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 (2016-08-19)Premium Content

Duke Energy Corp New (DUK)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 161021C00037500 C 10/21/16 37.5 43.30 46.90
DUK 161021C00040000 C 10/21/16 40.0 40.70 44.40
DUK 161021C00042500 C 10/21/16 42.5 38.10 41.90
DUK 161021C00045000 C 10/21/16 45.0 36.40 39.30
DUK 161021C00047500 C 10/21/16 47.5 33.20 36.90
DUK 161021C00050000 C 10/21/16 50.0 32.00 34.20
DUK 161021C00055000 C 10/21/16 55.0 27.00 28.00
DUK 161021C00060000 C 10/21/16 60.0 21.50 23.00
DUK 161021C00065000 C 10/21/16 65.0 16.60 18.00
DUK 161021C00067500 C 10/21/16 67.5 14.40 15.60
DUK 161021C00070000 C 10/21/16 70.0 11.60 13.00
DUK 161021C00072500 C 10/21/16 72.5 9.50 10.60
DUK 161021C00075000 C 10/21/16 75.0 7.20 8.00
DUK 161021C00077500 C 10/21/16 77.5 5.00 5.50
DUK 161021C00080000 C 10/21/16 80.0 3.00 3.30
DUK 161021C00082500 C 10/21/16 82.5 1.35 1.45
DUK 161021C00085000 C 10/21/16 85.0 0.35 0.45
DUK 161021C00087500 C 10/21/16 87.5 0.05 0.10
DUK 161021C00090000 C 10/21/16 90.0 0.00 0.10
DUK 161021C00092500 C 10/21/16 92.5 0.00 0.05
DUK 161021C00095000 C 10/21/16 95.0 0.00 0.05
DUK 161021C00100000 C 10/21/16 100.0 0.00 0.05
DUK 161021C00105000 C 10/21/16 105.0 0.00 0.05
DUK 161021C00110000 C 10/21/16 110.0 0.00 0.05
DUK 161021P00037500 P 10/21/16 37.5 0.00 0.05
DUK 161021P00040000 P 10/21/16 40.0 0.00 0.05
DUK 161021P00042500 P 10/21/16 42.5 0.00 0.05
DUK 161021P00045000 P 10/21/16 45.0 0.00 0.05
DUK 161021P00047500 P 10/21/16 47.5 0.00 0.05
DUK 161021P00050000 P 10/21/16 50.0 0.00 0.05
DUK 161021P00055000 P 10/21/16 55.0 0.00 0.05
DUK 161021P00060000 P 10/21/16 60.0 0.00 0.05
DUK 161021P00065000 P 10/21/16 65.0 0.00 0.10
DUK 161021P00067500 P 10/21/16 67.5 0.00 0.10
DUK 161021P00070000 P 10/21/16 70.0 0.00 0.10
DUK 161021P00072500 P 10/21/16 72.5 0.05 0.10
DUK 161021P00075000 P 10/21/16 75.0 0.10 0.15
DUK 161021P00077500 P 10/21/16 77.5 0.20 0.30
DUK 161021P00080000 P 10/21/16 80.0 0.50 0.60
DUK 161021P00082500 P 10/21/16 82.5 1.25 1.35
DUK 161021P00085000 P 10/21/16 85.0 2.70 3.10
DUK 161021P00087500 P 10/21/16 87.5 4.70 5.70
DUK 161021P00090000 P 10/21/16 90.0 7.10 8.10
DUK 161021P00092500 P 10/21/16 92.5 9.40 10.70
DUK 161021P00095000 P 10/21/16 95.0 11.90 13.30
DUK 161021P00100000 P 10/21/16 100.0 16.90 18.20
DUK 161021P00105000 P 10/21/16 105.0 22.10 23.20
DUK 161021P00110000 P 10/21/16 110.0 27.10 28.20
