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 30 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 141122C00060000 C 11/22/14 60.0 19.70 21.70
DUK 141122C00065000 C 11/22/14 65.0 14.70 16.50
DUK 141122C00067500 C 11/22/14 67.5 12.30 14.40
DUK 141122C00070000 C 11/22/14 70.0 10.80 11.50
DUK 141122C00072500 C 11/22/14 72.5 8.30 9.00
DUK 141122C00075000 C 11/22/14 75.0 5.90 6.50
DUK 141122C00077500 C 11/22/14 77.5 3.90 4.10
DUK 141122C00080000 C 11/22/14 80.0 1.85 1.95
DUK 141122C00082500 C 11/22/14 82.5 0.50 0.55
DUK 141122C00085000 C 11/22/14 85.0 0.05 0.15
DUK 141122C00087500 C 11/22/14 87.5 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 0.05
DUK 141122P00065000 P 11/22/14 65.0 0.00 0.05
DUK 141122P00067500 P 11/22/14 67.5 0.00 0.05
DUK 141122P00070000 P 11/22/14 70.0 0.00 0.10
DUK 141122P00072500 P 11/22/14 72.5 0.05 0.10
DUK 141122P00075000 P 11/22/14 75.0 0.15 0.20
DUK 141122P00077500 P 11/22/14 77.5 0.35 0.45
DUK 141122P00080000 P 11/22/14 80.0 0.95 1.05
DUK 141122P00082500 P 11/22/14 82.5 2.35 2.50
DUK 141122P00085000 P 11/22/14 85.0 4.40 5.10
DUK 141122P00087500 P 11/22/14 87.5 6.80 7.50
DUK 141122P00090000 P 11/22/14 90.0 9.30 10.00
DUK 141220C00060000 C 12/20/14 60.0 19.70 21.50
DUK 141220C00065000 C 12/20/14 65.0 14.80 16.60
DUK 141220C00070000 C 12/20/14 70.0 10.80 11.50
DUK 141220C00072500 C 12/20/14 72.5 8.30 9.00
DUK 141220C00075000 C 12/20/14 75.0 5.80 6.50
DUK 141220C00077500 C 12/20/14 77.5 4.10 4.20
DUK 141220C00080000 C 12/20/14 80.0 2.10 2.25
DUK 141220C00082500 C 12/20/14 82.5 0.85 1.00
DUK 141220C00085000 C 12/20/14 85.0 0.25 0.30
DUK 141220C00087500 C 12/20/14 87.5 0.05 0.15
DUK 141220C00090000 C 12/20/14 90.0 0.00 0.05
DUK 141220C00095000 C 12/20/14 95.0 0.00 0.05
DUK 141220P00060000 P 12/20/14 60.0 0.00 0.05
DUK 141220P00065000 P 12/20/14 65.0 0.05 0.10
DUK 141220P00070000 P 12/20/14 70.0 0.10 0.20
DUK 141220P00072500 P 12/20/14 72.5 0.20 0.30
DUK 141220P00075000 P 12/20/14 75.0 0.35 0.45
DUK 141220P00077500 P 12/20/14 77.5 0.70 0.85
DUK 141220P00080000 P 12/20/14 80.0 1.50 1.60
DUK 141220P00082500 P 12/20/14 82.5 2.75 2.95
DUK 141220P00085000 P 12/20/14 85.0 4.60 4.80
DUK 141220P00087500 P 12/20/14 87.5 6.90 7.60
DUK 141220P00090000 P 12/20/14 90.0 9.30 10.10
DUK 141220P00095000 P 12/20/14 95.0 14.30 15.40
DUK 150117C00040000 C 01/17/15 40.0 39.00 42.80
DUK 150117C00042500 C 01/17/15 42.5 36.60 40.50
DUK 150117C00045000 C 01/17/15 45.0 34.50 38.00
DUK 150117C00047500 C 01/17/15 47.5 31.60 35.50
