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 (2014-11-21)Premium Content

Duke Energy Corp New (DUK)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 141122C00060000 C 11/22/14 60.0 19.00 20.20
DUK 141122C00065000 C 11/22/14 65.0 13.00 15.30
DUK 141122C00067500 C 11/22/14 67.5 10.70 12.80
DUK 141122C00070000 C 11/22/14 70.0 9.10 10.20
DUK 141122C00072500 C 11/22/14 72.5 6.50 7.70
DUK 141122C00075000 C 11/22/14 75.0 4.20 5.20
DUK 141122C00077500 C 11/22/14 77.5 1.70 2.50
DUK 141122C00080000 C 11/22/14 80.0 0.00 0.15
DUK 141122C00082500 C 11/22/14 82.5 0.00 0.05
DUK 141122C00085000 C 11/22/14 85.0 0.00 0.05
DUK 141122C00087500 C 11/22/14 87.5 0.00 0.20
DUK 141122C00090000 C 11/22/14 90.0 0.00 0.20
DUK 141122C00092500 C 11/22/14 92.5 0.00 0.20
DUK 141122C00095000 C 11/22/14 95.0 0.00 0.20
DUK 141122P00060000 P 11/22/14 60.0 0.00 0.20
DUK 141122P00065000 P 11/22/14 65.0 0.00 0.20
DUK 141122P00067500 P 11/22/14 67.5 0.00 0.20
DUK 141122P00070000 P 11/22/14 70.0 0.00 0.20
DUK 141122P00072500 P 11/22/14 72.5 0.00 0.20
DUK 141122P00075000 P 11/22/14 75.0 0.00 0.05
DUK 141122P00077500 P 11/22/14 77.5 0.00 0.05
DUK 141122P00080000 P 11/22/14 80.0 0.10 0.30
DUK 141122P00082500 P 11/22/14 82.5 2.00 2.80
DUK 141122P00085000 P 11/22/14 85.0 4.40 5.30
DUK 141122P00087500 P 11/22/14 87.5 6.90 7.80
DUK 141122P00090000 P 11/22/14 90.0 9.40 10.30
DUK 141122P00092500 P 11/22/14 92.5 11.90 12.80
DUK 141122P00095000 P 11/22/14 95.0 13.40 15.90
DUK 141220C00060000 C 12/20/14 60.0 19.20 20.10
DUK 141220C00065000 C 12/20/14 65.0 14.20 15.30
DUK 141220C00070000 C 12/20/14 70.0 9.30 10.20
DUK 141220C00072500 C 12/20/14 72.5 6.80 7.70
DUK 141220C00075000 C 12/20/14 75.0 4.90 5.30
DUK 141220C00077500 C 12/20/14 77.5 2.80 3.10
DUK 141220C00080000 C 12/20/14 80.0 1.15 1.35
DUK 141220C00082500 C 12/20/14 82.5 0.30 0.40
DUK 141220C00085000 C 12/20/14 85.0 0.05 0.10
DUK 141220C00087500 C 12/20/14 87.5 0.00 0.05
DUK 141220C00090000 C 12/20/14 90.0 0.00 0.05
DUK 141220C00092500 C 12/20/14 92.5 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 0.00 0.05
DUK 141220P00070000 P 12/20/14 70.0 0.05 0.15
DUK 141220P00072500 P 12/20/14 72.5 0.10 0.20
DUK 141220P00075000 P 12/20/14 75.0 0.20 0.30
DUK 141220P00077500 P 12/20/14 77.5 0.50 0.65
DUK 141220P00080000 P 12/20/14 80.0 1.30 1.45
DUK 141220P00082500 P 12/20/14 82.5 2.85 3.10
DUK 141220P00085000 P 12/20/14 85.0 4.90 5.90
DUK 141220P00087500 P 12/20/14 87.5 7.30 8.30
DUK 141220P00090000 P 12/20/14 90.0 9.80 10.80
DUK 141220P00092500 P 12/20/14 92.5 12.30 13.40
DUK 141220P00095000 P 12/20/14 95.0 13.20 16.00
DUK 150117C00040000 C 01/17/15 40.0 38.30 41.80
