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 Sep 23 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 141018C00055000 C 10/18/14 55.0 18.00 19.60
DUK 141018C00060000 C 10/18/14 60.0 13.00 14.50
DUK 141018C00062500 C 10/18/14 62.5 10.60 12.00
DUK 141018C00065000 C 10/18/14 65.0 8.60 9.30
DUK 141018C00067500 C 10/18/14 67.5 6.10 6.90
DUK 141018C00070000 C 10/18/14 70.0 3.70 4.40
DUK 141018C00072500 C 10/18/14 72.5 1.65 1.80
DUK 141018C00075000 C 10/18/14 75.0 0.40 0.45
DUK 141018C00077500 C 10/18/14 77.5 0.05 0.10
DUK 141018C00080000 C 10/18/14 80.0 0.00 0.05
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 0.05
DUK 141018P00062500 P 10/18/14 62.5 0.00 0.05
DUK 141018P00065000 P 10/18/14 65.0 0.00 0.05
DUK 141018P00067500 P 10/18/14 67.5 0.05 0.10
DUK 141018P00070000 P 10/18/14 70.0 0.10 0.15
DUK 141018P00072500 P 10/18/14 72.5 0.50 0.55
DUK 141018P00075000 P 10/18/14 75.0 1.65 1.80
DUK 141018P00077500 P 10/18/14 77.5 3.30 4.00
DUK 141018P00080000 P 10/18/14 80.0 5.70 6.50
DUK 141018P00082500 P 10/18/14 82.5 8.20 9.00
DUK 141018P00085000 P 10/18/14 85.0 10.30 12.00
DUK 141018P00090000 P 10/18/14 90.0 15.40 17.00
DUK 141122C00060000 C 11/22/14 60.0 13.00 14.50
DUK 141122C00065000 C 11/22/14 65.0 8.70 9.40
DUK 141122C00067500 C 11/22/14 67.5 6.20 6.90
DUK 141122C00070000 C 11/22/14 70.0 4.00 4.20
DUK 141122C00072500 C 11/22/14 72.5 2.15 2.25
DUK 141122C00075000 C 11/22/14 75.0 0.85 0.95
DUK 141122C00077500 C 11/22/14 77.5 0.25 0.35
DUK 141122C00080000 C 11/22/14 80.0 0.05 0.15
DUK 141122C00082500 C 11/22/14 82.5 0.00 0.10
DUK 141122C00085000 C 11/22/14 85.0 0.00 0.05
DUK 141122C00090000 C 11/22/14 90.0 0.00 0.05
DUK 141122P00060000 P 11/22/14 60.0 0.00 0.10
DUK 141122P00065000 P 11/22/14 65.0 0.10 0.20
DUK 141122P00067500 P 11/22/14 67.5 0.25 0.30
DUK 141122P00070000 P 11/22/14 70.0 0.60 0.70
DUK 141122P00072500 P 11/22/14 72.5 1.35 1.50
DUK 141122P00075000 P 11/22/14 75.0 2.75 2.90
DUK 141122P00077500 P 11/22/14 77.5 4.70 4.90
DUK 141122P00080000 P 11/22/14 80.0 6.60 7.30
DUK 141122P00082500 P 11/22/14 82.5 9.00 9.70
DUK 141122P00085000 P 11/22/14 85.0 11.50 12.20
DUK 141122P00090000 P 11/22/14 90.0 16.20 17.80
DUK 150117C00040000 C 01/17/15 40.0 32.80 34.60
DUK 150117C00042500 C 01/17/15 42.5 30.30 32.80
DUK 150117C00045000 C 01/17/15 45.0 27.80 29.80
DUK 150117C00047500 C 01/17/15 47.5 25.30 27.80
DUK 150117C00050000 C 01/17/15 50.0 23.10 24.30
DUK 150117C00055000 C 01/17/15 55.0 18.10 19.50
DUK 150117C00057500 C 01/17/15 57.5 15.60 16.90
DUK 150117C00060000 C 01/17/15 60.0 13.20 14.40
DUK 150117C00062500 C 01/17/15 62.5 10.70 11.90
DUK 150117C00065000 C 01/17/15 65.0 8.60 9.40
DUK 150117C00067500 C 01/17/15 67.5 6.40 7.10
DUK 150117C00070000 C 01/17/15 70.0 4.30 4.40
DUK 150117C00072500 C 01/17/15 72.5 2.55 2.70
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 0.30
DUK 150117C00082500 C 01/17/15 82.5 0.10 0.15
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 0.05
DUK 150117P00050000 P 01/17/15 50.0 0.00 0.05
