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 (2015-02-20)Premium Content

Duke Energy Corp New (DUK)
As of Mar 5 2015 2:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150320C00065000 C 03/20/15 65.0 12.10 13.00
DUK 150320C00067500 C 03/20/15 67.5 9.60 10.50
DUK 150320C00070000 C 03/20/15 70.0 7.20 8.00
DUK 150320C00072500 C 03/20/15 72.5 5.10 5.30
DUK 150320C00075000 C 03/20/15 75.0 2.80 3.00
DUK 150320C00077500 C 03/20/15 77.5 1.05 1.20
DUK 150320C00080000 C 03/20/15 80.0 0.20 0.30
DUK 150320C00082500 C 03/20/15 82.5 0.00 0.10
DUK 150320C00085000 C 03/20/15 85.0 0.00 0.05
DUK 150320C00087500 C 03/20/15 87.5 0.00 0.05
DUK 150320C00090000 C 03/20/15 90.0 0.00 0.05
DUK 150320C00092500 C 03/20/15 92.5 0.00 0.05
DUK 150320C00095000 C 03/20/15 95.0 0.00 0.05
DUK 150320C00097500 C 03/20/15 97.5 0.00 0.05
DUK 150320C00100000 C 03/20/15 100.0 0.00 0.05
DUK 150320C00105000 C 03/20/15 105.0 0.00 0.05
DUK 150320C00110000 C 03/20/15 110.0 0.00 0.05
DUK 150320C00115000 C 03/20/15 115.0 0.00 0.05
DUK 150320C00120000 C 03/20/15 120.0 0.00 0.05
DUK 150320P00065000 P 03/20/15 65.0 0.00 0.05
DUK 150320P00067500 P 03/20/15 67.5 0.00 0.10
DUK 150320P00070000 P 03/20/15 70.0 0.00 0.15
DUK 150320P00072500 P 03/20/15 72.5 0.10 0.20
DUK 150320P00075000 P 03/20/15 75.0 0.30 0.40
DUK 150320P00077500 P 03/20/15 77.5 1.00 1.10
DUK 150320P00080000 P 03/20/15 80.0 2.55 2.75
DUK 150320P00082500 P 03/20/15 82.5 4.90 5.30
DUK 150320P00085000 P 03/20/15 85.0 7.00 7.70
DUK 150320P00087500 P 03/20/15 87.5 9.60 10.30
DUK 150320P00090000 P 03/20/15 90.0 12.00 12.80
DUK 150320P00092500 P 03/20/15 92.5 14.50 15.30
DUK 150320P00095000 P 03/20/15 95.0 16.70 17.80
DUK 150320P00097500 P 03/20/15 97.5 19.30 20.30
DUK 150320P00100000 P 03/20/15 100.0 21.50 22.80
DUK 150320P00105000 P 03/20/15 105.0 25.90 27.80
DUK 150320P00110000 P 03/20/15 110.0 31.40 33.20
DUK 150320P00115000 P 03/20/15 115.0 35.80 38.80
DUK 150320P00120000 P 03/20/15 120.0 40.80 42.80
DUK 150417C00045000 C 04/17/15 45.0 32.10 33.10
DUK 150417C00047500 C 04/17/15 47.5 29.60 30.70
DUK 150417C00050000 C 04/17/15 50.0 27.10 28.10
DUK 150417C00055000 C 04/17/15 55.0 22.10 23.00
DUK 150417C00060000 C 04/17/15 60.0 17.20 18.00
DUK 150417C00062500 C 04/17/15 62.5 14.70 15.60
DUK 150417C00065000 C 04/17/15 65.0 12.20 13.10
DUK 150417C00067500 C 04/17/15 67.5 9.80 10.70
DUK 150417C00070000 C 04/17/15 70.0 7.70 8.00
DUK 150417C00072500 C 04/17/15 72.5 5.40 5.70
DUK 150417C00075000 C 04/17/15 75.0 3.40 3.60
DUK 150417C00077500 C 04/17/15 77.5 1.80 1.90
DUK 150417C00080000 C 04/17/15 80.0 0.70 0.80
DUK 150417C00082500 C 04/17/15 82.5 0.20 0.30
DUK 150417C00085000 C 04/17/15 85.0 0.05 0.15
DUK 150417C00087500 C 04/17/15 87.5 0.00 0.05
DUK 150417C00090000 C 04/17/15 90.0 0.00 0.05
DUK 150417C00092500 C 04/17/15 92.5 0.00 0.05
DUK 150417C00095000 C 04/17/15 95.0 0.00 0.05
DUK 150417C00097500 C 04/17/15 97.5 0.00 0.05
DUK 150417C00100000 C 04/17/15 100.0 0.00 0.05
