0 12.20 13.10
DUK 140920C00065000 C 09/20/14 65.0 7.60 8.10
DUK 140920C00067500 C 09/20/14 67.5 5.10 5.60
DUK 140920C00070000 C 09/20/14 70.0 2.95 3.20
DUK 140920C00072500 C 09/20/14 72.5 1.10 1.20
DUK 140920C00075000 C 09/20/14 75.0 0.20 0.30
DUK 140920C00077500 C 09/20/14 77.5 0.00 0.10
DUK 140920C00080000 C 09/20/14 80.0 0.00 0.05
DUK 140920C00082500 C 09/20/14 82.5 0.00 0.05
DUK 140920C00085000 C 09/20/14 85.0 0.00 0.05
DUK 140920C00090000 C 09/20/14 90.0 0.00 0.05
DUK 140920P00055000 P 09/20/14 55.0 0.00 0.05
DUK 140920P00060000 P 09/20/14 60.0 0.00 0.05
DUK 140920P00065000 P 09/20/14 65.0 0.00 0.10
DUK 140920P00067500 P 09/20/14 67.5 0.05 0.10
DUK 140920P00070000 P 09/20/14 70.0 0.20 0.30
DUK 140920P00072500 P 09/20/14 72.5 0.75 0.85
DUK 140920P00075000 P 09/20/14 75.0 2.30 2.50
DUK 140920P00077500 P 09/20/14 77.5 4.00 5.00
DUK 140920P00080000 P 09/20/14 80.0 6.50 7.50
DUK 140920P00082500 P 09/20/14 82.5 9.00 10.10
DUK 140920P00085000 P 09/20/14 85.0 10.00 12.50
DUK 140920P00090000 P 09/20/14 90.0 16.00 17.50
DUK 141018C00055000 C 10/18/14 55.0 17.50 19.00
DUK 141018C00060000 C 10/18/14 60.0 12.60 13.50
DUK 141018C00062500 C 10/18/14 62.5 10.10 11.00
DUK 141018C00065000 C 10/18/14 65.0 7.70 8.50
DUK 141018C00067500 C 10/18/14 67.5 5.30 6.10
DUK 141018C00070000 C 10/18/14 70.0 3.30 3.50
DUK 141018C00072500 C 10/18/14 72.5 1.60 1.75
DUK 141018C00075000 C 10/18/14 75.0 0.55 0.65
DUK 141018C00077500 C 10/18/14 77.5 0.15 0.25
DUK 141018C00080000 C 10/18/14 80.0 0.05 0.10
DUK 141018C00082500 C 10/18/14 82.5 0.00 0.05
DUK 141018C00085000 C 10/18/14 85.0 0.00 0.05
DUK 141018C00090000 C 10/18/14 90.0 0.00 0.05
DUK 141018P00055000 P 10/18/14 55.0 0.00 0.05
DUK 141018P00060000 P 10/18/14 60.0 0.00 0.10
DUK 141018P00062500 P 10/18/14 62.5 0.05 0.15
DUK 141018P00065000 P 10/18/14 65.0 0.10 0.15
DUK 141018P00067500 P 10/18/14 67.5 0.20 0.30
DUK 141018P00070000 P 10/18/14 70.0 0.50 0.60
DUK 141018P00072500 P 10/18/14 72.5 1.20 1.35
DUK 141018P00075000 P 10/18/14 75.0 2.65 2.80
DUK 141018P00077500 P 10/18/14 77.5 4.70 4.90
DUK 141018P00080000 P 10/18/14 80.0 6.60 7.50
DUK 141018P00082500 P 10/18/14 82.5 9.10 10.00
DUK 141018P00085000 P 10/18/14 85.0 10.80 12.50
DUK 141018P00090000 P 10/18/14 90.0 16.00 17.50
DUK 150117C00040000 C 01/17/15 40.0 32.50 34.00
DUK 150117C00042500 C 01/17/15 42.5 30.00 31.50
DUK 150117C00045000 C 01/17/15 45.0 27.50 29.00
DUK 150117C00047500 C 01/17/15 47.5 25.00 26.50
DUK 150117C00050000 C 01/17/15 50.0 22.00 24.00
DUK 150117C00055000 C 01/17/15 55.0 17.60 19.00
DUK 150117C00057500 C 01/17/15 57.5 15.10 16.10
DUK 150117C00060000 C 01/17/15 60.0 12.60 13.40
DUK 150117C00062500 C 01/17/15 62.5 10.20 10.90
DUK 150117C00065000 C 01/17/15 65.0 7.90 8.40
DUK 150117C00067500 C 01/17/15 67.5 5.80 6.10
DUK 150117C00070000 C 01/17/15 70.0 4.00 4.20
DUK 150117C00072500 C 01/17/15 72.5 2.40 2.55
DUK 150117C00075000 C 01/17/15 75.0 1.30 1.40
DUK 150117C00077500 C 01/17/15 77.5 0.60 0.70
DUK 150117C00080000 C 01/17/15 80.0 0.25 0.35
DUK 150117C00082500 C 01/17/15 82.5 0.10 0.20
DUK 150117C00085000 C 01/17/15 85.0 0.00 0.10
DUK 150117C00090000 C 01/17/15 90.0 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 0.10
DUK 150117P00050000 P 01/17/15 50.0 0.05 0.10
DUK 150117P00055000 P 01/17/15 55.0 0.10 0.25
DUK 150117P00057500 P 01/17/15 57.5 0.10 0.25
DUK 150117P00060000 P 01/17/15 60.0 0.20 0.35
DUK 150117P00062500 P 01/17/15 62.5 0.35 0.45