DUK 150117C00042500 C 01/17/15 42.5 35.40 39.10
DUK 150117C00045000 C 01/17/15 45.0 32.70 36.60
DUK 150117C00047500 C 01/17/15 47.5 31.40 33.10
DUK 150117C00050000 C 01/17/15 50.0 29.00 30.60
DUK 150117C00055000 C 01/17/15 55.0 24.00 25.60
DUK 150117C00057500 C 01/17/15 57.5 21.70 23.00
DUK 150117C00060000 C 01/17/15 60.0 19.20 20.50
DUK 150117C00062500 C 01/17/15 62.5 16.80 18.10
DUK 150117C00065000 C 01/17/15 65.0 14.30 15.20
DUK 150117C00067500 C 01/17/15 67.5 11.80 13.10
DUK 150117C00070000 C 01/17/15 70.0 9.40 10.70
DUK 150117C00072500 C 01/17/15 72.5 7.10 8.20
DUK 150117C00075000 C 01/17/15 75.0 5.30 5.60
DUK 150117C00077500 C 01/17/15 77.5 3.30 3.60
DUK 150117C00080000 C 01/17/15 80.0 1.70 1.90
DUK 150117C00082500 C 01/17/15 82.5 0.70 0.85
DUK 150117C00085000 C 01/17/15 85.0 0.25 0.30
DUK 150117C00087500 C 01/17/15 87.5 0.05 0.15
DUK 150117C00090000 C 01/17/15 90.0 0.00 0.10
DUK 150117C00092500 C 01/17/15 92.5 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 0.00 0.10
DUK 150117P00057500 P 01/17/15 57.5 0.00 0.10
DUK 150117P00060000 P 01/17/15 60.0 0.00 0.10
DUK 150117P00062500 P 01/17/15 62.5 0.05 0.15
DUK 150117P00065000 P 01/17/15 65.0 0.05 0.20
DUK 150117P00067500 P 01/17/15 67.5 0.10 0.25
DUK 150117P00070000 P 01/17/15 70.0 0.15 0.30
DUK 150117P00072500 P 01/17/15 72.5 0.30 0.35
DUK 150117P00075000 P 01/17/15 75.0 0.50 0.60
DUK 150117P00077500 P 01/17/15 77.5 0.95 1.10
DUK 150117P00080000 P 01/17/15 80.0 1.85 2.00
DUK 150117P00082500 P 01/17/15 82.5 3.20 3.50
DUK 150117P00085000 P 01/17/15 85.0 5.30 5.60
DUK 150117P00087500 P 01/17/15 87.5 7.20 8.40
DUK 150117P00090000 P 01/17/15 90.0 9.60 10.90
DUK 150117P00092500 P 01/17/15 92.5 12.00 13.30
DUK 150117P00095000 P 01/17/15 95.0 13.50 15.90
DUK 150417C00045000 C 04/17/15 45.0 33.50 36.70
DUK 150417C00047500 C 04/17/15 47.5 30.10 34.40
DUK 150417C00050000 C 04/17/15 50.0 27.70 31.80
DUK 150417C00055000 C 04/17/15 55.0 23.60 26.70
DUK 150417C00060000 C 04/17/15 60.0 18.60 21.90
DUK 150417C00062500 C 04/17/15 62.5 16.20 19.30
DUK 150417C00065000 C 04/17/15 65.0 14.20 16.30
DUK 150417C00067500 C 04/17/15 67.5 12.00 13.20
DUK 150417C00070000 C 04/17/15 70.0 9.80 10.50
DUK 150417C00072500 C 04/17/15 72.5 7.90 8.20
DUK 150417C00075000 C 04/17/15 75.0 5.80 6.20
DUK 150417C00077500 C 04/17/15 77.5 4.00 4.30
DUK 150417C00080000 C 04/17/15 80.0 2.55 2.80
DUK 150417C00082500 C 04/17/15 82.5 1.50 1.65
DUK 150417C00085000 C 04/17/15 85.0 0.75 0.95
DUK 150417C00087500 C 04/17/15 87.5 0.35 0.50
DUK 150417C00090000 C 04/17/15 90.0 0.15 0.25
DUK 150417C00092500 C 04/17/15 92.5 0.05 0.15
