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 Oct 17 2014 5:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 141018C00055000 C 10/18/14 55.0 22.60 23.70
DUK 141018C00060000 C 10/18/14 60.0 16.20 18.70
DUK 141018C00062500 C 10/18/14 62.5 15.30 16.20
DUK 141018C00065000 C 10/18/14 65.0 11.20 13.70
DUK 141018C00067500 C 10/18/14 67.5 10.10 11.20
DUK 141018C00070000 C 10/18/14 70.0 7.50 8.70
DUK 141018C00072500 C 10/18/14 72.5 5.80 6.20
DUK 141018C00075000 C 10/18/14 75.0 3.30 3.70
DUK 141018C00077500 C 10/18/14 77.5 0.80 1.15
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 0.00 0.05
DUK 141018P00070000 P 10/18/14 70.0 0.00 0.05
DUK 141018P00072500 P 10/18/14 72.5 0.00 0.05
DUK 141018P00075000 P 10/18/14 75.0 0.00 0.05
DUK 141018P00077500 P 10/18/14 77.5 0.00 0.05
DUK 141018P00080000 P 10/18/14 80.0 1.35 2.20
DUK 141018P00082500 P 10/18/14 82.5 3.80 4.70
DUK 141018P00085000 P 10/18/14 85.0 6.30 7.20
DUK 141018P00090000 P 10/18/14 90.0 11.10 12.40
DUK 141122C00060000 C 11/22/14 60.0 17.80 18.70
DUK 141122C00065000 C 11/22/14 65.0 12.80 13.70
DUK 141122C00067500 C 11/22/14 67.5 10.30 11.20
DUK 141122C00070000 C 11/22/14 70.0 7.90 8.80
DUK 141122C00072500 C 11/22/14 72.5 6.00 6.30
DUK 141122C00075000 C 11/22/14 75.0 3.80 4.10
DUK 141122C00077500 C 11/22/14 77.5 1.95 2.15
DUK 141122C00080000 C 11/22/14 80.0 0.75 0.90
DUK 141122C00082500 C 11/22/14 82.5 0.20 0.30
DUK 141122C00085000 C 11/22/14 85.0 0.00 0.10
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 0.05 0.20
DUK 141122P00067500 P 11/22/14 67.5 0.10 0.25
DUK 141122P00070000 P 11/22/14 70.0 0.15 0.35
DUK 141122P00072500 P 11/22/14 72.5 0.30 0.50
DUK 141122P00075000 P 11/22/14 75.0 0.70 0.85
DUK 141122P00077500 P 11/22/14 77.5 1.50 1.70
DUK 141122P00080000 P 11/22/14 80.0 2.90 3.20
DUK 141122P00082500 P 11/22/14 82.5 4.90 5.20
DUK 141122P00085000 P 11/22/14 85.0 7.20 7.80
DUK 141122P00090000 P 11/22/14 90.0 12.10 12.80
DUK 150117C00040000 C 01/17/15 40.0 36.40 38.90
DUK 150117C00042500 C 01/17/15 42.5 33.80 36.40
DUK 150117C00045000 C 01/17/15 45.0 31.30 34.20
DUK 150117C00047500 C 01/17/15 47.5 28.90 31.30
DUK 150117C00050000 C 01/17/15 50.0 26.30 29.00
DUK 150117C00055000 C 01/17/15 55.0 21.90 24.10
DUK 150117C00057500 C 01/17/15 57.5 20.30 21.30
DUK 150117C00060000 C 01/17/15 60.0 17.80 18.90
DUK 150117C00062500 C 01/17/15 62.5 15.30 16.60
DUK 150117C00065000 C 01/17/15 65.0 12.60 13.70
DUK 150117C00067500 C 01/17/15 67.5 10.10 11.30
DUK 150117C00070000 C 01/17/15 70.0 8.50 8.80
DUK 150117C00072500 C 01/17/15 72.5 6.20 6.60
DUK 150117C00075000 C 01/17/15 75.0 4.20 4.50
DUK 150117C00077500 C 01/17/15 77.5 2.55 2.80
DUK 150117C00080000 C 01/17/15 80.0 1.40 1.50
DUK 150117C00082500 C 01/17/15 82.5 0.65 0.85
DUK 150117C00085000 C 01/17/15 85.0 0.30 0.40
DUK 150117C00090000 C 01/17/15 90.0 0.05 0.15
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 0.00 0.10
DUK 150117P00055000 P 01/17/15 55.0 0.05 0.15
DUK 150117P00057500 P 01/17/15 57.5 0.05 0.20