DUK 150117P00065000 P 01/17/15 65.0 0.60 0.70
DUK 150117P00067500 P 01/17/15 67.5 0.95 1.10
DUK 150117P00070000 P 01/17/15 70.0 1.60 1.75
DUK 150117P00072500 P 01/17/15 72.5 2.60 2.75
DUK 150117P00075000 P 01/17/15 75.0 4.00 4.20
DUK 150117P00077500 P 01/17/15 77.5 5.90 6.10
DUK 150117P00080000 P 01/17/15 80.0 8.00 8.40
DUK 150117P00082500 P 01/17/15 82.5 9.60 10.80
DUK 150117P00085000 P 01/17/15 85.0 11.90 13.30
DUK 150117P00090000 P 01/17/15 90.0 16.80 18.20
DUK 150117P00095000 P 01/17/15 95.0 21.80 23.20
DUK 150417C00055000 C 04/17/15 55.0 17.60 19.00
DUK 150417C00060000 C 04/17/15 60.0 12.70 13.40
DUK 150417C00062500 C 04/17/15 62.5 10.30 10.90
DUK 150417C00065000 C 04/17/15 65.0 8.20 8.50
DUK 150417C00067500 C 04/17/15 67.5 6.10 6.50
DUK 150417C00070000 C 04/17/15 70.0 4.40 4.60
DUK 150417C00072500 C 04/17/15 72.5 2.95 3.10
DUK 150417C00075000 C 04/17/15 75.0 1.85 1.95
DUK 150417C00077500 C 04/17/15 77.5 1.05 1.20
DUK 150417C00080000 C 04/17/15 80.0 0.60 0.70
DUK 150417C00085000 C 04/17/15 85.0 0.15 0.25
DUK 150417C00090000 C 04/17/15 90.0 0.05 0.15
DUK 150417P00055000 P 04/17/15 55.0 0.25 0.40
DUK 150417P00060000 P 04/17/15 60.0 0.55 0.70
DUK 150417P00062500 P 04/17/15 62.5 0.85 0.90
DUK 150417P00065000 P 04/17/15 65.0 1.25 1.40
DUK 150417P00067500 P 04/17/15 67.5 1.80 2.00
DUK 150417P00070000 P 04/17/15 70.0 2.65 2.80
DUK 150417P00072500 P 04/17/15 72.5 3.80 4.00
DUK 150417P00075000 P 04/17/15 75.0 5.20 5.40
DUK 150417P00077500 P 04/17/15 77.5 7.00 7.30
DUK 150417P00080000 P 04/17/15 80.0 9.00 9.50
DUK 150417P00085000 P 04/17/15 85.0 12.80 14.10
DUK 150417P00090000 P 04/17/15 90.0 17.50 19.00
DUK 160115C00040000 C 01/15/16 40.0 31.40 34.50
DUK 160115C00042500 C 01/15/16 42.5 30.00 31.90
DUK 160115C00045000 C 01/15/16 45.0 25.90 30.30
DUK 160115C00047500 C 01/15/16 47.5 25.00 26.90
DUK 160115C00050000 C 01/15/16 50.0 20.90 25.20
DUK 160115C00055000 C 01/15/16 55.0 16.00 19.30
DUK 160115C00057500 C 01/15/16 57.5 14.80 16.80
DUK 160115C00060000 C 01/15/16 60.0 12.80 13.70
DUK 160115C00062500 C 01/15/16 62.5 10.60 11.20
DUK 160115C00065000 C 01/15/16 65.0 8.60 9.30
DUK 160115C00067500 C 01/15/16 67.5 6.90 7.20
DUK 160115C00070000 C 01/15/16 70.0 5.40 5.70
DUK 160115C00072500 C 01/15/16 72.5 4.10 4.30
DUK 160115C00075000 C 01/15/16 75.0 3.00 3.30
DUK 160115C00077500 C 01/15/16 77.5 2.20 2.40
DUK 160115C00080000 C 01/15/16 80.0 1.55 1.75
DUK 160115C00082500 C 01/15/16 82.5 1.05 1.25
DUK 160115C00085000 C 01/15/16 85.0 0.70 0.90
DUK 160115C00090000 C 01/15/16 90.0 0.30 0.50
DUK 160115P00040000 P 01/15/16 40.0 0.25 0.45
DUK 160115P00042500 P 01/15/16 42.5 0.35 0.55
DUK 160115P00045000 P 01/15/16 45.0 0.40 0.55
DUK 160115P00047500 P 01/15/16 47.5 0.55 0.75
DUK 160115P00050000 P 01/15/16 50.0 0.70 0.90
DUK 160115P00055000 P 01/15/16 55.0 1.20 1.30
DUK 160115P00057500 P 01/15/16 57.5 1.55 1.70
DUK 160115P00060000 P 01/15/16 60.0 2.00 2.20
DUK 160115P00062500 P 01/15/16 62.5 2.60 2.80
DUK 160115P00065000 P 01/15/16 65.0 3.40 3.60
DUK 160115P00067500 P 01/15/16 67.5 4.30 4.50
DUK 160115P00070000 P 01/15/16 70.0 5.40 5.60
DUK 160115P00072500 P 01/15/16 72.5 6.70 7.00
DUK 160115P00075000 P 01/15/16 75.0 8.30 8.50
DUK 160115P00077500 P 01/15/16 77.5 10.00 10.30
DUK 160115P00080000 P 01/15/16 80.0 11.90 12.20
DUK 160115P00082500 P 01/15/16 82.5 13.30 14.40
DUK 160115P00085000 P 01/15/16 85.0 15.60 16.80
DUK 160115P00090000 P 01/15/16 90.0 19.80 21.20

OPRA data is delayed 15 minutes.