$80.90 +1.21 (1.52%) Duke Energy Corp - NYSE

Nov. 28, 2014 | 01:04 PM
Last Trade: 80.90
Trade Time: Nov 28 01:04 PM Eastern Daylight Time
Change: +1.21 (1.52%)
Prev Close: 79.69
Open: 80.00
Bid: 80.75
Ask: 81.60
Options:

Call Options: DUK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DUK1420L60 19.10 0.00 19.40 1008.0 21.70 135.0 0.0 0
65.00 DUK1420L65 13.00 0.00 14.30 406.0 17.00 61.0 0.0 0
70.00 DUK1420L70 10.08 1.08 10.70 790.0 11.70 940.0 2.0 2
72.50 DUK1420L72.5 6.60 0.00 8.20 626.0 9.20 940.0 0.0 0
75.00 DUK1420L75 4.00 -0.20 5.80 570.0 6.30 462.0 20.0 5
77.50 DUK1420L77.5 3.90 1.28 3.60 134.0 3.80 487.0 5.0 96
80.00 DUK1420L80 1.70 0.80 1.60 461.0 1.75 1270.0 50.0 1,149
82.50 DUK1420L82.5 0.60 0.40 0.45 57.0 0.50 10.0 131.0 2,694
85.00 DUK1420L85 0.10 0.05 0.05 632.0 0.15 610.0 69.0 2,368
87.50 DUK1420L87.5 0.20 0.15 0.05 1.0 0.05 180.0 5.0 16
90.00 DUK1420L90 0.05 0.00 0.05 1.0 0.05 205.0 36.0 36
92.50 DUK1420L92.5 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
95.00 DUK1420L95 0.05 0.00 0.00 0.0 0.05 264.0 0.0 0

Put Options: DUK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DUK1420X60 0.05 0.00 0.05 10.0 0.05 213.0 0.0 0
65.00 DUK1420X65 0.05 0.00 0.05 10.0 0.05 150.0 30.0 31
70.00 DUK1420X70 0.05 -0.05 0.05 20.0 0.05 81.0 8.0 34
72.50 DUK1420X72.5 0.10 0.05 0.05 25.0 0.10 132.0 21.0 96
75.00 DUK1420X75 0.24 0.09 0.05 732.0 0.15 552.0 2.0 167
77.50 DUK1420X77.5 0.40 0.00 0.15 2050.0 0.30 861.0 17.0 1,351
80.00 DUK1420X80 1.25 0.00 0.65 1769.0 0.80 143.0 2.0 1,050
82.50 DUK1420X82.5 3.30 0.40 1.95 609.0 2.10 95.0 50.0 378
85.00 DUK1420X85 5.40 0.00 3.50 1772.0 4.30 395.0 2.0 179
87.50 DUK1420X87.5 7.91 0.41 5.80 1171.0 6.90 462.0 5.0 8
90.00 DUK1420X90 8.60 0.00 8.30 680.0 9.30 329.0 0.0 0
92.50 DUK1420X92.5 11.20 0.00 10.50 40.0 13.40 30.0 0.0 0
95.00 DUK1420X95 14.90 0.00 13.30 420.0 15.60 120.0 0.0 0