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 (2014-05-23)Premium Content

Duke Energy Corp New (DUK)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 140816C00040000 C 08/16/14 40.0 32.50 34.50
DUK 140816C00045000 C 08/16/14 45.0 28.00 28.60
DUK 140816C00050000 C 08/16/14 50.0 22.50 23.60
DUK 140816C00055000 C 08/16/14 55.0 17.60 18.60
DUK 140816C00060000 C 08/16/14 60.0 12.60 13.60
DUK 140816C00062500 C 08/16/14 62.5 10.60 11.20
DUK 140816C00065000 C 08/16/14 65.0 8.10 8.60
DUK 140816C00067500 C 08/16/14 67.5 5.70 6.10
DUK 140816C00070000 C 08/16/14 70.0 3.30 3.70
DUK 140816C00072500 C 08/16/14 72.5 1.35 1.40
DUK 140816C00075000 C 08/16/14 75.0 0.30 0.35
DUK 140816C00077500 C 08/16/14 77.5 0.00 0.10
DUK 140816C00080000 C 08/16/14 80.0 0.00 0.05
DUK 140816C00082500 C 08/16/14 82.5 0.00 0.05
DUK 140816C00085000 C 08/16/14 85.0 0.00 0.05
DUK 140816C00090000 C 08/16/14 90.0 0.00 0.05
DUK 140816P00040000 P 08/16/14 40.0 0.00 0.05
DUK 140816P00045000 P 08/16/14 45.0 0.00 0.05
DUK 140816P00050000 P 08/16/14 50.0 0.00 0.05
DUK 140816P00055000 P 08/16/14 55.0 0.00 0.05
DUK 140816P00060000 P 08/16/14 60.0 0.00 0.05
DUK 140816P00062500 P 08/16/14 62.5 0.00 0.05
DUK 140816P00065000 P 08/16/14 65.0 0.00 0.10
DUK 140816P00067500 P 08/16/14 67.5 0.05 0.15
DUK 140816P00070000 P 08/16/14 70.0 0.25 0.30
DUK 140816P00072500 P 08/16/14 72.5 0.95 1.00
DUK 140816P00075000 P 08/16/14 75.0 2.60 2.75
DUK 140816P00077500 P 08/16/14 77.5 4.70 5.10
DUK 140816P00080000 P 08/16/14 80.0 7.10 7.70
DUK 140816P00082500 P 08/16/14 82.5 9.50 10.20
DUK 140816P00085000 P 08/16/14 85.0 11.90 12.70
DUK 140816P00090000 P 08/16/14 90.0 16.90 17.70
DUK 140920C00055000 C 09/20/14 55.0 18.10 18.60
DUK 140920C00060000 C 09/20/14 60.0 13.10 13.60
DUK 140920C00065000 C 09/20/14 65.0 8.10 8.70
DUK 140920C00067500 C 09/20/14 67.5 5.60 6.10
DUK 140920C00070000 C 09/20/14 70.0 3.50 3.60
DUK 140920C00072500 C 09/20/14 72.5 1.60 1.75
DUK 140920C00075000 C 09/20/14 75.0 0.60 0.65
DUK 140920C00077500 C 09/20/14 77.5 0.15 0.20
DUK 140920C00080000 C 09/20/14 80.0 0.00 0.10
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 0.10
DUK 140920P00065000 P 09/20/14 65.0 0.10 0.20
DUK 140920P00067500 P 09/20/14 67.5 0.25 0.35
DUK 140920P00070000 P 09/20/14 70.0 0.60 0.70
DUK 140920P00072500 P 09/20/14 72.5 1.45 1.55
DUK 140920P00075000 P 09/20/14 75.0 2.95 3.10
DUK 140920P00077500 P 09/20/14 77.5 5.00 5.20
DUK 140920P00080000 P 09/20/14 80.0 7.10 7.60
DUK 140920P00082500 P 09/20/14 82.5 9.60 10.20
DUK 140920P00085000 P 09/20/14 85.0 11.90 12.70
DUK 140920P00090000 P 09/20/14 90.0 16.70 17.80
DUK 141018C00055000 C 10/18/14 55.0 17.60 19.30
DUK 141018C00060000 C 10/18/14 60.0 13.10 13.90
DUK 141018C00062500 C 10/18/14 62.5 10.60 11.30
DUK 141018C00065000 C 10/18/14 65.0 8.20 8.70
DUK 141018C00067500 C 10/18/14 67.5 5.70 6.30
DUK 141018C00070000 C 10/18/14 70.0 3.60 3.80
DUK 141018C00072500 C 10/18/14 72.5 1.90 2.00
DUK 141018C00075000 C 10/18/14 75.0 0.80 0.95
DUK 141018C00077500 C 10/18/14 77.5 0.30 0.35
DUK 141018C00080000 C 10/18/14 80.0 0.10 0.15
DUK 141018C00082500 C 10/18/14 82.5 0.00 0.10
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 0.10
DUK 141018P00060000 P 10/18/14 60.0 0.05 0.15
DUK 141018P00062500 P 10/18/14 62.5 0.10 0.20
DUK 141018P00065000 P 10/18/14 65.0 0.20 0.30
DUK 141018P00067500 P 10/18/14 67.5 0.40 0.50
DUK 141018P00070000 P 10/18/14 70.0 0.85 1.00
DUK 141018P00072500 P 10/18/14 72.5 1.75 1.90
DUK 141018P00075000 P 10/18/14 75.0 3.20 3.40
DUK 141018P00077500 P 10/18/14 77.5 5.10 5.40
DUK 141018P00080000 P 10/18/14 80.0 7.20 7.80
