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 (2015-05-22)Premium Content

Duke Energy Corp New (DUK)
As of Jul 29 2015 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150821C00037500 C 08/21/15 37.5 34.20 36.60
DUK 150821C00040000 C 08/21/15 40.0 31.30 33.40
DUK 150821C00042500 C 08/21/15 42.5 28.70 32.00
DUK 150821C00045000 C 08/21/15 45.0 26.20 28.40
DUK 150821C00047500 C 08/21/15 47.5 24.40 25.90
DUK 150821C00050000 C 08/21/15 50.0 21.90 23.40
DUK 150821C00055000 C 08/21/15 55.0 16.20 18.40
DUK 150821C00060000 C 08/21/15 60.0 11.10 13.40
DUK 150821C00062500 C 08/21/15 62.5 8.80 11.80
DUK 150821C00065000 C 08/21/15 65.0 7.00 8.90
DUK 150821C00067500 C 08/21/15 67.5 4.90 5.90
DUK 150821C00070000 C 08/21/15 70.0 3.30 3.50
DUK 150821C00072500 C 08/21/15 72.5 1.35 1.45
DUK 150821C00075000 C 08/21/15 75.0 0.30 0.40
DUK 150821C00077500 C 08/21/15 77.5 0.05 0.10
DUK 150821C00080000 C 08/21/15 80.0 0.00 0.05
DUK 150821C00082500 C 08/21/15 82.5 0.00 0.05
DUK 150821C00085000 C 08/21/15 85.0 0.00 0.05
DUK 150821C00090000 C 08/21/15 90.0 0.00 0.05
DUK 150821C00095000 C 08/21/15 95.0 0.00 0.05
DUK 150821C00100000 C 08/21/15 100.0 0.00 0.05
DUK 150821C00105000 C 08/21/15 105.0 0.00 0.05
DUK 150821C00110000 C 08/21/15 110.0 0.00 0.05
DUK 150821P00037500 P 08/21/15 37.5 0.00 0.05
DUK 150821P00040000 P 08/21/15 40.0 0.00 0.05
DUK 150821P00042500 P 08/21/15 42.5 0.00 0.05
DUK 150821P00045000 P 08/21/15 45.0 0.00 0.05
DUK 150821P00047500 P 08/21/15 47.5 0.00 0.05
DUK 150821P00050000 P 08/21/15 50.0 0.00 0.05
DUK 150821P00055000 P 08/21/15 55.0 0.00 0.05
DUK 150821P00060000 P 08/21/15 60.0 0.00 0.05
DUK 150821P00062500 P 08/21/15 62.5 0.00 0.10
DUK 150821P00065000 P 08/21/15 65.0 0.05 0.15
DUK 150821P00067500 P 08/21/15 67.5 0.15 0.25
DUK 150821P00070000 P 08/21/15 70.0 0.45 0.55
DUK 150821P00072500 P 08/21/15 72.5 1.20 1.35
DUK 150821P00075000 P 08/21/15 75.0 2.85 3.10
DUK 150821P00077500 P 08/21/15 77.5 5.00 5.50
DUK 150821P00080000 P 08/21/15 80.0 7.50 8.00
DUK 150821P00082500 P 08/21/15 82.5 10.00 10.50
DUK 150821P00085000 P 08/21/15 85.0 11.60 13.00
DUK 150821P00090000 P 08/21/15 90.0 16.30 18.00
DUK 150821P00095000 P 08/21/15 95.0 21.30 24.40
DUK 150821P00100000 P 08/21/15 100.0 26.30 29.40
DUK 150821P00105000 P 08/21/15 105.0 31.00 33.00
DUK 150821P00110000 P 08/21/15 110.0 37.00 38.00
DUK 150918C00037500 C 09/18/15 37.5 34.40 36.00
DUK 150918C00040000 C 09/18/15 40.0 31.70 33.50
DUK 150918C00042500 C 09/18/15 42.5 28.80 31.80
DUK 150918C00045000 C 09/18/15 45.0 26.30 28.40
DUK 150918C00047500 C 09/18/15 47.5 23.80 25.90
DUK 150918C00050000 C 09/18/15 50.0 21.70 23.40
DUK 150918C00055000 C 09/18/15 55.0 17.30 18.40
DUK 150918C00060000 C 09/18/15 60.0 12.30 13.40
DUK 150918C00065000 C 09/18/15 65.0 7.40 8.40
DUK 150918C00067500 C 09/18/15 67.5 5.70 5.90
DUK 150918C00070000 C 09/18/15 70.0 3.40 3.60