DUK 150117P00055000 P 01/17/15 55.0 0.05 0.10
DUK 150117P00057500 P 01/17/15 57.5 0.10 0.15
DUK 150117P00060000 P 01/17/15 60.0 0.10 0.20
DUK 150117P00062500 P 01/17/15 62.5 0.20 0.30
DUK 150117P00065000 P 01/17/15 65.0 0.35 0.45
DUK 150117P00067500 P 01/17/15 67.5 0.65 0.70
DUK 150117P00070000 P 01/17/15 70.0 1.15 1.25
DUK 150117P00072500 P 01/17/15 72.5 2.00 2.10
DUK 150117P00075000 P 01/17/15 75.0 3.30 3.50
DUK 150117P00077500 P 01/17/15 77.5 5.10 5.30
DUK 150117P00080000 P 01/17/15 80.0 7.20 7.40
DUK 150117P00082500 P 01/17/15 82.5 9.10 9.80
DUK 150117P00085000 P 01/17/15 85.0 11.40 12.70
DUK 150117P00090000 P 01/17/15 90.0 16.20 17.80
DUK 150117P00095000 P 01/17/15 95.0 21.00 22.90
DUK 150417C00047500 C 04/17/15 47.5 25.30 27.20
DUK 150417C00050000 C 04/17/15 50.0 23.10 24.60
DUK 150417C00055000 C 04/17/15 55.0 18.00 19.60
DUK 150417C00060000 C 04/17/15 60.0 13.10 14.60
DUK 150417C00062500 C 04/17/15 62.5 10.60 12.20
DUK 150417C00065000 C 04/17/15 65.0 8.60 9.60
DUK 150417C00067500 C 04/17/15 67.5 6.60 6.80
DUK 150417C00070000 C 04/17/15 70.0 4.70 4.90
DUK 150417C00072500 C 04/17/15 72.5 3.10 3.30
DUK 150417C00075000 C 04/17/15 75.0 1.95 2.05
DUK 150417C00077500 C 04/17/15 77.5 1.10 1.25
DUK 150417C00080000 C 04/17/15 80.0 0.60 0.75
DUK 150417C00082500 C 04/17/15 82.5 0.30 0.40
DUK 150417C00085000 C 04/17/15 85.0 0.15 0.25
DUK 150417C00090000 C 04/17/15 90.0 0.00 0.10
DUK 150417P00047500 P 04/17/15 47.5 0.05 0.15
DUK 150417P00050000 P 04/17/15 50.0 0.10 0.20
DUK 150417P00055000 P 04/17/15 55.0 0.20 0.30
DUK 150417P00060000 P 04/17/15 60.0 0.40 0.50
DUK 150417P00062500 P 04/17/15 62.5 0.65 0.75
DUK 150417P00065000 P 04/17/15 65.0 0.95 1.05
DUK 150417P00067500 P 04/17/15 67.5 1.45 1.55
DUK 150417P00070000 P 04/17/15 70.0 2.20 2.30
DUK 150417P00072500 P 04/17/15 72.5 3.20 3.40
DUK 150417P00075000 P 04/17/15 75.0 4.60 4.80
DUK 150417P00077500 P 04/17/15 77.5 6.30 6.50
DUK 150417P00080000 P 04/17/15 80.0 8.30 8.50
DUK 150417P00082500 P 04/17/15 82.5 10.00 11.00
DUK 150417P00085000 P 04/17/15 85.0 12.10 13.30
DUK 150417P00090000 P 04/17/15 90.0 17.00 18.50
DUK 160115C00037500 C 01/15/16 37.5 34.30 38.60
DUK 160115C00040000 C 01/15/16 40.0 31.80 36.30
DUK 160115C00042500 C 01/15/16 42.5 29.30 33.60
DUK 160115C00045000 C 01/15/16 45.0 26.80 31.20
DUK 160115C00047500 C 01/15/16 47.5 24.30 28.70
DUK 160115C00050000 C 01/15/16 50.0 21.80 25.80
DUK 160115C00055000 C 01/15/16 55.0 16.80 21.20
DUK 160115C00057500 C 01/15/16 57.5 16.00 17.00
DUK 160115C00060000 C 01/15/16 60.0 13.10 14.70
DUK 160115C00062500 C 01/15/16 62.5 11.30 12.10
DUK 160115C00065000 C 01/15/16 65.0 9.20 9.60
DUK 160115C00067500 C 01/15/16 67.5 7.30 7.70
DUK 160115C00070000 C 01/15/16 70.0 5.70 6.00
DUK 160115C00072500 C 01/15/16 72.5 4.30 4.60
DUK 160115C00075000 C 01/15/16 75.0 3.20 3.50
DUK 160115C00077500 C 01/15/16 77.5 2.35 2.55
DUK 160115C00080000 C 01/15/16 80.0 1.70 1.90
DUK 160115C00082500 C 01/15/16 82.5 1.15 1.35
DUK 160115C00085000 C 01/15/16 85.0 0.80 1.00