DUK 150417P00045000 P 04/17/15 45.0 0.00 0.05
DUK 150417P00047500 P 04/17/15 47.5 0.00 0.05
DUK 150417P00050000 P 04/17/15 50.0 0.00 0.05
DUK 150417P00055000 P 04/17/15 55.0 0.00 0.05
DUK 150417P00060000 P 04/17/15 60.0 0.00 0.10
DUK 150417P00062500 P 04/17/15 62.5 0.00 0.15
DUK 150417P00065000 P 04/17/15 65.0 0.05 0.20
DUK 150417P00067500 P 04/17/15 67.5 0.10 0.25
DUK 150417P00070000 P 04/17/15 70.0 0.20 0.35
DUK 150417P00072500 P 04/17/15 72.5 0.45 0.50
DUK 150417P00075000 P 04/17/15 75.0 0.85 0.95
DUK 150417P00077500 P 04/17/15 77.5 1.70 1.80
DUK 150417P00080000 P 04/17/15 80.0 3.10 3.30
DUK 150417P00082500 P 04/17/15 82.5 5.00 5.30
DUK 150417P00085000 P 04/17/15 85.0 7.10 7.80
DUK 150417P00087500 P 04/17/15 87.5 9.50 10.40
DUK 150417P00090000 P 04/17/15 90.0 12.00 12.90
DUK 150417P00092500 P 04/17/15 92.5 14.50 15.40
DUK 150417P00095000 P 04/17/15 95.0 17.00 17.90
DUK 150417P00097500 P 04/17/15 97.5 19.40 20.30
DUK 150417P00100000 P 04/17/15 100.0 22.00 22.70
DUK 150717C00060000 C 07/17/15 60.0 16.80 18.20
DUK 150717C00065000 C 07/17/15 65.0 12.80 13.10
DUK 150717C00067500 C 07/17/15 67.5 10.50 10.80
DUK 150717C00070000 C 07/17/15 70.0 8.20 8.50
DUK 150717C00072500 C 07/17/15 72.5 6.20 6.50
DUK 150717C00075000 C 07/17/15 75.0 4.40 4.60
DUK 150717C00077500 C 07/17/15 77.5 2.95 3.10
DUK 150717C00080000 C 07/17/15 80.0 1.85 1.95
DUK 150717C00082500 C 07/17/15 82.5 1.05 1.15
DUK 150717C00085000 C 07/17/15 85.0 0.55 0.60
DUK 150717C00087500 C 07/17/15 87.5 0.25 0.40
DUK 150717C00090000 C 07/17/15 90.0 0.10 0.25
DUK 150717C00092500 C 07/17/15 92.5 0.05 0.15
DUK 150717C00095000 C 07/17/15 95.0 0.00 0.10
DUK 150717C00097500 C 07/17/15 97.5 0.00 0.10
DUK 150717C00100000 C 07/17/15 100.0 0.00 0.05
DUK 150717P00060000 P 07/17/15 60.0 0.25 0.45
DUK 150717P00065000 P 07/17/15 65.0 0.55 0.70
DUK 150717P00067500 P 07/17/15 67.5 0.80 0.95
DUK 150717P00070000 P 07/17/15 70.0 1.15 1.30
DUK 150717P00072500 P 07/17/15 72.5 1.70 1.85
DUK 150717P00075000 P 07/17/15 75.0 2.45 2.60
DUK 150717P00077500 P 07/17/15 77.5 3.50 3.70
DUK 150717P00080000 P 07/17/15 80.0 4.90 5.10
DUK 150717P00082500 P 07/17/15 82.5 6.60 6.80
DUK 150717P00085000 P 07/17/15 85.0 8.60 8.90
DUK 150717P00087500 P 07/17/15 87.5 10.80 11.10
DUK 150717P00090000 P 07/17/15 90.0 12.90 14.20
DUK 150717P00092500 P 07/17/15 92.5 15.30 16.20
DUK 150717P00095000 P 07/17/15 95.0 17.70 18.70
DUK 150717P00097500 P 07/17/15 97.5 20.20 21.20
DUK 150717P00100000 P 07/17/15 100.0 22.60 23.70
DUK 151016C00060000 C 10/16/15 60.0 17.20 18.20
DUK 151016C00065000 C 10/16/15 65.0 13.00 13.30
DUK 151016C00067500 C 10/16/15 67.5 10.70 11.10
DUK 151016C00070000 C 10/16/15 70.0 8.60 9.00
DUK 151016C00072500 C 10/16/15 72.5 6.70 7.10
DUK 151016C00075000 C 10/16/15 75.0 5.10 5.30
DUK 151016C00077500 C 10/16/15 77.5 3.70 3.90
DUK 151016C00080000 C 10/16/15 80.0 2.55 2.75
DUK 151016C00082500 C 10/16/15 82.5 1.70 1.85
DUK 151016C00085000 C 10/16/15 85.0 1.10 1.20