DUK 150918C00072500 C 09/18/15 72.5 1.70 1.80
DUK 150918C00075000 C 09/18/15 75.0 0.65 0.75
DUK 150918C00077500 C 09/18/15 77.5 0.20 0.30
DUK 150918C00080000 C 09/18/15 80.0 0.05 0.15
DUK 150918C00082500 C 09/18/15 82.5 0.00 0.05
DUK 150918C00085000 C 09/18/15 85.0 0.00 0.05
DUK 150918C00090000 C 09/18/15 90.0 0.00 0.05
DUK 150918C00095000 C 09/18/15 95.0 0.00 0.05
DUK 150918C00100000 C 09/18/15 100.0 0.00 0.05
DUK 150918C00105000 C 09/18/15 105.0 0.00 0.05
DUK 150918C00110000 C 09/18/15 110.0 0.00 0.05
DUK 150918P00037500 P 09/18/15 37.5 0.00 0.05
DUK 150918P00040000 P 09/18/15 40.0 0.00 0.05
DUK 150918P00042500 P 09/18/15 42.5 0.00 0.05
DUK 150918P00045000 P 09/18/15 45.0 0.00 0.05
DUK 150918P00047500 P 09/18/15 47.5 0.00 0.05
DUK 150918P00050000 P 09/18/15 50.0 0.00 0.05
DUK 150918P00055000 P 09/18/15 55.0 0.00 0.05
DUK 150918P00060000 P 09/18/15 60.0 0.05 0.15
DUK 150918P00065000 P 09/18/15 65.0 0.20 0.30
DUK 150918P00067500 P 09/18/15 67.5 0.40 0.50
DUK 150918P00070000 P 09/18/15 70.0 0.85 0.95
DUK 150918P00072500 P 09/18/15 72.5 1.75 1.85
DUK 150918P00075000 P 09/18/15 75.0 3.20 3.40
DUK 150918P00077500 P 09/18/15 77.5 5.20 5.50
DUK 150918P00080000 P 09/18/15 80.0 7.50 8.40
DUK 150918P00082500 P 09/18/15 82.5 9.90 10.90
DUK 150918P00085000 P 09/18/15 85.0 12.30 13.50
DUK 150918P00090000 P 09/18/15 90.0 16.80 18.10
DUK 150918P00095000 P 09/18/15 95.0 21.30 24.60
DUK 150918P00100000 P 09/18/15 100.0 26.30 29.60
DUK 150918P00105000 P 09/18/15 105.0 31.20 34.60
DUK 150918P00110000 P 09/18/15 110.0 37.00 39.00
DUK 151016C00050000 C 10/16/15 50.0 22.30 23.40
DUK 151016C00055000 C 10/16/15 55.0 15.60 18.50
DUK 151016C00060000 C 10/16/15 60.0 10.80 13.40
DUK 151016C00062500 C 10/16/15 62.5 9.20 11.40
DUK 151016C00065000 C 10/16/15 65.0 8.00 8.40
DUK 151016C00067500 C 10/16/15 67.5 5.80 6.00
DUK 151016C00070000 C 10/16/15 70.0 3.70 3.90
DUK 151016C00072500 C 10/16/15 72.5 2.10 2.20
DUK 151016C00075000 C 10/16/15 75.0 1.00 1.10
DUK 151016C00077500 C 10/16/15 77.5 0.40 0.50
DUK 151016C00080000 C 10/16/15 80.0 0.15 0.20
DUK 151016C00082500 C 10/16/15 82.5 0.05 0.15
DUK 151016C00085000 C 10/16/15 85.0 0.00 0.10
DUK 151016C00087500 C 10/16/15 87.5 0.00 0.05
DUK 151016C00090000 C 10/16/15 90.0 0.00 0.05
DUK 151016C00095000 C 10/16/15 95.0 0.00 0.05
DUK 151016C00100000 C 10/16/15 100.0 0.00 0.05
DUK 151016C00105000 C 10/16/15 105.0 0.00 0.05
DUK 151016C00110000 C 10/16/15 110.0 0.00 0.05
DUK 151016C00115000 C 10/16/15 115.0 0.00 0.05
DUK 151016P00050000 P 10/16/15 50.0 0.00 0.05
DUK 151016P00055000 P 10/16/15 55.0 0.05 0.15
DUK 151016P00060000 P 10/16/15 60.0 0.10 0.20
DUK 151016P00062500 P 10/16/15 62.5 0.20 0.30
DUK 151016P00065000 P 10/16/15 65.0 0.35 0.45
DUK 151016P00067500 P 10/16/15 67.5 0.65 0.80
DUK 151016P00070000 P 10/16/15 70.0 1.20 1.30
DUK 151016P00072500 P 10/16/15 72.5 2.15 2.25