DUK 150117C00050000 C 01/17/15 50.0 29.00 33.00
DUK 150117C00055000 C 01/17/15 55.0 24.50 26.80
DUK 150117C00057500 C 01/17/15 57.5 21.60 25.50
DUK 150117C00060000 C 01/17/15 60.0 18.90 22.60
DUK 150117C00062500 C 01/17/15 62.5 16.40 19.60
DUK 150117C00065000 C 01/17/15 65.0 14.70 16.60
DUK 150117C00067500 C 01/17/15 67.5 12.30 14.00
DUK 150117C00070000 C 01/17/15 70.0 10.70 11.50
DUK 150117C00072500 C 01/17/15 72.5 8.20 9.00
DUK 150117C00075000 C 01/17/15 75.0 6.50 6.60
DUK 150117C00077500 C 01/17/15 77.5 4.20 4.40
DUK 150117C00080000 C 01/17/15 80.0 2.45 2.55
DUK 150117C00082500 C 01/17/15 82.5 1.20 1.35
DUK 150117C00085000 C 01/17/15 85.0 0.50 0.60
DUK 150117C00087500 C 01/17/15 87.5 0.15 0.25
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 0.05
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 0.00 0.05
DUK 150117P00057500 P 01/17/15 57.5 0.00 0.05
DUK 150117P00060000 P 01/17/15 60.0 0.05 0.10
DUK 150117P00062500 P 01/17/15 62.5 0.05 0.15
DUK 150117P00065000 P 01/17/15 65.0 0.10 0.15
DUK 150117P00067500 P 01/17/15 67.5 0.15 0.25
DUK 150117P00070000 P 01/17/15 70.0 0.20 0.30
DUK 150117P00072500 P 01/17/15 72.5 0.35 0.45
DUK 150117P00075000 P 01/17/15 75.0 0.55 0.70
DUK 150117P00077500 P 01/17/15 77.5 1.05 1.20
DUK 150117P00080000 P 01/17/15 80.0 1.85 2.00
DUK 150117P00082500 P 01/17/15 82.5 3.10 3.30
DUK 150117P00085000 P 01/17/15 85.0 4.90 5.00
DUK 150117P00087500 P 01/17/15 87.5 7.00 7.80
DUK 150117P00090000 P 01/17/15 90.0 9.40 10.20
DUK 150117P00095000 P 01/17/15 95.0 14.30 15.40
DUK 150417C00045000 C 04/17/15 45.0 33.90 37.20
DUK 150417C00047500 C 04/17/15 47.5 31.40 34.70
DUK 150417C00050000 C 04/17/15 50.0 28.90 32.20
DUK 150417C00055000 C 04/17/15 55.0 23.90 27.70
DUK 150417C00060000 C 04/17/15 60.0 18.90 22.80
DUK 150417C00062500 C 04/17/15 62.5 16.50 20.20
DUK 150417C00065000 C 04/17/15 65.0 13.90 17.10
DUK 150417C00067500 C 04/17/15 67.5 11.70 14.20
DUK 150417C00070000 C 04/17/15 70.0 10.40 11.50
DUK 150417C00072500 C 04/17/15 72.5 8.90 9.10
DUK 150417C00075000 C 04/17/15 75.0 6.70 6.90
DUK 150417C00077500 C 04/17/15 77.5 4.70 4.90
DUK 150417C00080000 C 04/17/15 80.0 3.20 3.30
DUK 150417C00082500 C 04/17/15 82.5 2.00 2.10
DUK 150417C00085000 C 04/17/15 85.0 1.15 1.25
DUK 150417C00087500 C 04/17/15 87.5 0.60 0.70
DUK 150417C00090000 C 04/17/15 90.0 0.25 0.40
DUK 150417P00045000 P 04/17/15 45.0 0.00 0.05
DUK 150417P00047500 P 04/17/15 47.5 0.00 0.10
DUK 150417P00050000 P 04/17/15 50.0 0.00 0.10
DUK 150417P00055000 P 04/17/15 55.0 0.05 0.20