DUK 161118C00040000 C 11/18/16 40.0 42.00 44.40
DUK 161118C00042500 C 11/18/16 42.5 39.40 41.90
DUK 161118C00045000 C 11/18/16 45.0 36.90 39.40
DUK 161118C00050000 C 11/18/16 50.0 31.90 32.90
DUK 161118C00055000 C 11/18/16 55.0 26.60 28.20
DUK 161118C00060000 C 11/18/16 60.0 22.00 23.10
DUK 161118C00065000 C 11/18/16 65.0 16.60 18.10
DUK 161118C00070000 C 11/18/16 70.0 12.00 13.10
DUK 161118C00072500 C 11/18/16 72.5 9.70 10.80
DUK 161118C00075000 C 11/18/16 75.0 7.30 8.30
DUK 161118C00077500 C 11/18/16 77.5 5.00 6.00
DUK 161118C00080000 C 11/18/16 80.0 3.50 3.80
DUK 161118C00082500 C 11/18/16 82.5 1.95 2.10
DUK 161118C00085000 C 11/18/16 85.0 0.85 0.95
DUK 161118C00087500 C 11/18/16 87.5 0.30 0.35
DUK 161118C00090000 C 11/18/16 90.0 0.05 0.15
DUK 161118C00095000 C 11/18/16 95.0 0.00 0.10
DUK 161118C00100000 C 11/18/16 100.0 0.00 0.05
DUK 161118C00105000 C 11/18/16 105.0 0.00 0.05
DUK 161118C00110000 C 11/18/16 110.0 0.00 0.05
DUK 161118C00115000 C 11/18/16 115.0 0.00 0.05
DUK 161118P00040000 P 11/18/16 40.0 0.00 0.05
DUK 161118P00042500 P 11/18/16 42.5 0.00 0.05
DUK 161118P00045000 P 11/18/16 45.0 0.00 0.05
DUK 161118P00050000 P 11/18/16 50.0 0.00 0.10
DUK 161118P00055000 P 11/18/16 55.0 0.00 0.10
DUK 161118P00060000 P 11/18/16 60.0 0.00 0.10
DUK 161118P00065000 P 11/18/16 65.0 0.05 0.15
DUK 161118P00070000 P 11/18/16 70.0 0.20 0.30
DUK 161118P00072500 P 11/18/16 72.5 0.30 0.40
DUK 161118P00075000 P 11/18/16 75.0 0.50 0.60
DUK 161118P00077500 P 11/18/16 77.5 0.80 0.90
DUK 161118P00080000 P 11/18/16 80.0 1.45 1.50
DUK 161118P00082500 P 11/18/16 82.5 2.35 2.50
DUK 161118P00085000 P 11/18/16 85.0 3.80 4.10
DUK 161118P00087500 P 11/18/16 87.5 5.70 6.60
DUK 161118P00090000 P 11/18/16 90.0 7.90 9.00
DUK 161118P00095000 P 11/18/16 95.0 12.80 14.30
DUK 161118P00100000 P 11/18/16 100.0 17.90 19.10
DUK 161118P00105000 P 11/18/16 105.0 22.90 24.20
DUK 161118P00110000 P 11/18/16 110.0 27.80 29.10
DUK 161118P00115000 P 11/18/16 115.0 32.80 33.90
DUK 161216C00070000 C 12/16/16 70.0 11.80 13.20
DUK 161216C00072500 C 12/16/16 72.5 9.70 10.70
DUK 161216C00075000 C 12/16/16 75.0 7.50 8.40
DUK 161216C00077500 C 12/16/16 77.5 5.40 6.30
DUK 161216C00080000 C 12/16/16 80.0 3.90 4.10
DUK 161216C00082500 C 12/16/16 82.5 2.25 2.40
DUK 161216C00085000 C 12/16/16 85.0 1.15 1.25
DUK 161216C00087500 C 12/16/16 87.5 0.50 0.55
DUK 161216C00090000 C 12/16/16 90.0 0.15 0.25