DUK 151016P00075000 P 10/16/15 75.0 3.60 3.70
DUK 151016P00077500 P 10/16/15 77.5 5.40 5.70
DUK 151016P00080000 P 10/16/15 80.0 7.70 7.90
DUK 151016P00082500 P 10/16/15 82.5 10.00 11.00
DUK 151016P00085000 P 10/16/15 85.0 12.30 13.60
DUK 151016P00087500 P 10/16/15 87.5 14.70 16.20
DUK 151016P00090000 P 10/16/15 90.0 17.20 18.80
DUK 151016P00095000 P 10/16/15 95.0 22.00 24.00
DUK 151016P00100000 P 10/16/15 100.0 26.10 29.40
DUK 151016P00105000 P 10/16/15 105.0 31.10 34.70
DUK 151016P00110000 P 10/16/15 110.0 36.20 39.80
DUK 151016P00115000 P 10/16/15 115.0 41.00 44.60
DUK 160115C00037500 C 01/15/16 37.5 34.00 36.90
DUK 160115C00040000 C 01/15/16 40.0 31.10 34.40
DUK 160115C00042500 C 01/15/16 42.5 28.30 31.80
DUK 160115C00045000 C 01/15/16 45.0 26.90 28.70
DUK 160115C00047500 C 01/15/16 47.5 23.60 26.20
DUK 160115C00050000 C 01/15/16 50.0 22.20 23.70
DUK 160115C00055000 C 01/15/16 55.0 17.00 18.50
DUK 160115C00057500 C 01/15/16 57.5 14.70 16.10
DUK 160115C00060000 C 01/15/16 60.0 12.10 13.70
DUK 160115C00062500 C 01/15/16 62.5 10.50 10.90
DUK 160115C00065000 C 01/15/16 65.0 8.30 8.50
DUK 160115C00067500 C 01/15/16 67.5 6.10 6.40
DUK 160115C00070000 C 01/15/16 70.0 4.40 4.60
DUK 160115C00072500 C 01/15/16 72.5 2.95 3.10
DUK 160115C00075000 C 01/15/16 75.0 1.85 1.95
DUK 160115C00077500 C 01/15/16 77.5 1.05 1.20
DUK 160115C00080000 C 01/15/16 80.0 0.60 0.70
DUK 160115C00082500 C 01/15/16 82.5 0.30 0.40
DUK 160115C00085000 C 01/15/16 85.0 0.15 0.25
DUK 160115C00087500 C 01/15/16 87.5 0.10 0.20
DUK 160115C00090000 C 01/15/16 90.0 0.05 0.10
DUK 160115C00092500 C 01/15/16 92.5 0.00 0.10
DUK 160115C00095000 C 01/15/16 95.0 0.00 0.05
DUK 160115C00097500 C 01/15/16 97.5 0.00 0.05
DUK 160115C00100000 C 01/15/16 100.0 0.00 0.05
DUK 160115C00105000 C 01/15/16 105.0 0.00 0.05
DUK 160115C00110000 C 01/15/16 110.0 0.00 0.05
DUK 160115P00037500 P 01/15/16 37.5 0.00 0.05
DUK 160115P00040000 P 01/15/16 40.0 0.00 0.05
DUK 160115P00042500 P 01/15/16 42.5 0.05 0.10
DUK 160115P00045000 P 01/15/16 45.0 0.05 0.15
DUK 160115P00047500 P 01/15/16 47.5 0.10 0.20
DUK 160115P00050000 P 01/15/16 50.0 0.10 0.20
DUK 160115P00055000 P 01/15/16 55.0 0.25 0.35
DUK 160115P00057500 P 01/15/16 57.5 0.35 0.45
DUK 160115P00060000 P 01/15/16 60.0 0.55 0.60
DUK 160115P00062500 P 01/15/16 62.5 0.80 0.85
DUK 160115P00065000 P 01/15/16 65.0 1.15 1.25
DUK 160115P00067500 P 01/15/16 67.5 1.75 1.85
DUK 160115P00070000 P 01/15/16 70.0 2.50 2.65
DUK 160115P00072500 P 01/15/16 72.5 3.60 3.80
DUK 160115P00075000 P 01/15/16 75.0 5.00 5.20
DUK 160115P00077500 P 01/15/16 77.5 6.80 7.00
DUK 160115P00080000 P 01/15/16 80.0 8.80 9.20
DUK 160115P00082500 P 01/15/16 82.5 11.00 11.40
DUK 160115P00085000 P 01/15/16 85.0 13.00 14.40
DUK 160115P00087500 P 01/15/16 87.5 15.40 17.10
DUK 160115P00090000 P 01/15/16 90.0 17.90 19.30
DUK 160115P00092500 P 01/15/16 92.5 19.00 23.30
