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 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 140920C00055000 C 09/20/14 55.0 18.50 19.60
DUK 140920C00060000 C 09/20/14 60.0 12.70 14.60
DUK 140920C00065000 C 09/20/14 65.0 8.50 9.50
DUK 140920C00067500 C 09/20/14 67.5 6.00 7.00
DUK 140920C00070000 C 09/20/14 70.0 3.80 4.50
DUK 140920C00072500 C 09/20/14 72.5 1.80 2.00
DUK 140920C00075000 C 09/20/14 75.0 0.00 0.05
DUK 140920C00077500 C 09/20/14 77.5 0.00 0.10
DUK 140920C00080000 C 09/20/14 80.0 0.00 0.10
DUK 140920C00082500 C 09/20/14 82.5 0.00 0.10
DUK 140920C00085000 C 09/20/14 85.0 0.00 0.10
DUK 140920C00090000 C 09/20/14 90.0 0.00 0.10
DUK 140920P00055000 P 09/20/14 55.0 0.00 0.10
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 0.00 0.05
DUK 140920P00070000 P 09/20/14 70.0 0.00 0.10
DUK 140920P00072500 P 09/20/14 72.5 0.00 0.10
DUK 140920P00075000 P 09/20/14 75.0 0.50 0.90
DUK 140920P00077500 P 09/20/14 77.5 3.00 3.40
DUK 140920P00080000 P 09/20/14 80.0 5.50 5.90
DUK 140920P00082500 P 09/20/14 82.5 7.50 8.50
DUK 140920P00085000 P 09/20/14 85.0 9.90 11.00
DUK 140920P00090000 P 09/20/14 90.0 15.20 16.00
DUK 141018C00055000 C 10/18/14 55.0 18.50 19.60
DUK 141018C00060000 C 10/18/14 60.0 13.30 14.60
DUK 141018C00062500 C 10/18/14 62.5 11.10 12.10
DUK 141018C00065000 C 10/18/14 65.0 8.80 9.60
DUK 141018C00067500 C 10/18/14 67.5 6.40 7.10
DUK 141018C00070000 C 10/18/14 70.0 4.00 4.60
DUK 141018C00072500 C 10/18/14 72.5 2.20 2.30
DUK 141018C00075000 C 10/18/14 75.0 0.65 0.75
DUK 141018C00077500 C 10/18/14 77.5 0.10 0.15
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 0.05 0.10
DUK 141018P00070000 P 10/18/14 70.0 0.10 0.15
DUK 141018P00072500 P 10/18/14 72.5 0.35 0.45
DUK 141018P00075000 P 10/18/14 75.0 1.25 1.35
DUK 141018P00077500 P 10/18/14 77.5 3.10 3.80
DUK 141018P00080000 P 10/18/14 80.0 5.50 6.20
DUK 141018P00082500 P 10/18/14 82.5 8.00 8.70
DUK 141018P00085000 P 10/18/14 85.0 10.50 11.20
DUK 141018P00090000 P 10/18/14 90.0 15.40 16.60
DUK 150117C00040000 C 01/17/15 40.0 32.90 35.20
DUK 150117C00042500 C 01/17/15 42.5 29.60 33.90
DUK 150117C00045000 C 01/17/15 45.0 27.20 31.20
DUK 150117C00047500 C 01/17/15 47.5 25.20 28.60
DUK 150117C00050000 C 01/17/15 50.0 22.50 25.70
DUK 150117C00055000 C 01/17/15 55.0 18.50 19.60
DUK 150117C00057500 C 01/17/15 57.5 16.00 17.10
DUK 150117C00060000 C 01/17/15 60.0 13.60 14.60
DUK 150117C00062500 C 01/17/15 62.5 11.10 12.10
DUK 150117C00065000 C 01/17/15 65.0 8.80 9.70
DUK 150117C00067500 C 01/17/15 67.5 7.00 7.20
DUK 150117C00070000 C 01/17/15 70.0 4.80 5.00
DUK 150117C00072500 C 01/17/15 72.5 3.00 3.10
DUK 150117C00075000 C 01/17/15 75.0 1.60 1.70
DUK 150117C00077500 C 01/17/15 77.5 0.75 0.80