DUK 150417C00095000 C 04/17/15 95.0 0.00 0.10
DUK 150417P00045000 P 04/17/15 45.0 0.00 0.10
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 0.20 0.35
DUK 150417P00065000 P 04/17/15 65.0 0.30 0.45
DUK 150417P00067500 P 04/17/15 67.5 0.45 0.60
DUK 150417P00070000 P 04/17/15 70.0 0.65 0.80
DUK 150417P00072500 P 04/17/15 72.5 1.00 1.15
DUK 150417P00075000 P 04/17/15 75.0 1.50 1.65
DUK 150417P00077500 P 04/17/15 77.5 2.25 2.40
DUK 150417P00080000 P 04/17/15 80.0 3.30 3.60
DUK 150417P00082500 P 04/17/15 82.5 4.80 5.00
DUK 150417P00085000 P 04/17/15 85.0 6.50 6.80
DUK 150417P00087500 P 04/17/15 87.5 8.60 9.00
DUK 150417P00090000 P 04/17/15 90.0 10.50 11.70
DUK 150417P00092500 P 04/17/15 92.5 11.70 14.50
DUK 150417P00095000 P 04/17/15 95.0 14.20 16.60
DUK 160115C00037500 C 01/15/16 37.5 40.00 44.70
DUK 160115C00040000 C 01/15/16 40.0 37.50 42.00
DUK 160115C00042500 C 01/15/16 42.5 35.00 39.80
DUK 160115C00045000 C 01/15/16 45.0 32.50 37.00
DUK 160115C00047500 C 01/15/16 47.5 30.00 34.70
DUK 160115C00050000 C 01/15/16 50.0 28.00 31.80
DUK 160115C00055000 C 01/15/16 55.0 23.40 26.90
DUK 160115C00057500 C 01/15/16 57.5 21.30 24.40
DUK 160115C00060000 C 01/15/16 60.0 19.00 22.00
DUK 160115C00062500 C 01/15/16 62.5 16.70 18.80
DUK 160115C00065000 C 01/15/16 65.0 14.50 16.30
DUK 160115C00067500 C 01/15/16 67.5 12.40 13.80
DUK 160115C00070000 C 01/15/16 70.0 10.30 11.80
DUK 160115C00072500 C 01/15/16 72.5 8.40 9.50
DUK 160115C00075000 C 01/15/16 75.0 6.80 7.30
DUK 160115C00077500 C 01/15/16 77.5 5.30 5.70
DUK 160115C00080000 C 01/15/16 80.0 4.10 4.40
DUK 160115C00082500 C 01/15/16 82.5 2.95 3.30
DUK 160115C00085000 C 01/15/16 85.0 2.10 2.40
DUK 160115C00087500 C 01/15/16 87.5 1.45 1.75
DUK 160115C00090000 C 01/15/16 90.0 1.00 1.25
DUK 160115C00092500 C 01/15/16 92.5 0.65 0.85
DUK 160115C00095000 C 01/15/16 95.0 0.40 0.60
DUK 160115P00037500 P 01/15/16 37.5 0.10 0.35
DUK 160115P00040000 P 01/15/16 40.0 0.15 0.40
DUK 160115P00042500 P 01/15/16 42.5 0.20 0.45
DUK 160115P00045000 P 01/15/16 45.0 0.30 0.55
DUK 160115P00047500 P 01/15/16 47.5 0.40 0.60
DUK 160115P00050000 P 01/15/16 50.0 0.45 0.70
DUK 160115P00055000 P 01/15/16 55.0 0.70 0.85
DUK 160115P00057500 P 01/15/16 57.5 0.90 1.05
DUK 160115P00060000 P 01/15/16 60.0 1.10 1.25
DUK 160115P00062500 P 01/15/16 62.5 1.40 1.60
DUK 160115P00065000 P 01/15/16 65.0 1.75 1.90
DUK 160115P00067500 P 01/15/16 67.5 2.20 2.35
DUK 160115P00070000 P 01/15/16 70.0 2.75 2.95
DUK 160115P00072500 P 01/15/16 72.5 3.50 3.70
DUK 160115P00075000 P 01/15/16 75.0 4.40 4.60
DUK 160115P00077500 P 01/15/16 77.5 5.50 5.70
DUK 160115P00080000 P 01/15/16 80.0 6.70 7.00
