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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150619C00040000 C 06/19/15 40.0 35.00 36.70
DUK 150619C00042500 C 06/19/15 42.5 32.00 34.20
DUK 150619C00045000 C 06/19/15 45.0 30.40 32.00
DUK 150619C00047500 C 06/19/15 47.5 27.50 29.50
DUK 150619C00050000 C 06/19/15 50.0 25.30 26.50
DUK 150619C00055000 C 06/19/15 55.0 20.30 21.50
DUK 150619C00060000 C 06/19/15 60.0 15.70 16.40
DUK 150619C00065000 C 06/19/15 65.0 10.70 11.40
DUK 150619C00067500 C 06/19/15 67.5 8.20 8.90
DUK 150619C00070000 C 06/19/15 70.0 5.90 6.30
DUK 150619C00072500 C 06/19/15 72.5 3.60 4.00
DUK 150619C00075000 C 06/19/15 75.0 1.65 1.75
DUK 150619C00077500 C 06/19/15 77.5 0.40 0.50
DUK 150619C00080000 C 06/19/15 80.0 0.05 0.10
DUK 150619C00082500 C 06/19/15 82.5 0.00 0.05
DUK 150619C00085000 C 06/19/15 85.0 0.00 0.05
DUK 150619C00090000 C 06/19/15 90.0 0.00 0.05
DUK 150619C00095000 C 06/19/15 95.0 0.00 0.05
DUK 150619C00100000 C 06/19/15 100.0 0.00 0.05
DUK 150619C00105000 C 06/19/15 105.0 0.00 0.05
DUK 150619C00110000 C 06/19/15 110.0 0.00 0.05
DUK 150619C00115000 C 06/19/15 115.0 0.00 0.05
DUK 150619P00040000 P 06/19/15 40.0 0.00 0.05
DUK 150619P00042500 P 06/19/15 42.5 0.00 0.05
DUK 150619P00045000 P 06/19/15 45.0 0.00 0.05
DUK 150619P00047500 P 06/19/15 47.5 0.00 0.05
DUK 150619P00050000 P 06/19/15 50.0 0.00 0.05
DUK 150619P00055000 P 06/19/15 55.0 0.00 0.05
DUK 150619P00060000 P 06/19/15 60.0 0.00 0.05
DUK 150619P00065000 P 06/19/15 65.0 0.00 0.05
DUK 150619P00067500 P 06/19/15 67.5 0.00 0.05
DUK 150619P00070000 P 06/19/15 70.0 0.05 0.15
DUK 150619P00072500 P 06/19/15 72.5 0.15 0.25
DUK 150619P00075000 P 06/19/15 75.0 0.65 0.75
DUK 150619P00077500 P 06/19/15 77.5 1.90 2.05
DUK 150619P00080000 P 06/19/15 80.0 4.00 4.20
DUK 150619P00082500 P 06/19/15 82.5 6.00 6.80
DUK 150619P00085000 P 06/19/15 85.0 8.60 9.30
DUK 150619P00090000 P 06/19/15 90.0 13.50 14.50
DUK 150619P00095000 P 06/19/15 95.0 18.40 19.30
DUK 150619P00100000 P 06/19/15 100.0 23.40 24.30
DUK 150619P00105000 P 06/19/15 105.0 28.40 29.30
DUK 150619P00110000 P 06/19/15 110.0 33.30 34.50
DUK 150619P00115000 P 06/19/15 115.0 38.40 39.30
DUK 150717C00060000 C 07/17/15 60.0 15.70 16.50
DUK 150717C00065000 C 07/17/15 65.0 10.80 11.50
DUK 150717C00067500 C 07/17/15 67.5 8.50 9.00
DUK 150717C00070000 C 07/17/15 70.0 6.20 6.60
DUK 150717C00072500 C 07/17/15 72.5 4.00 4.40
DUK 150717C00075000 C 07/17/15 75.0 2.15 2.30
DUK 150717C00077500 C 07/17/15 77.5 0.90 1.00
DUK 150717C00080000 C 07/17/15 80.0 0.25 0.35
DUK 150717C00082500 C 07/17/15 82.5 0.05 0.15
DUK 150717C00085000 C 07/17/15 85.0 0.00 0.10
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 0.10
DUK 150717P00065000 P 07/17/15 65.0 0.05 0.10
DUK 150717P00067500 P 07/17/15 67.5 0.10 0.20
DUK 150717P00070000 P 07/17/15 70.0 0.20 0.35
DUK 150717P00072500 P 07/17/15 72.5 0.50 0.60
DUK 150717P00075000 P 07/17/15 75.0 1.15 1.25
DUK 150717P00077500 P 07/17/15 77.5 2.35 2.50
DUK 150717P00080000 P 07/17/15 80.0 4.10 4.40
DUK 150717P00082500 P 07/17/15 82.5 6.40 6.70
DUK 150717P00085000 P 07/17/15 85.0 8.60 9.30
DUK 150717P00087500 P 07/17/15 87.5 11.00 12.10
DUK 150717P00090000 P 07/17/15 90.0 13.50 14.30