DUK 150117C00080000 C 01/17/15 80.0 0.30 0.40
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 0.05
DUK 150117P00050000 P 01/17/15 50.0 0.00 0.10
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 0.25
DUK 150117P00065000 P 01/17/15 65.0 0.30 0.40
DUK 150117P00067500 P 01/17/15 67.5 0.55 0.65
DUK 150117P00070000 P 01/17/15 70.0 1.00 1.10
DUK 150117P00072500 P 01/17/15 72.5 1.70 1.85
DUK 150117P00075000 P 01/17/15 75.0 2.90 3.10
DUK 150117P00077500 P 01/17/15 77.5 4.60 4.70
DUK 150117P00080000 P 01/17/15 80.0 6.60 6.80
DUK 150117P00082500 P 01/17/15 82.5 8.90 9.50
DUK 150117P00085000 P 01/17/15 85.0 11.30 12.40
DUK 150117P00090000 P 01/17/15 90.0 16.20 17.30
DUK 150117P00095000 P 01/17/15 95.0 21.00 22.40
DUK 150417C00047500 C 04/17/15 47.5 25.90 27.30
DUK 150417C00050000 C 04/17/15 50.0 23.40 24.60
DUK 150417C00055000 C 04/17/15 55.0 18.00 19.80
DUK 150417C00060000 C 04/17/15 60.0 13.50 14.60
DUK 150417C00062500 C 04/17/15 62.5 10.70 12.40
DUK 150417C00065000 C 04/17/15 65.0 8.90 9.80
DUK 150417C00067500 C 04/17/15 67.5 7.30 7.50
DUK 150417C00070000 C 04/17/15 70.0 5.20 5.40
DUK 150417C00072500 C 04/17/15 72.5 3.50 3.70
DUK 150417C00075000 C 04/17/15 75.0 2.25 2.35
DUK 150417C00077500 C 04/17/15 77.5 1.30 1.45
DUK 150417C00080000 C 04/17/15 80.0 0.70 0.85
DUK 150417C00082500 C 04/17/15 82.5 0.35 0.45
DUK 150417C00085000 C 04/17/15 85.0 0.20 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 0.60 0.70
DUK 150417P00065000 P 04/17/15 65.0 0.90 0.95
DUK 150417P00067500 P 04/17/15 67.5 1.30 1.40
DUK 150417P00070000 P 04/17/15 70.0 2.00 2.10
DUK 150417P00072500 P 04/17/15 72.5 2.95 3.10
DUK 150417P00075000 P 04/17/15 75.0 4.20 4.40
DUK 150417P00077500 P 04/17/15 77.5 5.80 6.00
DUK 150417P00080000 P 04/17/15 80.0 7.70 8.00
DUK 150417P00082500 P 04/17/15 82.5 9.90 10.10
DUK 150417P00085000 P 04/17/15 85.0 12.10 12.70
DUK 150417P00090000 P 04/17/15 90.0 17.00 18.20
DUK 160115C00037500 C 01/15/16 37.5 34.50 38.70
DUK 160115C00040000 C 01/15/16 40.0 32.00 36.30
DUK 160115C00042500 C 01/15/16 42.5 29.50 33.80
DUK 160115C00045000 C 01/15/16 45.0 27.00 31.00
DUK 160115C00047500 C 01/15/16 47.5 24.50 28.90
DUK 160115C00050000 C 01/15/16 50.0 22.00 25.80
DUK 160115C00055000 C 01/15/16 55.0 17.00 21.20
DUK 160115C00057500 C 01/15/16 57.5 15.60 17.20
DUK 160115C00060000 C 01/15/16 60.0 13.20 14.80
DUK 160115C00062500 C 01/15/16 62.5 11.30 12.30
DUK 160115C00065000 C 01/15/16 65.0 9.80 10.10
DUK 160115C00067500 C 01/15/16 67.5 7.70 8.20
DUK 160115C00070000 C 01/15/16 70.0 6.10 6.40
DUK 160115C00072500 C 01/15/16 72.5 4.70 5.00
DUK 160115C00075000 C 01/15/16 75.0 3.50 3.80
DUK 160115C00077500 C 01/15/16 77.5 2.65 2.75
DUK 160115C00080000 C 01/15/16 80.0 1.85 2.00