DUK 160115P00082500 P 01/15/16 82.5 8.20 8.50
DUK 160115P00085000 P 01/15/16 85.0 9.90 10.30
DUK 160115P00087500 P 01/15/16 87.5 11.70 12.10
DUK 160115P00090000 P 01/15/16 90.0 12.40 14.60
DUK 160115P00092500 P 01/15/16 92.5 14.50 17.10
DUK 160115P00095000 P 01/15/16 95.0 16.40 19.40
DUK 170120C00037500 C 01/20/17 37.5 40.00 44.80
DUK 170120C00040000 C 01/20/17 40.0 37.50 42.00
DUK 170120C00042500 C 01/20/17 42.5 35.00 39.80
DUK 170120C00045000 C 01/20/17 45.0 32.50 37.00
DUK 170120C00047500 C 01/20/17 47.5 30.00 34.60
DUK 170120C00050000 C 01/20/17 50.0 28.00 32.10
DUK 170120C00055000 C 01/20/17 55.0 23.00 27.10
DUK 170120C00060000 C 01/20/17 60.0 18.00 22.40
DUK 170120C00065000 C 01/20/17 65.0 14.90 16.20
DUK 170120C00067500 C 01/20/17 67.5 12.70 14.40
DUK 170120C00070000 C 01/20/17 70.0 10.60 12.50
DUK 170120C00072500 C 01/20/17 72.5 8.90 10.90
DUK 170120C00075000 C 01/20/17 75.0 7.00 9.40
DUK 170120C00077500 C 01/20/17 77.5 6.20 7.30
DUK 170120C00080000 C 01/20/17 80.0 5.10 6.60
DUK 170120C00082500 C 01/20/17 82.5 4.00 4.90
DUK 170120C00085000 C 01/20/17 85.0 3.00 4.00
DUK 170120C00087500 C 01/20/17 87.5 2.30 3.30
DUK 170120C00090000 C 01/20/17 90.0 1.90 2.40
DUK 170120C00092500 C 01/20/17 92.5 1.40 2.25
DUK 170120C00095000 C 01/20/17 95.0 1.00 1.85
DUK 170120C00100000 C 01/20/17 100.0 0.40 1.20
DUK 170120C00105000 C 01/20/17 105.0 0.05 1.00
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 0.20 1.10
DUK 170120P00040000 P 01/20/17 40.0 0.35 0.85
DUK 170120P00042500 P 01/20/17 42.5 0.45 1.30
DUK 170120P00045000 P 01/20/17 45.0 0.60 1.45
DUK 170120P00047500 P 01/20/17 47.5 0.80 1.65
DUK 170120P00050000 P 01/20/17 50.0 0.95 1.50
DUK 170120P00055000 P 01/20/17 55.0 1.45 2.35
DUK 170120P00060000 P 01/20/17 60.0 2.20 3.20
DUK 170120P00065000 P 01/20/17 65.0 2.90 4.50
DUK 170120P00067500 P 01/20/17 67.5 3.60 5.10
DUK 170120P00070000 P 01/20/17 70.0 4.10 6.00
DUK 170120P00072500 P 01/20/17 72.5 5.10 7.00
DUK 170120P00075000 P 01/20/17 75.0 6.20 8.10
DUK 170120P00077500 P 01/20/17 77.5 7.40 9.20
DUK 170120P00080000 P 01/20/17 80.0 9.50 11.20
DUK 170120P00082500 P 01/20/17 82.5 10.10 13.20
DUK 170120P00085000 P 01/20/17 85.0 11.40 14.10
DUK 170120P00087500 P 01/20/17 87.5 13.10 15.80
DUK 170120P00090000 P 01/20/17 90.0 14.90 17.70
DUK 170120P00092500 P 01/20/17 92.5 16.90 19.60
DUK 170120P00095000 P 01/20/17 95.0 19.00 21.70
DUK 170120P00100000 P 01/20/17 100.0 23.60 27.60
DUK 170120P00105000 P 01/20/17 105.0 28.30 32.20
DUK 170120P00110000 P 01/20/17 110.0 33.00 37.00
DUK 170120P00115000 P 01/20/17 115.0 37.50 42.00

OPRA data is delayed 15 minutes.