DUK 161216P00070000 P 12/16/16 70.0 0.35 0.50
DUK 161216P00072500 P 12/16/16 72.5 0.55 0.65
DUK 161216P00075000 P 12/16/16 75.0 0.75 0.90
DUK 161216P00077500 P 12/16/16 77.5 1.20 1.30
DUK 161216P00080000 P 12/16/16 80.0 1.85 1.95
DUK 161216P00082500 P 12/16/16 82.5 2.80 2.95
DUK 161216P00085000 P 12/16/16 85.0 4.20 4.40
DUK 161216P00087500 P 12/16/16 87.5 5.90 6.70
DUK 161216P00090000 P 12/16/16 90.0 8.10 8.90
DUK 170120C00035000 C 01/20/17 35.0 45.40 49.40
DUK 170120C00037500 C 01/20/17 37.5 43.00 46.90
DUK 170120C00040000 C 01/20/17 40.0 41.40 43.20
DUK 170120C00042500 C 01/20/17 42.5 38.90 40.50
DUK 170120C00045000 C 01/20/17 45.0 36.40 37.90
DUK 170120C00047500 C 01/20/17 47.5 33.90 35.40
DUK 170120C00050000 C 01/20/17 50.0 31.80 33.00
DUK 170120C00055000 C 01/20/17 55.0 26.70 28.30
DUK 170120C00057500 C 01/20/17 57.5 24.30 25.70
DUK 170120C00060000 C 01/20/17 60.0 22.00 23.10
DUK 170120C00062500 C 01/20/17 62.5 19.20 20.70
DUK 170120C00065000 C 01/20/17 65.0 16.90 18.10
DUK 170120C00067500 C 01/20/17 67.5 14.70 15.60
DUK 170120C00070000 C 01/20/17 70.0 12.50 13.20
DUK 170120C00072500 C 01/20/17 72.5 10.10 10.90
DUK 170120C00075000 C 01/20/17 75.0 8.00 8.50
DUK 170120C00077500 C 01/20/17 77.5 5.70 6.40
DUK 170120C00080000 C 01/20/17 80.0 4.30 4.40
DUK 170120C00082500 C 01/20/17 82.5 2.70 2.85
DUK 170120C00085000 C 01/20/17 85.0 1.55 1.70
DUK 170120C00087500 C 01/20/17 87.5 0.80 0.90
DUK 170120C00090000 C 01/20/17 90.0 0.35 0.45
DUK 170120C00092500 C 01/20/17 92.5 0.10 0.20
DUK 170120C00095000 C 01/20/17 95.0 0.00 0.15
DUK 170120C00097500 C 01/20/17 97.5 0.00 0.10
DUK 170120C00100000 C 01/20/17 100.0 0.00 0.10
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.10
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.10
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.05
DUK 170120P00035000 P 01/20/17 35.0 0.00 0.05
DUK 170120P00037500 P 01/20/17 37.5 0.00 0.05
DUK 170120P00040000 P 01/20/17 40.0 0.00 0.05
DUK 170120P00042500 P 01/20/17 42.5 0.00 0.10
DUK 170120P00045000 P 01/20/17 45.0 0.00 0.10
DUK 170120P00047500 P 01/20/17 47.5 0.05 0.15
DUK 170120P00050000 P 01/20/17 50.0 0.05 0.15
DUK 170120P00055000 P 01/20/17 55.0 0.10 0.20
DUK 170120P00057500 P 01/20/17 57.5 0.15 0.20
DUK 170120P00060000 P 01/20/17 60.0 0.20 0.30
DUK 170120P00062500 P 01/20/17 62.5 0.25 0.40
DUK 170120P00065000 P 01/20/17 65.0 0.35 0.45
DUK 170120P00067500 P 01/20/17 67.5 0.45 0.55