DUK 150717P00092500 P 07/17/15 92.5 15.90 17.00
DUK 150717P00095000 P 07/17/15 95.0 17.10 19.60
DUK 150717P00097500 P 07/17/15 97.5 21.00 21.80
DUK 150717P00100000 P 07/17/15 100.0 23.20 24.30
DUK 151016C00060000 C 10/16/15 60.0 15.80 16.50
DUK 151016C00065000 C 10/16/15 65.0 11.20 11.60
DUK 151016C00067500 C 10/16/15 67.5 8.90 9.30
DUK 151016C00070000 C 10/16/15 70.0 6.70 7.10
DUK 151016C00072500 C 10/16/15 72.5 4.70 5.10
DUK 151016C00075000 C 10/16/15 75.0 3.10 3.30
DUK 151016C00077500 C 10/16/15 77.5 1.85 2.00
DUK 151016C00080000 C 10/16/15 80.0 1.00 1.15
DUK 151016C00082500 C 10/16/15 82.5 0.50 0.60
DUK 151016C00085000 C 10/16/15 85.0 0.20 0.30
DUK 151016C00087500 C 10/16/15 87.5 0.10 0.20
DUK 151016C00090000 C 10/16/15 90.0 0.00 0.15
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 151016P00060000 P 10/16/15 60.0 0.20 0.30
DUK 151016P00065000 P 10/16/15 65.0 0.45 0.55
DUK 151016P00067500 P 10/16/15 67.5 0.70 0.85
DUK 151016P00070000 P 10/16/15 70.0 1.15 1.25
DUK 151016P00072500 P 10/16/15 72.5 1.75 1.90
DUK 151016P00075000 P 10/16/15 75.0 2.70 2.85
DUK 151016P00077500 P 10/16/15 77.5 4.00 4.20
DUK 151016P00080000 P 10/16/15 80.0 5.60 5.90
DUK 151016P00082500 P 10/16/15 82.5 7.50 7.90
DUK 151016P00085000 P 10/16/15 85.0 9.70 10.10
DUK 151016P00087500 P 10/16/15 87.5 12.10 12.60
DUK 151016P00090000 P 10/16/15 90.0 14.40 15.10
DUK 151016P00095000 P 10/16/15 95.0 19.30 20.10
DUK 151016P00100000 P 10/16/15 100.0 23.70 25.50
DUK 151016P00105000 P 10/16/15 105.0 28.70 30.60
DUK 151016P00110000 P 10/16/15 110.0 32.70 35.70
DUK 151016P00115000 P 10/16/15 115.0 37.80 40.60
DUK 160115C00037500 C 01/15/16 37.5 37.00 39.60
DUK 160115C00040000 C 01/15/16 40.0 34.10 37.10
DUK 160115C00042500 C 01/15/16 42.5 31.70 34.60
DUK 160115C00045000 C 01/15/16 45.0 29.20 32.10
DUK 160115C00047500 C 01/15/16 47.5 28.00 29.10
DUK 160115C00050000 C 01/15/16 50.0 24.50 27.10
DUK 160115C00055000 C 01/15/16 55.0 20.80 21.50
DUK 160115C00057500 C 01/15/16 57.5 17.20 19.60
DUK 160115C00060000 C 01/15/16 60.0 16.00 16.50
DUK 160115C00062500 C 01/15/16 62.5 13.70 14.10
DUK 160115C00065000 C 01/15/16 65.0 11.30 11.80
DUK 160115C00067500 C 01/15/16 67.5 9.10 9.60
DUK 160115C00070000 C 01/15/16 70.0 7.10 7.50
DUK 160115C00072500 C 01/15/16 72.5 5.30 5.50
DUK 160115C00075000 C 01/15/16 75.0 3.80 4.00
DUK 160115C00077500 C 01/15/16 77.5 2.55 2.70
DUK 160115C00080000 C 01/15/16 80.0 1.65 1.75
DUK 160115C00082500 C 01/15/16 82.5 1.00 1.10
DUK 160115C00085000 C 01/15/16 85.0 0.55 0.70
DUK 160115C00087500 C 01/15/16 87.5 0.30 0.40
DUK 160115C00090000 C 01/15/16 90.0 0.15 0.30
DUK 160115C00092500 C 01/15/16 92.5 0.10 0.20
DUK 160115C00095000 C 01/15/16 95.0 0.00 0.15
DUK 160115C00097500 C 01/15/16 97.5 0.00 0.10
DUK 160115C00100000 C 01/15/16 100.0 0.00 0.10
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 0.05 0.15
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 0.20
DUK 160115P00050000 P 01/15/16 50.0 0.20 0.25
DUK 160115P00055000 P 01/15/16 55.0 0.30 0.45
DUK 160115P00057500 P 01/15/16 57.5 0.45 0.55
DUK 160115P00060000 P 01/15/16 60.0 0.60 0.70
DUK 160115P00062500 P 01/15/16 62.5 0.80 0.90
DUK 160115P00065000 P 01/15/16 65.0 1.10 1.20