DUK 151016C00087500 C 10/16/15 87.5 0.65 0.80
DUK 151016C00090000 C 10/16/15 90.0 0.35 0.50
DUK 151016C00095000 C 10/16/15 95.0 0.10 0.25
DUK 151016C00100000 C 10/16/15 100.0 0.00 0.15
DUK 151016C00105000 C 10/16/15 105.0 0.00 0.10
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 151016P00060000 P 10/16/15 60.0 0.70 0.85
DUK 151016P00065000 P 10/16/15 65.0 1.20 1.40
DUK 151016P00067500 P 10/16/15 67.5 1.60 1.75
DUK 151016P00070000 P 10/16/15 70.0 2.10 2.25
DUK 151016P00072500 P 10/16/15 72.5 2.80 3.00
DUK 151016P00075000 P 10/16/15 75.0 3.70 3.90
DUK 151016P00077500 P 10/16/15 77.5 4.80 5.10
DUK 151016P00080000 P 10/16/15 80.0 6.30 6.50
DUK 151016P00082500 P 10/16/15 82.5 7.90 8.20
DUK 151016P00085000 P 10/16/15 85.0 9.70 10.20
DUK 151016P00087500 P 10/16/15 87.5 11.80 12.30
DUK 151016P00090000 P 10/16/15 90.0 14.00 14.50
DUK 151016P00095000 P 10/16/15 95.0 18.50 19.50
DUK 151016P00100000 P 10/16/15 100.0 23.40 24.40
DUK 151016P00105000 P 10/16/15 105.0 28.30 29.40
DUK 151016P00110000 P 10/16/15 110.0 33.20 34.40
DUK 151016P00115000 P 10/16/15 115.0 38.10 39.40
DUK 160115C00037500 C 01/15/16 37.5 39.10 41.20
DUK 160115C00040000 C 01/15/16 40.0 35.70 38.70
DUK 160115C00042500 C 01/15/16 42.5 34.60 36.40
DUK 160115C00045000 C 01/15/16 45.0 32.10 33.20
DUK 160115C00047500 C 01/15/16 47.5 29.60 30.60
DUK 160115C00050000 C 01/15/16 50.0 27.10 28.20
DUK 160115C00055000 C 01/15/16 55.0 22.20 23.30
DUK 160115C00057500 C 01/15/16 57.5 19.80 21.40
DUK 160115C00060000 C 01/15/16 60.0 17.50 18.30
DUK 160115C00062500 C 01/15/16 62.5 15.20 16.00
DUK 160115C00065000 C 01/15/16 65.0 13.00 13.70
DUK 160115C00067500 C 01/15/16 67.5 10.80 11.50
DUK 160115C00070000 C 01/15/16 70.0 8.80 9.20
DUK 160115C00072500 C 01/15/16 72.5 7.20 7.50
DUK 160115C00075000 C 01/15/16 75.0 5.60 5.90
DUK 160115C00077500 C 01/15/16 77.5 4.30 4.50
DUK 160115C00080000 C 01/15/16 80.0 3.10 3.30
DUK 160115C00082500 C 01/15/16 82.5 2.25 2.40
DUK 160115C00085000 C 01/15/16 85.0 1.60 1.75
DUK 160115C00087500 C 01/15/16 87.5 1.05 1.20
DUK 160115C00090000 C 01/15/16 90.0 0.70 0.90
DUK 160115C00092500 C 01/15/16 92.5 0.45 0.65
DUK 160115C00095000 C 01/15/16 95.0 0.25 0.45
DUK 160115C00097500 C 01/15/16 97.5 0.15 0.35
DUK 160115C00100000 C 01/15/16 100.0 0.10 0.25
DUK 160115P00037500 P 01/15/16 37.5 0.15 0.20
DUK 160115P00040000 P 01/15/16 40.0 0.15 0.35
DUK 160115P00042500 P 01/15/16 42.5 0.20 0.40
DUK 160115P00045000 P 01/15/16 45.0 0.30 0.50
DUK 160115P00047500 P 01/15/16 47.5 0.35 0.55
DUK 160115P00050000 P 01/15/16 50.0 0.50 0.55
DUK 160115P00055000 P 01/15/16 55.0 0.75 0.95
DUK 160115P00057500 P 01/15/16 57.5 0.95 1.10
DUK 160115P00060000 P 01/15/16 60.0 1.20 1.35
DUK 160115P00062500 P 01/15/16 62.5 1.50 1.70
DUK 160115P00065000 P 01/15/16 65.0 1.90 2.10
DUK 160115P00067500 P 01/15/16 67.5 2.40 2.55
DUK 160115P00070000 P 01/15/16 70.0 3.00 3.20
DUK 160115P00072500 P 01/15/16 72.5 3.80 4.10
DUK 160115P00075000 P 01/15/16 75.0 4.80 5.10
DUK 160115P00077500 P 01/15/16 77.5 6.00 6.30