DUK 170120P00070000 P 01/20/17 70.0 0.60 0.70
DUK 170120P00072500 P 01/20/17 72.5 0.80 0.90
DUK 170120P00075000 P 01/20/17 75.0 1.15 1.20
DUK 170120P00077500 P 01/20/17 77.5 1.60 1.70
DUK 170120P00080000 P 01/20/17 80.0 2.30 2.40
DUK 170120P00082500 P 01/20/17 82.5 3.30 3.50
DUK 170120P00085000 P 01/20/17 85.0 4.60 4.80
DUK 170120P00087500 P 01/20/17 87.5 6.30 6.60
DUK 170120P00090000 P 01/20/17 90.0 8.20 9.00
DUK 170120P00092500 P 01/20/17 92.5 10.50 11.90
DUK 170120P00095000 P 01/20/17 95.0 12.90 14.10
DUK 170120P00097500 P 01/20/17 97.5 15.30 16.80
DUK 170120P00100000 P 01/20/17 100.0 17.70 19.20
DUK 170120P00105000 P 01/20/17 105.0 22.70 24.10
DUK 170120P00110000 P 01/20/17 110.0 27.60 29.20
DUK 170120P00115000 P 01/20/17 115.0 32.80 34.20
DUK 170421C00042500 C 04/21/17 42.5 39.10 40.80
DUK 170421C00045000 C 04/21/17 45.0 36.40 38.10
DUK 170421C00047500 C 04/21/17 47.5 33.90 35.50
DUK 170421C00050000 C 04/21/17 50.0 32.00 33.80
DUK 170421C00055000 C 04/21/17 55.0 26.50 28.10
DUK 170421C00060000 C 04/21/17 60.0 21.70 23.10
DUK 170421C00065000 C 04/21/17 65.0 17.40 18.20
DUK 170421C00070000 C 04/21/17 70.0 12.70 13.60
DUK 170421C00072500 C 04/21/17 72.5 10.30 11.30
DUK 170421C00075000 C 04/21/17 75.0 8.20 9.00
DUK 170421C00077500 C 04/21/17 77.5 6.30 7.10
DUK 170421C00080000 C 04/21/17 80.0 5.00 5.20
DUK 170421C00082500 C 04/21/17 82.5 3.50 3.80
DUK 170421C00085000 C 04/21/17 85.0 2.35 2.55
DUK 170421C00087500 C 04/21/17 87.5 1.45 1.65
DUK 170421C00090000 C 04/21/17 90.0 0.85 1.00
DUK 170421C00095000 C 04/21/17 95.0 0.20 0.35
DUK 170421C00100000 C 04/21/17 100.0 0.05 0.15
DUK 170421C00105000 C 04/21/17 105.0 0.00 0.10
DUK 170421C00110000 C 04/21/17 110.0 0.00 0.10
DUK 170421C00115000 C 04/21/17 115.0 0.00 0.05
DUK 170421C00120000 C 04/21/17 120.0 0.00 0.05
DUK 170421P00042500 P 04/21/17 42.5 0.10 0.20
DUK 170421P00045000 P 04/21/17 45.0 0.15 0.20
DUK 170421P00047500 P 04/21/17 47.5 0.15 0.30
DUK 170421P00050000 P 04/21/17 50.0 0.20 0.30
DUK 170421P00055000 P 04/21/17 55.0 0.35 0.45
DUK 170421P00060000 P 04/21/17 60.0 0.50 0.65
DUK 170421P00065000 P 04/21/17 65.0 0.75 0.95
DUK 170421P00070000 P 04/21/17 70.0 1.25 1.40
DUK 170421P00072500 P 04/21/17 72.5 1.65 1.80
DUK 170421P00075000 P 04/21/17 75.0 2.05 2.30
DUK 170421P00077500 P 04/21/17 77.5 2.70 2.95
DUK 170421P00080000 P 04/21/17 80.0 3.60 3.80
DUK 170421P00082500 P 04/21/17 82.5 4.70 4.90