DUK 141018P00082500 P 10/18/14 82.5 9.60 10.30
DUK 141018P00085000 P 10/18/14 85.0 12.00 12.70
DUK 141018P00090000 P 10/18/14 90.0 16.90 17.70
DUK 150117C00040000 C 01/17/15 40.0 32.60 34.40
DUK 150117C00042500 C 01/17/15 42.5 30.10 31.90
DUK 150117C00045000 C 01/17/15 45.0 27.70 29.30
DUK 150117C00047500 C 01/17/15 47.5 25.20 26.30
DUK 150117C00050000 C 01/17/15 50.0 22.90 23.80
DUK 150117C00055000 C 01/17/15 55.0 17.30 20.00
DUK 150117C00057500 C 01/17/15 57.5 15.40 16.30
DUK 150117C00060000 C 01/17/15 60.0 13.10 13.90
DUK 150117C00062500 C 01/17/15 62.5 10.60 11.40
DUK 150117C00065000 C 01/17/15 65.0 8.20 8.70
DUK 150117C00067500 C 01/17/15 67.5 6.00 6.20
DUK 150117C00070000 C 01/17/15 70.0 4.00 4.20
DUK 150117C00072500 C 01/17/15 72.5 2.45 2.65
DUK 150117C00075000 C 01/17/15 75.0 1.40 1.50
DUK 150117C00077500 C 01/17/15 77.5 0.70 0.80
DUK 150117C00080000 C 01/17/15 80.0 0.35 0.45
DUK 150117C00082500 C 01/17/15 82.5 0.15 0.25
DUK 150117C00085000 C 01/17/15 85.0 0.05 0.15
DUK 150117C00090000 C 01/17/15 90.0 0.00 0.10
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 0.10
DUK 150117P00047500 P 01/17/15 47.5 0.00 0.10
DUK 150117P00050000 P 01/17/15 50.0 0.05 0.15
DUK 150117P00055000 P 01/17/15 55.0 0.10 0.20
DUK 150117P00057500 P 01/17/15 57.5 0.20 0.30
DUK 150117P00060000 P 01/17/15 60.0 0.30 0.40
DUK 150117P00062500 P 01/17/15 62.5 0.45 0.55
DUK 150117P00065000 P 01/17/15 65.0 0.75 0.85
DUK 150117P00067500 P 01/17/15 67.5 1.20 1.30
DUK 150117P00070000 P 01/17/15 70.0 1.90 2.05
DUK 150117P00072500 P 01/17/15 72.5 3.00 3.20
DUK 150117P00075000 P 01/17/15 75.0 4.40 4.70
DUK 150117P00077500 P 01/17/15 77.5 6.30 6.50
DUK 150117P00080000 P 01/17/15 80.0 8.30 8.70
DUK 150117P00082500 P 01/17/15 82.5 10.30 11.10
DUK 150117P00085000 P 01/17/15 85.0 12.70 13.60
DUK 150117P00090000 P 01/17/15 90.0 17.60 18.50
DUK 150117P00095000 P 01/17/15 95.0 22.10 23.80
DUK 160115C00040000 C 01/15/16 40.0 32.50 34.50
DUK 160115C00042500 C 01/15/16 42.5 30.00 32.00
DUK 160115C00045000 C 01/15/16 45.0 27.50 29.60
DUK 160115C00047500 C 01/15/16 47.5 25.00 27.00
DUK 160115C00050000 C 01/15/16 50.0 22.40 24.60
DUK 160115C00055000 C 01/15/16 55.0 17.70 19.30
DUK 160115C00057500 C 01/15/16 57.5 15.20 16.80
DUK 160115C00060000 C 01/15/16 60.0 12.70 14.30
DUK 160115C00062500 C 01/15/16 62.5 10.30 11.90
DUK 160115C00065000 C 01/15/16 65.0 8.60 9.10
DUK 160115C00067500 C 01/15/16 67.5 6.60 7.30
DUK 160115C00070000 C 01/15/16 70.0 5.20 5.50
DUK 160115C00072500 C 01/15/16 72.5 3.90 4.20
DUK 160115C00075000 C 01/15/16 75.0 2.90 3.10
DUK 160115C00077500 C 01/15/16 77.5 2.05 2.30
DUK 160115C00080000 C 01/15/16 80.0 1.45 1.60
DUK 160115C00082500 C 01/15/16 82.5 1.00 1.20
DUK 160115C00085000 C 01/15/16 85.0 0.70 0.85
DUK 160115C00090000 C 01/15/16 90.0 0.30 0.45
DUK 160115P00040000 P 01/15/16 40.0 0.25 0.35
DUK 160115P00042500 P 01/15/16 42.5 0.30 0.50
DUK 160115P00045000 P 01/15/16 45.0 0.40 0.60
DUK 160115P00047500 P 01/15/16 47.5 0.50 0.70
DUK 160115P00050000 P 01/15/16 50.0 0.65 0.85
DUK 160115P00055000 P 01/15/16 55.0 1.15 1.30
DUK 160115P00057500 P 01/15/16 57.5 1.50 1.65
DUK 160115P00060000 P 01/15/16 60.0 1.95 2.15
DUK 160115P00062500 P 01/15/16 62.5 2.55 2.75
DUK 160115P00065000 P 01/15/16 65.0 3.30 3.50
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 8.60
DUK 160115P00077500 P 01/15/16 77.5 10.00 10.30
DUK 160115P00080000 P 01/15/16 80.0 11.50 12.60
DUK 160115P00082500 P 01/15/16 82.5 13.50 14.70
DUK 160115P00085000 P 01/15/16 85.0 15.70 16.80
DUK 160115P00090000 P 01/15/16 90.0 20.00 21.50

OPRA data is delayed 15 minutes.