DUK 150117P00060000 P 01/17/15 60.0 0.10 0.25
DUK 150117P00062500 P 01/17/15 62.5 0.15 0.30
DUK 150117P00065000 P 01/17/15 65.0 0.25 0.35
DUK 150117P00067500 P 01/17/15 67.5 0.40 0.50
DUK 150117P00070000 P 01/17/15 70.0 0.60 0.70
DUK 150117P00072500 P 01/17/15 72.5 0.95 1.05
DUK 150117P00075000 P 01/17/15 75.0 1.50 1.60
DUK 150117P00077500 P 01/17/15 77.5 2.45 2.55
DUK 150117P00080000 P 01/17/15 80.0 3.60 4.00
DUK 150117P00082500 P 01/17/15 82.5 5.40 5.70
DUK 150117P00085000 P 01/17/15 85.0 7.50 7.90
DUK 150117P00090000 P 01/17/15 90.0 12.20 12.80
DUK 150117P00095000 P 01/17/15 95.0 17.10 17.80
DUK 150417C00047500 C 04/17/15 47.5 30.10 31.20
DUK 150417C00050000 C 04/17/15 50.0 27.60 29.40
DUK 150417C00055000 C 04/17/15 55.0 22.60 24.10
DUK 150417C00060000 C 04/17/15 60.0 17.60 19.10
DUK 150417C00062500 C 04/17/15 62.5 15.20 16.60
DUK 150417C00065000 C 04/17/15 65.0 12.70 13.80
DUK 150417C00067500 C 04/17/15 67.5 10.30 11.40
DUK 150417C00070000 C 04/17/15 70.0 8.70 9.10
DUK 150417C00072500 C 04/17/15 72.5 6.60 6.90
DUK 150417C00075000 C 04/17/15 75.0 4.70 5.10
DUK 150417C00077500 C 04/17/15 77.5 3.20 3.50
DUK 150417C00080000 C 04/17/15 80.0 2.15 2.30
DUK 150417C00082500 C 04/17/15 82.5 1.25 1.45
DUK 150417C00085000 C 04/17/15 85.0 0.70 0.90
DUK 150417C00090000 C 04/17/15 90.0 0.20 0.35
DUK 150417P00047500 P 04/17/15 47.5 0.05 0.20
DUK 150417P00050000 P 04/17/15 50.0 0.10 0.25
DUK 150417P00055000 P 04/17/15 55.0 0.20 0.40
DUK 150417P00060000 P 04/17/15 60.0 0.35 0.55
DUK 150417P00062500 P 04/17/15 62.5 0.50 0.65
DUK 150417P00065000 P 04/17/15 65.0 0.70 0.85
DUK 150417P00067500 P 04/17/15 67.5 0.95 1.10
DUK 150417P00070000 P 04/17/15 70.0 1.35 1.45
DUK 150417P00072500 P 04/17/15 72.5 1.90 2.05
DUK 150417P00075000 P 04/17/15 75.0 2.65 2.85
DUK 150417P00077500 P 04/17/15 77.5 3.70 4.00
DUK 150417P00080000 P 04/17/15 80.0 5.00 5.40
DUK 150417P00082500 P 04/17/15 82.5 6.70 7.10
DUK 150417P00085000 P 04/17/15 85.0 8.70 9.10
DUK 150417P00090000 P 04/17/15 90.0 13.10 14.10
DUK 160115C00037500 C 01/15/16 37.5 38.50 42.50
DUK 160115C00040000 C 01/15/16 40.0 36.10 40.00
DUK 160115C00042500 C 01/15/16 42.5 33.60 37.80
DUK 160115C00045000 C 01/15/16 45.0 31.10 34.80
DUK 160115C00047500 C 01/15/16 47.5 28.50 32.40
DUK 160115C00050000 C 01/15/16 50.0 27.40 29.10
DUK 160115C00055000 C 01/15/16 55.0 22.30 23.90
DUK 160115C00057500 C 01/15/16 57.5 19.80 21.30
DUK 160115C00060000 C 01/15/16 60.0 17.30 18.80
DUK 160115C00062500 C 01/15/16 62.5 14.50 16.40
DUK 160115C00065000 C 01/15/16 65.0 13.00 14.00
DUK 160115C00067500 C 01/15/16 67.5 10.60 11.70
DUK 160115C00070000 C 01/15/16 70.0 8.50 9.80
DUK 160115C00072500 C 01/15/16 72.5 7.30 7.90
DUK 160115C00075000 C 01/15/16 75.0 5.80 6.30
DUK 160115C00077500 C 01/15/16 77.5 4.50 5.00
DUK 160115C00080000 C 01/15/16 80.0 3.40 3.80
DUK 160115C00082500 C 01/15/16 82.5 2.55 2.90
DUK 160115C00085000 C 01/15/16 85.0 1.85 2.25
DUK 160115C00090000 C 01/15/16 90.0 0.95 1.20
DUK 160115P00037500 P 01/15/16 37.5 0.15 0.55