DUK 160115C00090000 C 01/15/16 90.0 0.35 0.55
DUK 160115P00037500 P 01/15/16 37.5 0.20 0.35
DUK 160115P00040000 P 01/15/16 40.0 0.25 0.40
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 0.80
DUK 160115P00055000 P 01/15/16 55.0 1.05 1.25
DUK 160115P00057500 P 01/15/16 57.5 1.40 1.55
DUK 160115P00060000 P 01/15/16 60.0 1.80 1.95
DUK 160115P00062500 P 01/15/16 62.5 2.35 2.50
DUK 160115P00065000 P 01/15/16 65.0 3.00 3.20
DUK 160115P00067500 P 01/15/16 67.5 3.90 4.10
DUK 160115P00070000 P 01/15/16 70.0 5.00 5.20
DUK 160115P00072500 P 01/15/16 72.5 6.20 6.50
DUK 160115P00075000 P 01/15/16 75.0 7.70 7.90
DUK 160115P00077500 P 01/15/16 77.5 9.40 9.70
DUK 160115P00080000 P 01/15/16 80.0 11.20 11.60
DUK 160115P00082500 P 01/15/16 82.5 12.90 13.60
DUK 160115P00085000 P 01/15/16 85.0 15.10 15.80
DUK 160115P00090000 P 01/15/16 90.0 19.20 20.80
DUK 170120C00037500 C 01/20/17 37.5 34.30 38.70
DUK 170120C00040000 C 01/20/17 40.0 31.80 35.80
DUK 170120C00042500 C 01/20/17 42.5 29.20 33.70
DUK 170120C00045000 C 01/20/17 45.0 26.80 30.80
DUK 170120C00047500 C 01/20/17 47.5 24.30 28.30
DUK 170120C00050000 C 01/20/17 50.0 21.80 25.80
DUK 170120C00055000 C 01/20/17 55.0 17.50 20.20
DUK 170120C00060000 C 01/20/17 60.0 13.40 14.80
DUK 170120C00065000 C 01/20/17 65.0 9.40 10.70
DUK 170120C00067500 C 01/20/17 67.5 7.70 8.70
DUK 170120C00070000 C 01/20/17 70.0 6.20 7.20
DUK 170120C00072500 C 01/20/17 72.5 5.10 5.90
DUK 170120C00075000 C 01/20/17 75.0 4.00 4.80
DUK 170120C00077500 C 01/20/17 77.5 3.20 4.00
DUK 170120C00080000 C 01/20/17 80.0 2.40 3.20
DUK 170120C00082500 C 01/20/17 82.5 1.80 2.50
DUK 170120C00085000 C 01/20/17 85.0 1.50 2.00
DUK 170120C00090000 C 01/20/17 90.0 0.80 1.30
DUK 170120C00095000 C 01/20/17 95.0 0.35 0.85
DUK 170120C00100000 C 01/20/17 100.0 0.10 0.60
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.50
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.45
DUK 170120P00037500 P 01/20/17 37.5 0.40 0.65
DUK 170120P00040000 P 01/20/17 40.0 0.55 0.75
DUK 170120P00042500 P 01/20/17 42.5 0.70 0.95
DUK 170120P00045000 P 01/20/17 45.0 0.90 1.20
DUK 170120P00047500 P 01/20/17 47.5 1.15 1.65
DUK 170120P00050000 P 01/20/17 50.0 1.50 2.00
DUK 170120P00055000 P 01/20/17 55.0 2.20 2.90
DUK 170120P00060000 P 01/20/17 60.0 3.50 4.30
DUK 170120P00065000 P 01/20/17 65.0 5.10 6.10
DUK 170120P00067500 P 01/20/17 67.5 6.20 7.20
DUK 170120P00070000 P 01/20/17 70.0 7.40 8.40
DUK 170120P00072500 P 01/20/17 72.5 8.30 10.10
DUK 170120P00075000 P 01/20/17 75.0 10.10 11.70
DUK 170120P00077500 P 01/20/17 77.5 11.90 13.30
DUK 170120P00080000 P 01/20/17 80.0 13.50 15.10
DUK 170120P00082500 P 01/20/17 82.5 15.40 17.00
DUK 170120P00085000 P 01/20/17 85.0 17.40 19.00
DUK 170120P00090000 P 01/20/17 90.0 21.50 23.30
DUK 170120P00095000 P 01/20/17 95.0 26.00 28.00
DUK 170120P00100000 P 01/20/17 100.0 30.60 32.60
DUK 170120P00105000 P 01/20/17 105.0 35.40 37.40
DUK 170120P00110000 P 01/20/17 110.0 40.20 42.90

OPRA data is delayed 15 minutes.