DUK 150417P00060000 P 04/17/15 60.0 0.15 0.30
DUK 150417P00062500 P 04/17/15 62.5 0.25 0.40
DUK 150417P00065000 P 04/17/15 65.0 0.35 0.50
DUK 150417P00067500 P 04/17/15 67.5 0.50 0.60
DUK 150417P00070000 P 04/17/15 70.0 0.70 0.80
DUK 150417P00072500 P 04/17/15 72.5 1.05 1.20
DUK 150417P00075000 P 04/17/15 75.0 1.50 1.70
DUK 150417P00077500 P 04/17/15 77.5 2.20 2.40
DUK 150417P00080000 P 04/17/15 80.0 3.20 3.40
DUK 150417P00082500 P 04/17/15 82.5 4.60 4.80
DUK 150417P00085000 P 04/17/15 85.0 6.20 6.50
DUK 150417P00087500 P 04/17/15 87.5 8.20 8.40
DUK 150417P00090000 P 04/17/15 90.0 10.40 11.50
DUK 160115C00037500 C 01/15/16 37.5 41.30 45.80
DUK 160115C00040000 C 01/15/16 40.0 38.90 43.40
DUK 160115C00042500 C 01/15/16 42.5 36.30 40.80
DUK 160115C00045000 C 01/15/16 45.0 33.80 38.30
DUK 160115C00047500 C 01/15/16 47.5 31.30 35.80
DUK 160115C00050000 C 01/15/16 50.0 28.80 33.30
DUK 160115C00055000 C 01/15/16 55.0 23.90 28.40
DUK 160115C00057500 C 01/15/16 57.5 21.40 25.80
DUK 160115C00060000 C 01/15/16 60.0 18.90 22.90
DUK 160115C00062500 C 01/15/16 62.5 16.40 20.40
DUK 160115C00065000 C 01/15/16 65.0 13.90 17.90
DUK 160115C00067500 C 01/15/16 67.5 12.30 14.20
DUK 160115C00070000 C 01/15/16 70.0 11.00 11.80
DUK 160115C00072500 C 01/15/16 72.5 8.70 9.80
DUK 160115C00075000 C 01/15/16 75.0 7.30 7.90
DUK 160115C00077500 C 01/15/16 77.5 6.00 6.30
DUK 160115C00080000 C 01/15/16 80.0 4.60 4.90
DUK 160115C00082500 C 01/15/16 82.5 3.50 3.80
DUK 160115C00085000 C 01/15/16 85.0 2.55 2.75
DUK 160115C00087500 C 01/15/16 87.5 1.85 2.05
DUK 160115C00090000 C 01/15/16 90.0 1.30 1.50
DUK 160115C00095000 C 01/15/16 95.0 0.60 0.85
DUK 160115P00037500 P 01/15/16 37.5 0.15 0.40
DUK 160115P00040000 P 01/15/16 40.0 0.15 0.45
DUK 160115P00042500 P 01/15/16 42.5 0.25 0.50
DUK 160115P00045000 P 01/15/16 45.0 0.30 0.55
DUK 160115P00047500 P 01/15/16 47.5 0.40 0.65
DUK 160115P00050000 P 01/15/16 50.0 0.45 0.75
DUK 160115P00055000 P 01/15/16 55.0 0.80 0.95
DUK 160115P00057500 P 01/15/16 57.5 0.90 1.15
DUK 160115P00060000 P 01/15/16 60.0 1.10 1.35
DUK 160115P00062500 P 01/15/16 62.5 1.40 1.60
DUK 160115P00065000 P 01/15/16 65.0 1.70 1.95
DUK 160115P00067500 P 01/15/16 67.5 2.15 2.40
DUK 160115P00070000 P 01/15/16 70.0 2.75 3.00
DUK 160115P00072500 P 01/15/16 72.5 3.40 3.70
DUK 160115P00075000 P 01/15/16 75.0 4.30 4.60
DUK 160115P00077500 P 01/15/16 77.5 5.30 5.60
DUK 160115P00080000 P 01/15/16 80.0 6.60 6.90
DUK 160115P00082500 P 01/15/16 82.5 8.00 8.30