DUK 160115P00067500 P 01/15/16 67.5 1.50 1.65
DUK 160115P00070000 P 01/15/16 70.0 2.10 2.25
DUK 160115P00072500 P 01/15/16 72.5 2.90 3.10
DUK 160115P00075000 P 01/15/16 75.0 3.90 4.20
DUK 160115P00077500 P 01/15/16 77.5 5.30 5.50
DUK 160115P00080000 P 01/15/16 80.0 6.90 7.10
DUK 160115P00082500 P 01/15/16 82.5 8.70 9.00
DUK 160115P00085000 P 01/15/16 85.0 10.60 11.30
DUK 160115P00087500 P 01/15/16 87.5 12.90 13.50
DUK 160115P00090000 P 01/15/16 90.0 15.30 15.80
DUK 160115P00092500 P 01/15/16 92.5 17.70 18.10
DUK 160115P00095000 P 01/15/16 95.0 18.80 21.10
DUK 160115P00097500 P 01/15/16 97.5 21.80 23.40
DUK 160115P00100000 P 01/15/16 100.0 24.80 25.70
DUK 160115P00105000 P 01/15/16 105.0 29.30 30.90
DUK 160115P00110000 P 01/15/16 110.0 33.70 36.20
DUK 170120C00037500 C 01/20/17 37.5 37.10 39.20
DUK 170120C00040000 C 01/20/17 40.0 34.60 36.70
DUK 170120C00042500 C 01/20/17 42.5 32.10 35.30
DUK 170120C00045000 C 01/20/17 45.0 30.50 32.70
DUK 170120C00047500 C 01/20/17 47.5 28.00 30.10
DUK 170120C00050000 C 01/20/17 50.0 25.50 27.10
DUK 170120C00055000 C 01/20/17 55.0 20.90 21.60
DUK 170120C00060000 C 01/20/17 60.0 16.00 17.00
DUK 170120C00065000 C 01/20/17 65.0 11.60 12.80
DUK 170120C00067500 C 01/20/17 67.5 9.80 10.90
DUK 170120C00070000 C 01/20/17 70.0 8.30 8.90
DUK 170120C00072500 C 01/20/17 72.5 6.80 7.20
DUK 170120C00075000 C 01/20/17 75.0 5.50 5.90
DUK 170120C00077500 C 01/20/17 77.5 4.40 4.70
DUK 170120C00080000 C 01/20/17 80.0 3.40 3.80
DUK 170120C00082500 C 01/20/17 82.5 2.65 2.90
DUK 170120C00085000 C 01/20/17 85.0 2.00 2.25
DUK 170120C00087500 C 01/20/17 87.5 1.45 1.70
DUK 170120C00090000 C 01/20/17 90.0 1.10 1.30
DUK 170120C00092500 C 01/20/17 92.5 0.75 1.00
DUK 170120C00095000 C 01/20/17 95.0 0.55 0.80
DUK 170120C00097500 C 01/20/17 97.5 0.40 0.60
DUK 170120C00100000 C 01/20/17 100.0 0.25 0.50
DUK 170120C00105000 C 01/20/17 105.0 0.10 0.35
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 0.30 0.55
DUK 170120P00040000 P 01/20/17 40.0 0.40 0.65
DUK 170120P00042500 P 01/20/17 42.5 0.50 0.75
DUK 170120P00045000 P 01/20/17 45.0 0.65 0.90
DUK 170120P00047500 P 01/20/17 47.5 0.80 1.05
DUK 170120P00050000 P 01/20/17 50.0 1.00 1.25
DUK 170120P00055000 P 01/20/17 55.0 1.55 1.80
DUK 170120P00060000 P 01/20/17 60.0 2.40 2.65
DUK 170120P00065000 P 01/20/17 65.0 3.60 4.00
DUK 170120P00067500 P 01/20/17 67.5 4.50 4.80
DUK 170120P00070000 P 01/20/17 70.0 5.40 5.80
DUK 170120P00072500 P 01/20/17 72.5 6.50 6.90
DUK 170120P00075000 P 01/20/17 75.0 7.80 8.20
DUK 170120P00077500 P 01/20/17 77.5 9.20 9.60
DUK 170120P00080000 P 01/20/17 80.0 10.80 11.20
DUK 170120P00082500 P 01/20/17 82.5 12.40 13.00
DUK 170120P00085000 P 01/20/17 85.0 14.30 14.80
DUK 170120P00087500 P 01/20/17 87.5 15.80 17.30
DUK 170120P00090000 P 01/20/17 90.0 17.90 19.40
DUK 170120P00092500 P 01/20/17 92.5 20.00 21.60
DUK 170120P00095000 P 01/20/17 95.0 22.40 23.80
DUK 170120P00097500 P 01/20/17 97.5 24.70 26.10
DUK 170120P00100000 P 01/20/17 100.0 27.00 28.50
DUK 170120P00105000 P 01/20/17 105.0 31.70 33.70
DUK 170120P00110000 P 01/20/17 110.0 35.50 39.50
DUK 170120P00115000 P 01/20/17 115.0 40.40 44.40

OPRA data is delayed 15 minutes.