DUK 170421P00085000 P 04/21/17 85.0 6.00 6.30
DUK 170421P00087500 P 04/21/17 87.5 7.70 7.90
DUK 170421P00090000 P 04/21/17 90.0 9.10 10.30
DUK 170421P00095000 P 04/21/17 95.0 13.70 14.70
DUK 170421P00100000 P 04/21/17 100.0 18.50 19.90
DUK 170421P00105000 P 04/21/17 105.0 23.30 24.70
DUK 170421P00110000 P 04/21/17 110.0 27.10 30.70
DUK 170421P00115000 P 04/21/17 115.0 32.10 35.90
DUK 170421P00120000 P 04/21/17 120.0 38.20 40.40
DUK 180119C00035000 C 01/19/18 35.0 46.30 48.10
DUK 180119C00037500 C 01/19/18 37.5 43.80 45.70
DUK 180119C00040000 C 01/19/18 40.0 41.30 43.10
DUK 180119C00042500 C 01/19/18 42.5 38.80 40.70
DUK 180119C00045000 C 01/19/18 45.0 36.30 38.20
DUK 180119C00047500 C 01/19/18 47.5 33.80 35.70
DUK 180119C00050000 C 01/19/18 50.0 31.90 34.20
DUK 180119C00055000 C 01/19/18 55.0 26.80 28.10
DUK 180119C00057500 C 01/19/18 57.5 24.10 25.70
DUK 180119C00060000 C 01/19/18 60.0 22.00 23.20
DUK 180119C00062500 C 01/19/18 62.5 20.20 20.70
DUK 180119C00065000 C 01/19/18 65.0 17.70 18.40
DUK 180119C00067500 C 01/19/18 67.5 15.40 16.20
DUK 180119C00070000 C 01/19/18 70.0 13.10 14.20
DUK 180119C00072500 C 01/19/18 72.5 11.00 12.10
DUK 180119C00075000 C 01/19/18 75.0 9.20 10.30
DUK 180119C00077500 C 01/19/18 77.5 8.10 8.40
DUK 180119C00080000 C 01/19/18 80.0 6.50 6.80
DUK 180119C00082500 C 01/19/18 82.5 5.20 5.50
DUK 180119C00085000 C 01/19/18 85.0 4.10 4.40
DUK 180119C00087500 C 01/19/18 87.5 3.10 3.40
DUK 180119C00090000 C 01/19/18 90.0 2.35 2.55
DUK 180119C00092500 C 01/19/18 92.5 1.70 1.90
DUK 180119C00095000 C 01/19/18 95.0 1.20 1.40
DUK 180119C00100000 C 01/19/18 100.0 0.50 0.75
DUK 180119C00105000 C 01/19/18 105.0 0.20 0.40
DUK 180119P00035000 P 01/19/18 35.0 0.30 0.45
DUK 180119P00037500 P 01/19/18 37.5 0.40 0.55
DUK 180119P00040000 P 01/19/18 40.0 0.45 0.60
DUK 180119P00042500 P 01/19/18 42.5 0.55 0.70
DUK 180119P00045000 P 01/19/18 45.0 0.65 0.80
DUK 180119P00047500 P 01/19/18 47.5 0.75 0.95
DUK 180119P00050000 P 01/19/18 50.0 0.90 1.05
DUK 180119P00055000 P 01/19/18 55.0 1.25 1.40
DUK 180119P00057500 P 01/19/18 57.5 1.45 1.60
DUK 180119P00060000 P 01/19/18 60.0 1.75 1.85
DUK 180119P00062500 P 01/19/18 62.5 2.05 2.20
DUK 180119P00065000 P 01/19/18 65.0 2.45 2.60
DUK 180119P00067500 P 01/19/18 67.5 2.90 3.10
DUK 180119P00070000 P 01/19/18 70.0 3.40 3.60
DUK 180119P00072500 P 01/19/18 72.5 4.10 4.30
DUK 180119P00075000 P 01/19/18 75.0 4.90 5.10