DUK 160115P00040000 P 01/15/16 40.0 0.20 0.60
DUK 160115P00042500 P 01/15/16 42.5 0.25 0.55
DUK 160115P00045000 P 01/15/16 45.0 0.35 0.75
DUK 160115P00047500 P 01/15/16 47.5 0.45 0.85
DUK 160115P00050000 P 01/15/16 50.0 0.60 1.00
DUK 160115P00055000 P 01/15/16 55.0 0.95 1.25
DUK 160115P00057500 P 01/15/16 57.5 1.25 1.55
DUK 160115P00060000 P 01/15/16 60.0 1.55 1.85
DUK 160115P00062500 P 01/15/16 62.5 1.95 2.20
DUK 160115P00065000 P 01/15/16 65.0 2.45 2.70
DUK 160115P00067500 P 01/15/16 67.5 3.00 3.30
DUK 160115P00070000 P 01/15/16 70.0 3.90 4.10
DUK 160115P00072500 P 01/15/16 72.5 4.60 5.00
DUK 160115P00075000 P 01/15/16 75.0 5.70 6.10
DUK 160115P00077500 P 01/15/16 77.5 7.00 7.40
DUK 160115P00080000 P 01/15/16 80.0 8.50 8.90
DUK 160115P00082500 P 01/15/16 82.5 10.10 10.50
DUK 160115P00085000 P 01/15/16 85.0 11.90 12.40
DUK 160115P00090000 P 01/15/16 90.0 15.90 17.30
DUK 170120C00037500 C 01/20/17 37.5 38.60 42.50
DUK 170120C00040000 C 01/20/17 40.0 36.00 40.20
DUK 170120C00042500 C 01/20/17 42.5 33.50 37.80
DUK 170120C00045000 C 01/20/17 45.0 31.00 35.20
DUK 170120C00047500 C 01/20/17 47.5 28.50 32.80
DUK 170120C00050000 C 01/20/17 50.0 26.00 30.00
DUK 170120C00055000 C 01/20/17 55.0 21.30 24.70
DUK 170120C00060000 C 01/20/17 60.0 16.60 19.70
DUK 170120C00065000 C 01/20/17 65.0 13.00 14.60
DUK 170120C00067500 C 01/20/17 67.5 10.80 12.30
DUK 170120C00070000 C 01/20/17 70.0 9.10 10.70
DUK 170120C00072500 C 01/20/17 72.5 7.60 9.00
DUK 170120C00075000 C 01/20/17 75.0 6.10 7.60
DUK 170120C00077500 C 01/20/17 77.5 5.00 6.50
DUK 170120C00080000 C 01/20/17 80.0 4.10 5.30
DUK 170120C00082500 C 01/20/17 82.5 3.40 4.30
DUK 170120C00085000 C 01/20/17 85.0 2.75 3.70
DUK 170120C00090000 C 01/20/17 90.0 1.80 2.40
DUK 170120C00095000 C 01/20/17 95.0 1.10 1.60
DUK 170120C00100000 C 01/20/17 100.0 0.50 1.35
DUK 170120C00105000 C 01/20/17 105.0 0.20 1.05
DUK 170120C00110000 C 01/20/17 110.0 0.10 0.60
DUK 170120P00037500 P 01/20/17 37.5 0.30 1.25
DUK 170120P00040000 P 01/20/17 40.0 0.65 1.15
DUK 170120P00042500 P 01/20/17 42.5 0.60 1.55
DUK 170120P00045000 P 01/20/17 45.0 1.00 1.50
DUK 170120P00047500 P 01/20/17 47.5 1.25 1.75
DUK 170120P00050000 P 01/20/17 50.0 1.50 2.00
DUK 170120P00055000 P 01/20/17 55.0 2.15 2.95
DUK 170120P00060000 P 01/20/17 60.0 3.20 4.00
DUK 170120P00065000 P 01/20/17 65.0 4.70 5.50
DUK 170120P00067500 P 01/20/17 67.5 5.50 6.50
DUK 170120P00070000 P 01/20/17 70.0 6.60 7.70
DUK 170120P00072500 P 01/20/17 72.5 7.70 9.30
DUK 170120P00075000 P 01/20/17 75.0 9.00 10.50
DUK 170120P00077500 P 01/20/17 77.5 10.50 12.10
DUK 170120P00080000 P 01/20/17 80.0 11.70 13.90
DUK 170120P00082500 P 01/20/17 82.5 13.40 15.50
DUK 170120P00085000 P 01/20/17 85.0 15.10 17.00
DUK 170120P00090000 P 01/20/17 90.0 19.00 21.40
DUK 170120P00095000 P 01/20/17 95.0 23.00 25.70
DUK 170120P00100000 P 01/20/17 100.0 27.50 30.30
DUK 170120P00105000 P 01/20/17 105.0 32.10 34.70
DUK 170120P00110000 P 01/20/17 110.0 36.10 38.90

OPRA data is delayed 15 minutes.