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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 150220C00065000 C 02/20/15 65.0 21.90 22.90
DUK 150220C00070000 C 02/20/15 70.0 16.80 17.90
DUK 150220C00075000 C 02/20/15 75.0 12.00 12.90
DUK 150220C00077500 C 02/20/15 77.5 9.50 10.40
DUK 150220C00080000 C 02/20/15 80.0 7.10 7.90
DUK 150220C00082500 C 02/20/15 82.5 4.70 5.00
DUK 150220C00085000 C 02/20/15 85.0 2.55 2.85
DUK 150220C00087500 C 02/20/15 87.5 1.00 1.25
DUK 150220C00090000 C 02/20/15 90.0 0.30 0.45
DUK 150220C00092500 C 02/20/15 92.5 0.05 0.15
DUK 150220C00095000 C 02/20/15 95.0 0.00 0.10
DUK 150220C00097500 C 02/20/15 97.5 0.00 0.05
DUK 150220C00100000 C 02/20/15 100.0 0.00 0.05
DUK 150220P00065000 P 02/20/15 65.0 0.00 0.05
DUK 150220P00070000 P 02/20/15 70.0 0.00 0.10
DUK 150220P00075000 P 02/20/15 75.0 0.05 0.15
DUK 150220P00077500 P 02/20/15 77.5 0.05 0.20
DUK 150220P00080000 P 02/20/15 80.0 0.20 0.30
DUK 150220P00082500 P 02/20/15 82.5 0.40 0.55
DUK 150220P00085000 P 02/20/15 85.0 1.00 1.10
DUK 150220P00087500 P 02/20/15 87.5 2.00 2.25
DUK 150220P00090000 P 02/20/15 90.0 3.70 4.10
DUK 150220P00092500 P 02/20/15 92.5 6.10 6.40
DUK 150220P00095000 P 02/20/15 95.0 6.40 8.80
DUK 150220P00097500 P 02/20/15 97.5 8.90 11.30
DUK 150220P00100000 P 02/20/15 100.0 11.30 13.80
DUK 150320C00065000 C 03/20/15 65.0 22.00 23.30
DUK 150320C00070000 C 03/20/15 70.0 17.00 17.80
DUK 150320C00075000 C 03/20/15 75.0 12.00 12.80
DUK 150320C00077500 C 03/20/15 77.5 9.60 10.30
DUK 150320C00080000 C 03/20/15 80.0 7.20 7.50
DUK 150320C00082500 C 03/20/15 82.5 5.00 5.30
DUK 150320C00085000 C 03/20/15 85.0 3.10 3.30
DUK 150320C00087500 C 03/20/15 87.5 1.70 1.85
DUK 150320C00090000 C 03/20/15 90.0 0.75 0.95
DUK 150320C00092500 C 03/20/15 92.5 0.30 0.45
DUK 150320C00095000 C 03/20/15 95.0 0.10 0.25
DUK 150320C00097500 C 03/20/15 97.5 0.00 0.10
DUK 150320C00100000 C 03/20/15 100.0 0.00 0.10
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 0.15
DUK 150320P00070000 P 03/20/15 70.0 0.05 0.20
DUK 150320P00075000 P 03/20/15 75.0 0.20 0.35
DUK 150320P00077500 P 03/20/15 77.5 0.30 0.50
DUK 150320P00080000 P 03/20/15 80.0 0.55 0.70
DUK 150320P00082500 P 03/20/15 82.5 0.95 1.15
DUK 150320P00085000 P 03/20/15 85.0 1.65 1.85
DUK 150320P00087500 P 03/20/15 87.5 2.75 2.95
DUK 150320P00090000 P 03/20/15 90.0 4.30 4.60
DUK 150320P00092500 P 03/20/15 92.5 6.20 6.60
DUK 150320P00095000 P 03/20/15 95.0 8.60 8.90
DUK 150320P00097500 P 03/20/15 97.5 8.80 11.30
DUK 150320P00100000 P 03/20/15 100.0 11.30 13.80
DUK 150320P00105000 P 03/20/15 105.0 16.30 18.80
DUK 150320P00110000 P 03/20/15 110.0 21.30 24.10
DUK 150320P00115000 P 03/20/15 115.0 26.20 29.00