DUK 160115C00082500 C 01/15/16 82.5 1.30 1.45
DUK 160115C00085000 C 01/15/16 85.0 0.90 1.00
DUK 160115C00090000 C 01/15/16 90.0 0.40 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 0.35 0.55
DUK 160115P00047500 P 01/15/16 47.5 0.50 0.65
DUK 160115P00050000 P 01/15/16 50.0 0.60 0.70
DUK 160115P00055000 P 01/15/16 55.0 1.10 1.20
DUK 160115P00057500 P 01/15/16 57.5 1.35 1.50
DUK 160115P00060000 P 01/15/16 60.0 1.75 1.90
DUK 160115P00062500 P 01/15/16 62.5 2.30 2.40
DUK 160115P00065000 P 01/15/16 65.0 2.95 3.10
DUK 160115P00067500 P 01/15/16 67.5 3.70 3.90
DUK 160115P00070000 P 01/15/16 70.0 4.70 4.90
DUK 160115P00072500 P 01/15/16 72.5 5.90 6.10
DUK 160115P00075000 P 01/15/16 75.0 7.30 7.60
DUK 160115P00077500 P 01/15/16 77.5 8.90 9.20
DUK 160115P00080000 P 01/15/16 80.0 10.70 11.00
DUK 160115P00082500 P 01/15/16 82.5 12.70 13.10
DUK 160115P00085000 P 01/15/16 85.0 14.70 15.20
DUK 160115P00090000 P 01/15/16 90.0 18.90 20.90
DUK 170120C00037500 C 01/20/17 37.5 34.50 38.70
DUK 170120C00040000 C 01/20/17 40.0 32.00 36.20
DUK 170120C00042500 C 01/20/17 42.5 29.50 33.70
DUK 170120C00045000 C 01/20/17 45.0 27.00 31.20
DUK 170120C00047500 C 01/20/17 47.5 24.50 28.80
DUK 170120C00050000 C 01/20/17 50.0 22.10 24.90
DUK 170120C00055000 C 01/20/17 55.0 17.30 20.50
DUK 170120C00060000 C 01/20/17 60.0 13.30 15.30
DUK 170120C00065000 C 01/20/17 65.0 9.60 10.70
DUK 170120C00067500 C 01/20/17 67.5 7.80 8.90
DUK 170120C00070000 C 01/20/17 70.0 6.30 7.50
DUK 170120C00072500 C 01/20/17 72.5 5.30 6.30
DUK 170120C00075000 C 01/20/17 75.0 4.10 5.00
DUK 170120C00077500 C 01/20/17 77.5 3.20 4.00
DUK 170120C00080000 C 01/20/17 80.0 2.45 3.20
DUK 170120C00082500 C 01/20/17 82.5 2.00 2.55
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 0.45 0.95
DUK 170120P00040000 P 01/20/17 40.0 0.55 1.05
DUK 170120P00042500 P 01/20/17 42.5 0.70 1.20
DUK 170120P00045000 P 01/20/17 45.0 0.95 1.20
DUK 170120P00047500 P 01/20/17 47.5 1.20 1.70
DUK 170120P00050000 P 01/20/17 50.0 1.50 2.00
DUK 170120P00055000 P 01/20/17 55.0 2.25 3.00
DUK 170120P00060000 P 01/20/17 60.0 3.50 4.30
DUK 170120P00065000 P 01/20/17 65.0 5.10 5.80
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 8.80 9.80
DUK 170120P00075000 P 01/20/17 75.0 10.10 11.50
DUK 170120P00077500 P 01/20/17 77.5 11.70 13.20
DUK 170120P00080000 P 01/20/17 80.0 13.40 15.00
DUK 170120P00082500 P 01/20/17 82.5 15.30 16.90
DUK 170120P00085000 P 01/20/17 85.0 17.30 18.90
DUK 170120P00090000 P 01/20/17 90.0 21.40 23.10
DUK 170120P00095000 P 01/20/17 95.0 25.80 27.90
DUK 170120P00100000 P 01/20/17 100.0 29.20 33.00
DUK 170120P00105000 P 01/20/17 105.0 34.00 37.90
DUK 170120P00110000 P 01/20/17 110.0 38.40 42.70

OPRA data is delayed 15 minutes.