DUK 180119P00077500 P 01/19/18 77.5 5.80 6.00
DUK 180119P00080000 P 01/19/18 80.0 6.70 7.10
DUK 180119P00082500 P 01/19/18 82.5 8.10 8.40
DUK 180119P00085000 P 01/19/18 85.0 9.50 9.70
DUK 180119P00087500 P 01/19/18 87.5 11.00 11.30
DUK 180119P00090000 P 01/19/18 90.0 12.80 13.10
DUK 180119P00092500 P 01/19/18 92.5 14.40 15.00
DUK 180119P00095000 P 01/19/18 95.0 16.20 18.00
DUK 180119P00100000 P 01/19/18 100.0 20.60 22.30
DUK 180119P00105000 P 01/19/18 105.0 24.60 27.90
DUK 190118C00040000 C 01/18/19 40.0 41.00 44.10
DUK 190118C00042500 C 01/18/19 42.5 38.50 41.60
DUK 190118C00045000 C 01/18/19 45.0 36.00 39.10
DUK 190118C00047500 C 01/18/19 47.5 33.60 36.60
DUK 190118C00050000 C 01/18/19 50.0 31.00 33.90
DUK 190118C00055000 C 01/18/19 55.0 26.70 28.10
DUK 190118C00060000 C 01/18/19 60.0 22.50 23.30
DUK 190118C00065000 C 01/18/19 65.0 18.00 18.90
DUK 190118C00070000 C 01/18/19 70.0 13.50 15.00
DUK 190118C00072500 C 01/18/19 72.5 11.50 13.10
DUK 190118C00075000 C 01/18/19 75.0 9.90 11.30
DUK 190118C00077500 C 01/18/19 77.5 8.60 9.70
DUK 190118C00080000 C 01/18/19 80.0 7.30 8.20
DUK 190118C00082500 C 01/18/19 82.5 5.80 7.10
DUK 190118C00085000 C 01/18/19 85.0 4.50 5.90
DUK 190118C00087500 C 01/18/19 87.5 4.00 4.90
DUK 190118C00090000 C 01/18/19 90.0 2.85 4.20
DUK 190118C00095000 C 01/18/19 95.0 1.85 2.75
DUK 190118C00100000 C 01/18/19 100.0 1.00 1.90
DUK 190118C00105000 C 01/18/19 105.0 0.45 1.35
DUK 190118P00040000 P 01/18/19 40.0 0.85 1.50
DUK 190118P00042500 P 01/18/19 42.5 1.00 1.80
DUK 190118P00045000 P 01/18/19 45.0 1.20 2.10
DUK 190118P00047500 P 01/18/19 47.5 1.50 2.15
DUK 190118P00050000 P 01/18/19 50.0 1.80 2.65
DUK 190118P00055000 P 01/18/19 55.0 2.35 3.40
DUK 190118P00060000 P 01/18/19 60.0 3.20 4.20
DUK 190118P00065000 P 01/18/19 65.0 4.30 5.40
DUK 190118P00070000 P 01/18/19 70.0 5.70 7.00
DUK 190118P00072500 P 01/18/19 72.5 6.50 8.00
DUK 190118P00075000 P 01/18/19 75.0 7.50 9.00
DUK 190118P00077500 P 01/18/19 77.5 8.60 10.10
DUK 190118P00080000 P 01/18/19 80.0 9.90 11.10
DUK 190118P00082500 P 01/18/19 82.5 10.90 12.30
DUK 190118P00085000 P 01/18/19 85.0 12.20 14.40
DUK 190118P00087500 P 01/18/19 87.5 13.90 15.30
DUK 190118P00090000 P 01/18/19 90.0 15.70 18.00
DUK 190118P00095000 P 01/18/19 95.0 19.40 21.90
DUK 190118P00100000 P 01/18/19 100.0 23.20 25.90
DUK 190118P00105000 P 01/18/19 105.0 27.70 30.20

OPRA data is delayed 15 minutes.