DUK 160115P00095000 P 01/15/16 95.0 22.60 24.60
DUK 160115P00097500 P 01/15/16 97.5 25.10 27.40
DUK 160115P00100000 P 01/15/16 100.0 27.70 29.70
DUK 160115P00105000 P 01/15/16 105.0 31.30 35.60
DUK 160115P00110000 P 01/15/16 110.0 37.60 39.60
DUK 170120C00037500 C 01/20/17 37.5 33.00 37.60
DUK 170120C00040000 C 01/20/17 40.0 30.60 35.00
DUK 170120C00042500 C 01/20/17 42.5 28.10 32.40
DUK 170120C00045000 C 01/20/17 45.0 25.70 28.70
DUK 170120C00047500 C 01/20/17 47.5 23.20 26.20
DUK 170120C00050000 C 01/20/17 50.0 20.70 23.70
DUK 170120C00055000 C 01/20/17 55.0 15.60 19.50
DUK 170120C00060000 C 01/20/17 60.0 13.10 13.60
DUK 170120C00062500 C 01/20/17 62.5 10.70 11.50
DUK 170120C00065000 C 01/20/17 65.0 8.60 9.70
DUK 170120C00067500 C 01/20/17 67.5 7.50 7.60
DUK 170120C00070000 C 01/20/17 70.0 6.00 6.10
DUK 170120C00072500 C 01/20/17 72.5 4.70 4.90
DUK 170120C00075000 C 01/20/17 75.0 3.60 3.80
DUK 170120C00077500 C 01/20/17 77.5 2.75 2.90
DUK 170120C00080000 C 01/20/17 80.0 2.05 2.20
DUK 170120C00082500 C 01/20/17 82.5 1.50 1.65
DUK 170120C00085000 C 01/20/17 85.0 1.05 1.25
DUK 170120C00087500 C 01/20/17 87.5 0.75 0.95
DUK 170120C00090000 C 01/20/17 90.0 0.55 0.70
DUK 170120C00092500 C 01/20/17 92.5 0.35 0.55
DUK 170120C00095000 C 01/20/17 95.0 0.25 0.45
DUK 170120C00097500 C 01/20/17 97.5 0.15 0.35
DUK 170120C00100000 C 01/20/17 100.0 0.10 0.30
DUK 170120C00105000 C 01/20/17 105.0 0.05 0.20
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.20
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.15
DUK 170120P00037500 P 01/20/17 37.5 0.30 0.50
DUK 170120P00040000 P 01/20/17 40.0 0.40 0.60
DUK 170120P00042500 P 01/20/17 42.5 0.50 0.70
DUK 170120P00045000 P 01/20/17 45.0 0.65 0.80
DUK 170120P00047500 P 01/20/17 47.5 0.80 1.00
DUK 170120P00050000 P 01/20/17 50.0 1.05 1.20
DUK 170120P00055000 P 01/20/17 55.0 1.65 1.80
DUK 170120P00060000 P 01/20/17 60.0 2.60 2.80
DUK 170120P00062500 P 01/20/17 62.5 3.30 3.50
DUK 170120P00065000 P 01/20/17 65.0 4.10 4.30
DUK 170120P00067500 P 01/20/17 67.5 5.00 5.30
DUK 170120P00070000 P 01/20/17 70.0 6.20 6.50
DUK 170120P00072500 P 01/20/17 72.5 7.50 7.80
DUK 170120P00075000 P 01/20/17 75.0 9.00 9.30
DUK 170120P00077500 P 01/20/17 77.5 10.70 11.00
DUK 170120P00080000 P 01/20/17 80.0 12.50 12.90
DUK 170120P00082500 P 01/20/17 82.5 14.10 15.70
DUK 170120P00085000 P 01/20/17 85.0 16.20 17.80
DUK 170120P00087500 P 01/20/17 87.5 18.40 19.90
DUK 170120P00090000 P 01/20/17 90.0 20.70 22.20
DUK 170120P00092500 P 01/20/17 92.5 23.00 24.50
DUK 170120P00095000 P 01/20/17 95.0 23.70 28.30
DUK 170120P00097500 P 01/20/17 97.5 26.10 30.60
DUK 170120P00100000 P 01/20/17 100.0 28.50 33.00
DUK 170120P00105000 P 01/20/17 105.0 33.60 37.90
DUK 170120P00110000 P 01/20/17 110.0 38.50 42.80
DUK 170120P00115000 P 01/20/17 115.0 43.10 47.70

OPRA data is delayed 15 minutes.