DUK 160115P00085000 P 01/15/16 85.0 9.60 10.00
DUK 160115P00087500 P 01/15/16 87.5 11.40 11.80
DUK 160115P00090000 P 01/15/16 90.0 13.40 15.00
DUK 160115P00095000 P 01/15/16 95.0 17.60 19.20
DUK 170120C00037500 C 01/20/17 37.5 41.40 45.90
DUK 170120C00040000 C 01/20/17 40.0 38.90 43.40
DUK 170120C00042500 C 01/20/17 42.5 36.40 40.90
DUK 170120C00045000 C 01/20/17 45.0 33.90 38.40
DUK 170120C00047500 C 01/20/17 47.5 31.40 35.90
DUK 170120C00050000 C 01/20/17 50.0 28.90 33.40
DUK 170120C00055000 C 01/20/17 55.0 23.90 28.40
DUK 170120C00060000 C 01/20/17 60.0 18.80 23.30
DUK 170120C00065000 C 01/20/17 65.0 14.10 17.90
DUK 170120C00067500 C 01/20/17 67.5 13.40 14.70
DUK 170120C00070000 C 01/20/17 70.0 11.10 12.40
DUK 170120C00072500 C 01/20/17 72.5 9.20 10.70
DUK 170120C00075000 C 01/20/17 75.0 7.50 9.20
DUK 170120C00077500 C 01/20/17 77.5 6.10 7.90
DUK 170120C00080000 C 01/20/17 80.0 4.90 6.40
DUK 170120C00082500 C 01/20/17 82.5 3.90 5.30
DUK 170120C00085000 C 01/20/17 85.0 3.10 4.60
DUK 170120C00087500 C 01/20/17 87.5 2.30 3.50
DUK 170120C00090000 C 01/20/17 90.0 2.00 3.00
DUK 170120C00095000 C 01/20/17 95.0 1.10 2.10
DUK 170120C00100000 C 01/20/17 100.0 0.50 1.45
DUK 170120C00105000 C 01/20/17 105.0 0.15 1.10
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.90
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.65
DUK 170120P00037500 P 01/20/17 37.5 0.15 0.85
DUK 170120P00040000 P 01/20/17 40.0 0.65 1.15
DUK 170120P00042500 P 01/20/17 42.5 0.40 1.05
DUK 170120P00045000 P 01/20/17 45.0 0.55 1.20
DUK 170120P00047500 P 01/20/17 47.5 0.70 1.40
DUK 170120P00050000 P 01/20/17 50.0 0.95 1.60
DUK 170120P00055000 P 01/20/17 55.0 1.55 2.20
DUK 170120P00060000 P 01/20/17 60.0 2.10 3.70
DUK 170120P00065000 P 01/20/17 65.0 3.30 4.90
DUK 170120P00067500 P 01/20/17 67.5 4.10 5.60
DUK 170120P00070000 P 01/20/17 70.0 5.00 6.50
DUK 170120P00072500 P 01/20/17 72.5 5.80 7.60
DUK 170120P00075000 P 01/20/17 75.0 7.00 8.60
DUK 170120P00077500 P 01/20/17 77.5 8.20 10.00
DUK 170120P00080000 P 01/20/17 80.0 9.50 11.40
DUK 170120P00082500 P 01/20/17 82.5 10.60 13.10
DUK 170120P00085000 P 01/20/17 85.0 12.20 14.80
DUK 170120P00087500 P 01/20/17 87.5 14.00 16.60
DUK 170120P00090000 P 01/20/17 90.0 15.90 18.60
DUK 170120P00095000 P 01/20/17 95.0 20.00 22.60
DUK 170120P00100000 P 01/20/17 100.0 24.00 26.90
DUK 170120P00105000 P 01/20/17 105.0 28.50 32.10
DUK 170120P00110000 P 01/20/17 110.0 32.90 36.80
DUK 170120P00115000 P 01/20/17 115.0 37.50 41.70

OPRA data is delayed 15 minutes.