DUK 150320P00120000 P 03/20/15 120.0 31.30 33.90
DUK 150417C00045000 C 04/17/15 45.0 41.30 43.20
DUK 150417C00047500 C 04/17/15 47.5 39.00 40.70
DUK 150417C00050000 C 04/17/15 50.0 36.30 38.20
DUK 150417C00055000 C 04/17/15 55.0 31.70 33.20
DUK 150417C00060000 C 04/17/15 60.0 26.80 27.80
DUK 150417C00062500 C 04/17/15 62.5 24.40 25.30
DUK 150417C00065000 C 04/17/15 65.0 21.80 22.80
DUK 150417C00067500 C 04/17/15 67.5 19.20 20.30
DUK 150417C00070000 C 04/17/15 70.0 17.00 17.80
DUK 150417C00072500 C 04/17/15 72.5 14.50 15.30
DUK 150417C00075000 C 04/17/15 75.0 12.00 12.80
DUK 150417C00077500 C 04/17/15 77.5 9.60 10.10
DUK 150417C00080000 C 04/17/15 80.0 7.30 7.80
DUK 150417C00082500 C 04/17/15 82.5 5.20 5.70
DUK 150417C00085000 C 04/17/15 85.0 3.50 3.80
DUK 150417C00087500 C 04/17/15 87.5 2.10 2.40
DUK 150417C00090000 C 04/17/15 90.0 1.15 1.40
DUK 150417C00092500 C 04/17/15 92.5 0.55 0.75
DUK 150417C00095000 C 04/17/15 95.0 0.25 0.40
DUK 150417C00097500 C 04/17/15 97.5 0.10 0.20
DUK 150417C00100000 C 04/17/15 100.0 0.00 0.15
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 0.10
DUK 150417P00060000 P 04/17/15 60.0 0.00 0.15
DUK 150417P00062500 P 04/17/15 62.5 0.05 0.20
DUK 150417P00065000 P 04/17/15 65.0 0.05 0.20
DUK 150417P00067500 P 04/17/15 67.5 0.05 0.25
DUK 150417P00070000 P 04/17/15 70.0 0.15 0.25
DUK 150417P00072500 P 04/17/15 72.5 0.25 0.35
DUK 150417P00075000 P 04/17/15 75.0 0.35 0.45
DUK 150417P00077500 P 04/17/15 77.5 0.55 0.65
DUK 150417P00080000 P 04/17/15 80.0 0.85 0.95
DUK 150417P00082500 P 04/17/15 82.5 1.35 1.45
DUK 150417P00085000 P 04/17/15 85.0 2.10 2.25
DUK 150417P00087500 P 04/17/15 87.5 3.20 3.40
DUK 150417P00090000 P 04/17/15 90.0 4.70 5.00
DUK 150417P00092500 P 04/17/15 92.5 6.40 6.90
DUK 150417P00095000 P 04/17/15 95.0 8.60 9.00
DUK 150417P00097500 P 04/17/15 97.5 11.10 11.40
DUK 150417P00100000 P 04/17/15 100.0 11.40 13.80
DUK 150717C00060000 C 07/17/15 60.0 27.00 29.50
DUK 150717C00065000 C 07/17/15 65.0 22.00 24.50
DUK 150717C00070000 C 07/17/15 70.0 16.90 19.40
DUK 150717C00072500 C 07/17/15 72.5 14.60 17.20
DUK 150717C00075000 C 07/17/15 75.0 12.20 12.70
DUK 150717C00077500 C 07/17/15 77.5 9.90 10.50
DUK 150717C00080000 C 07/17/15 80.0 7.90 8.40
DUK 150717C00082500 C 07/17/15 82.5 6.00 6.40
DUK 150717C00085000 C 07/17/15 85.0 4.40 4.80
DUK 150717C00087500 C 07/17/15 87.5 3.10 3.40
DUK 150717C00090000 C 07/17/15 90.0 2.10 2.35
DUK 150717C00092500 C 07/17/15 92.5 1.30 1.60
DUK 150717C00095000 C 07/17/15 95.0 0.80 1.00
DUK 150717C00097500 C 07/17/15 97.5 0.45 0.65
DUK 150717C00100000 C 07/17/15 100.0 0.25 0.40
DUK 150717P00060000 P 07/17/15 60.0 0.20 0.35
DUK 150717P00065000 P 07/17/15 65.0 0.35 0.50