DUK 160115P00080000 P 01/15/16 80.0 7.40 7.80
DUK 160115P00082500 P 01/15/16 82.5 9.10 9.40
DUK 160115P00085000 P 01/15/16 85.0 10.90 11.20
DUK 160115P00087500 P 01/15/16 87.5 12.70 13.60
DUK 160115P00090000 P 01/15/16 90.0 14.60 15.70
DUK 160115P00092500 P 01/15/16 92.5 17.00 17.90
DUK 160115P00095000 P 01/15/16 95.0 19.20 20.20
DUK 160115P00097500 P 01/15/16 97.5 21.50 22.70
DUK 160115P00100000 P 01/15/16 100.0 23.50 25.10
DUK 170120C00037500 C 01/20/17 37.5 38.00 42.40
DUK 170120C00040000 C 01/20/17 40.0 35.40 39.90
DUK 170120C00042500 C 01/20/17 42.5 32.90 37.40
DUK 170120C00045000 C 01/20/17 45.0 32.00 33.50
DUK 170120C00047500 C 01/20/17 47.5 29.50 31.00
DUK 170120C00050000 C 01/20/17 50.0 27.00 28.60
DUK 170120C00055000 C 01/20/17 55.0 22.10 23.40
DUK 170120C00060000 C 01/20/17 60.0 17.80 18.60
DUK 170120C00065000 C 01/20/17 65.0 13.50 14.40
DUK 170120C00067500 C 01/20/17 67.5 11.50 12.30
DUK 170120C00070000 C 01/20/17 70.0 9.70 10.80
DUK 170120C00072500 C 01/20/17 72.5 8.10 8.90
DUK 170120C00075000 C 01/20/17 75.0 6.70 7.60
DUK 170120C00077500 C 01/20/17 77.5 5.40 6.20
DUK 170120C00080000 C 01/20/17 80.0 4.40 5.30
DUK 170120C00082500 C 01/20/17 82.5 3.40 4.30
DUK 170120C00085000 C 01/20/17 85.0 2.65 3.60
DUK 170120C00087500 C 01/20/17 87.5 2.05 2.85
DUK 170120C00090000 C 01/20/17 90.0 1.70 2.30
DUK 170120C00092500 C 01/20/17 92.5 1.25 1.85
DUK 170120C00095000 C 01/20/17 95.0 0.90 1.50
DUK 170120C00097500 C 01/20/17 97.5 0.65 1.15
DUK 170120C00100000 C 01/20/17 100.0 0.40 1.05
DUK 170120C00105000 C 01/20/17 105.0 0.15 0.80
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.60
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.50
DUK 170120P00037500 P 01/20/17 37.5 0.45 1.00
DUK 170120P00040000 P 01/20/17 40.0 0.60 1.00
DUK 170120P00042500 P 01/20/17 42.5 0.70 1.35
DUK 170120P00045000 P 01/20/17 45.0 0.90 1.50
DUK 170120P00047500 P 01/20/17 47.5 1.10 1.70
DUK 170120P00050000 P 01/20/17 50.0 1.30 1.85
DUK 170120P00055000 P 01/20/17 55.0 1.90 2.45
DUK 170120P00060000 P 01/20/17 60.0 2.80 3.50
DUK 170120P00065000 P 01/20/17 65.0 4.00 4.80
DUK 170120P00067500 P 01/20/17 67.5 4.80 5.60
DUK 170120P00070000 P 01/20/17 70.0 5.70 6.60
DUK 170120P00072500 P 01/20/17 72.5 6.80 7.70
DUK 170120P00075000 P 01/20/17 75.0 8.00 9.00
DUK 170120P00077500 P 01/20/17 77.5 9.30 10.30
DUK 170120P00080000 P 01/20/17 80.0 10.70 11.90
DUK 170120P00082500 P 01/20/17 82.5 12.30 13.50
DUK 170120P00085000 P 01/20/17 85.0 14.00 15.30
DUK 170120P00087500 P 01/20/17 87.5 15.80 17.20
DUK 170120P00090000 P 01/20/17 90.0 17.70 19.20
DUK 170120P00092500 P 01/20/17 92.5 19.80 21.30
DUK 170120P00095000 P 01/20/17 95.0 21.90 23.40
DUK 170120P00097500 P 01/20/17 97.5 24.10 25.60
DUK 170120P00100000 P 01/20/17 100.0 26.40 27.90
DUK 170120P00105000 P 01/20/17 105.0 31.10 32.50
DUK 170120P00110000 P 01/20/17 110.0 34.00 38.50
DUK 170120P00115000 P 01/20/17 115.0 38.80 43.30

OPRA data is delayed 15 minutes.