DUK 150717P00070000 P 07/17/15 70.0 0.65 0.75
DUK 150717P00072500 P 07/17/15 72.5 0.85 0.95
DUK 150717P00075000 P 07/17/15 75.0 1.10 1.25
DUK 150717P00077500 P 07/17/15 77.5 1.50 1.60
DUK 150717P00080000 P 07/17/15 80.0 2.00 2.15
DUK 150717P00082500 P 07/17/15 82.5 2.75 2.85
DUK 150717P00085000 P 07/17/15 85.0 3.60 3.90
DUK 150717P00087500 P 07/17/15 87.5 4.80 5.10
DUK 150717P00090000 P 07/17/15 90.0 6.30 6.60
DUK 150717P00092500 P 07/17/15 92.5 8.00 8.30
DUK 150717P00095000 P 07/17/15 95.0 10.00 10.30
DUK 150717P00097500 P 07/17/15 97.5 11.90 12.40
DUK 150717P00100000 P 07/17/15 100.0 14.30 14.80
DUK 160115C00037500 C 01/15/16 37.5 49.30 52.10
DUK 160115C00040000 C 01/15/16 40.0 46.80 49.60
DUK 160115C00042500 C 01/15/16 42.5 44.30 47.10
DUK 160115C00045000 C 01/15/16 45.0 41.80 44.60
DUK 160115C00047500 C 01/15/16 47.5 39.30 42.10
DUK 160115C00050000 C 01/15/16 50.0 36.80 39.60
DUK 160115C00055000 C 01/15/16 55.0 31.90 34.60
DUK 160115C00057500 C 01/15/16 57.5 29.30 32.10
DUK 160115C00060000 C 01/15/16 60.0 26.80 29.60
DUK 160115C00062500 C 01/15/16 62.5 24.50 26.50
DUK 160115C00065000 C 01/15/16 65.0 22.00 24.00
DUK 160115C00067500 C 01/15/16 67.5 19.30 20.80
DUK 160115C00070000 C 01/15/16 70.0 17.10 18.00
DUK 160115C00072500 C 01/15/16 72.5 14.80 15.90
DUK 160115C00075000 C 01/15/16 75.0 12.70 13.70
DUK 160115C00077500 C 01/15/16 77.5 10.70 11.80
DUK 160115C00080000 C 01/15/16 80.0 8.90 10.00
DUK 160115C00082500 C 01/15/16 82.5 7.20 7.60
DUK 160115C00085000 C 01/15/16 85.0 5.70 6.10
DUK 160115C00087500 C 01/15/16 87.5 4.50 4.80
DUK 160115C00090000 C 01/15/16 90.0 3.50 3.70
DUK 160115C00092500 C 01/15/16 92.5 2.55 2.80
DUK 160115C00095000 C 01/15/16 95.0 1.85 2.15
DUK 160115C00097500 C 01/15/16 97.5 1.30 1.55
DUK 160115C00100000 C 01/15/16 100.0 0.90 1.15
DUK 160115P00037500 P 01/15/16 37.5 0.15 0.35
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 0.25 0.45
DUK 160115P00047500 P 01/15/16 47.5 0.30 0.50
DUK 160115P00050000 P 01/15/16 50.0 0.35 0.60
DUK 160115P00055000 P 01/15/16 55.0 0.65 0.75
DUK 160115P00057500 P 01/15/16 57.5 0.75 0.90
DUK 160115P00060000 P 01/15/16 60.0 0.90 1.00
DUK 160115P00062500 P 01/15/16 62.5 1.05 1.20
DUK 160115P00065000 P 01/15/16 65.0 1.20 1.40
DUK 160115P00067500 P 01/15/16 67.5 1.50 1.65
DUK 160115P00070000 P 01/15/16 70.0 1.85 2.00
DUK 160115P00072500 P 01/15/16 72.5 2.20 2.40
DUK 160115P00075000 P 01/15/16 75.0 2.75 2.95
DUK 160115P00077500 P 01/15/16 77.5 3.30 3.60
DUK 160115P00080000 P 01/15/16 80.0 4.10 4.40
DUK 160115P00082500 P 01/15/16 82.5 5.00 5.30
DUK 160115P00085000 P 01/15/16 85.0 6.10 6.40
DUK 160115P00087500 P 01/15/16 87.5 7.40 7.70
DUK 160115P00090000 P 01/15/16 90.0 8.90 9.20
DUK 160115P00092500 P 01/15/16 92.5 10.50 10.90
DUK 160115P00095000 P 01/15/16 95.0 12.30 12.80
DUK 160115P00097500 P 01/15/16 97.5 13.10 14.60
DUK 160115P00100000 P 01/15/16 100.0 15.30 16.70
DUK 170120C00037500 C 01/20/17 37.5 49.30 52.10
DUK 170120C00040000 C 01/20/17 40.0 46.80 49.60
DUK 170120C00042500 C 01/20/17 42.5 44.30 47.10
DUK 170120C00045000 C 01/20/17 45.0 41.80 44.60
DUK 170120C00047500 C 01/20/17 47.5 39.30 42.10
DUK 170120C00050000 C 01/20/17 50.0 36.80 39.60
DUK 170120C00055000 C 01/20/17 55.0 31.80 34.60
DUK 170120C00060000 C 01/20/17 60.0 26.50 29.60
DUK 170120C00065000 C 01/20/17 65.0 21.80 24.60
DUK 170120C00067500 C 01/20/17 67.5 19.30 20.50
DUK 170120C00070000 C 01/20/17 70.0 17.00 18.50
DUK 170120C00072500 C 01/20/17 72.5 14.60 16.50
DUK 170120C00075000 C 01/20/17 75.0 13.00 14.60
DUK 170120C00077500 C 01/20/17 77.5 11.10 12.90
DUK 170120C00080000 C 01/20/17 80.0 9.70 11.30
DUK 170120C00082500 C 01/20/17 82.5 8.30 9.90
DUK 170120C00085000 C 01/20/17 85.0 6.70 8.60
DUK 170120C00087500 C 01/20/17 87.5 5.80 6.50
DUK 170120C00090000 C 01/20/17 90.0 4.70 6.40
DUK 170120C00092500 C 01/20/17 92.5 3.90 5.50
DUK 170120C00095000 C 01/20/17 95.0 3.10 4.70
DUK 170120C00097500 C 01/20/17 97.5 2.40 4.00
DUK 170120C00100000 C 01/20/17 100.0 2.00 3.00
DUK 170120C00105000 C 01/20/17 105.0 1.15 2.15
DUK 170120C00110000 C 01/20/17 110.0 0.55 1.55
DUK 170120C00115000 C 01/20/17 115.0 0.20 1.20
DUK 170120P00037500 P 01/20/17 37.5 0.30 1.00
DUK 170120P00040000 P 01/20/17 40.0 0.20 1.10
DUK 170120P00042500 P 01/20/17 42.5 0.30 1.05
DUK 170120P00045000 P 01/20/17 45.0 0.50 1.30
DUK 170120P00047500 P 01/20/17 47.5 0.75 1.45
DUK 170120P00050000 P 01/20/17 50.0 1.00 1.60
DUK 170120P00055000 P 01/20/17 55.0 0.95 1.95
DUK 170120P00060000 P 01/20/17 60.0 1.75 2.30
DUK 170120P00065000 P 01/20/17 65.0 2.00 3.60
DUK 170120P00067500 P 01/20/17 67.5 2.35 3.60
DUK 170120P00070000 P 01/20/17 70.0 2.90 4.40
DUK 170120P00072500 P 01/20/17 72.5 3.60 5.00
DUK 170120P00075000 P 01/20/17 75.0 4.30 5.80
DUK 170120P00077500 P 01/20/17 77.5 5.20 6.60
DUK 170120P00080000 P 01/20/17 80.0 6.10 7.30
DUK 170120P00082500 P 01/20/17 82.5 7.10 8.70
DUK 170120P00085000 P 01/20/17 85.0 8.30 9.90
DUK 170120P00087500 P 01/20/17 87.5 9.70 11.60
DUK 170120P00090000 P 01/20/17 90.0 11.10 13.00
DUK 170120P00092500 P 01/20/17 92.5 12.60 14.60
DUK 170120P00095000 P 01/20/17 95.0 14.40 16.40
DUK 170120P00097500 P 01/20/17 97.5 16.20 18.20
DUK 170120P00100000 P 01/20/17 100.0 18.10 20.10
DUK 170120P00105000 P 01/20/17 105.0 22.40 24.20
DUK 170120P00110000 P 01/20/17 110.0 26.90 28.50
DUK 170120P00115000 P 01/20/17 115.0 31.60 33.60

OPRA data is delayed 15 minutes.