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 (2016-11-18)Premium Content

Duke Energy Corp New (DUK)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 161216C00040000 C 12/16/16 40.0 32.70 34.30
DUK 161216C00042500 C 12/16/16 42.5 30.40 31.90
DUK 161216C00045000 C 12/16/16 45.0 27.90 29.20
DUK 161216C00050000 C 12/16/16 50.0 23.00 24.20
DUK 161216C00055000 C 12/16/16 55.0 17.90 19.50
DUK 161216C00060000 C 12/16/16 60.0 12.90 14.00
DUK 161216C00065000 C 12/16/16 65.0 7.80 9.20
DUK 161216C00067500 C 12/16/16 67.5 5.90 6.20
DUK 161216C00070000 C 12/16/16 70.0 3.60 3.90
DUK 161216C00072500 C 12/16/16 72.5 1.70 1.80
DUK 161216C00075000 C 12/16/16 75.0 0.50 0.60
DUK 161216C00077500 C 12/16/16 77.5 0.05 0.15
DUK 161216C00080000 C 12/16/16 80.0 0.00 0.05
DUK 161216C00082500 C 12/16/16 82.5 0.00 0.05
DUK 161216C00085000 C 12/16/16 85.0 0.00 0.05
DUK 161216C00087500 C 12/16/16 87.5 0.00 0.05
DUK 161216C00090000 C 12/16/16 90.0 0.00 0.05
DUK 161216C00095000 C 12/16/16 95.0 0.00 0.05
DUK 161216C00100000 C 12/16/16 100.0 0.00 0.05
DUK 161216C00105000 C 12/16/16 105.0 0.00 0.05
DUK 161216C00110000 C 12/16/16 110.0 0.00 0.05
DUK 161216C00115000 C 12/16/16 115.0 0.00 0.05
DUK 161216P00040000 P 12/16/16 40.0 0.00 0.05
DUK 161216P00042500 P 12/16/16 42.5 0.00 0.05
DUK 161216P00045000 P 12/16/16 45.0 0.00 0.05
DUK 161216P00050000 P 12/16/16 50.0 0.00 0.05
DUK 161216P00055000 P 12/16/16 55.0 0.00 0.05
DUK 161216P00060000 P 12/16/16 60.0 0.00 0.05
DUK 161216P00065000 P 12/16/16 65.0 0.00 0.10
DUK 161216P00067500 P 12/16/16 67.5 0.05 0.15
DUK 161216P00070000 P 12/16/16 70.0 0.25 0.35
DUK 161216P00072500 P 12/16/16 72.5 0.75 0.85
DUK 161216P00075000 P 12/16/16 75.0 2.05 2.15
DUK 161216P00077500 P 12/16/16 77.5 4.00 4.30
DUK 161216P00080000 P 12/16/16 80.0 6.20 7.00
DUK 161216P00082500 P 12/16/16 82.5 8.70 9.50
DUK 161216P00085000 P 12/16/16 85.0 10.80 12.20
DUK 161216P00087500 P 12/16/16 87.5 13.20 14.60
DUK 161216P00090000 P 12/16/16 90.0 15.90 17.30
DUK 161216P00095000 P 12/16/16 95.0 20.80 22.40
DUK 161216P00100000 P 12/16/16 100.0 25.80 27.40
DUK 161216P00105000 P 12/16/16 105.0 31.00 32.20
DUK 161216P00110000 P 12/16/16 110.0 35.50 37.90
DUK 161216P00115000 P 12/16/16 115.0 40.50 42.90
DUK 170120C00035000 C 01/20/17 35.0 37.80 39.20
DUK 170120C00037500 C 01/20/17 37.5 35.20 36.80
DUK 170120C00040000 C 01/20/17 40.0 32.30 34.00
DUK 170120C00042500 C 01/20/17 42.5 30.40 31.60
DUK 170120C00045000 C 01/20/17 45.0 27.90 29.10
DUK 170120C00047500 C 01/20/17 47.5 25.20 26.70
DUK 170120C00050000 C 01/20/17 50.0 23.00 24.30
DUK 170120C00055000 C 01/20/17 55.0 18.00 19.40
DUK 170120C00057500 C 01/20/17 57.5 15.30 17.00
DUK 170120C00060000 C 01/20/17 60.0 12.90 14.50
DUK 170120C00062500 C 01/20/17 62.5 11.00 11.50
DUK 170120C00065000 C 01/20/17 65.0 8.60 9.10
DUK 170120C00067500 C 01/20/17 67.5 6.30 6.80
DUK 170120C00070000 C 01/20/17 70.0 4.20 4.50
DUK 170120C00072500 C 01/20/17 72.5 2.60 2.70
DUK 170120C00075000 C 01/20/17 75.0 1.20 1.40
DUK 170120C00077500 C 01/20/17 77.5 0.50 0.60
DUK 170120C00080000 C 01/20/17 80.0 0.15 0.25
DUK 170120C00082500 C 01/20/17 82.5 0.05 0.15
DUK 170120C00085000 C 01/20/17 85.0 0.00 0.10
DUK 170120C00087500 C 01/20/17 87.5 0.00 0.05
DUK 170120C00090000 C 01/20/17 90.0 0.00 0.05
DUK 170120C00092500 C 01/20/17 92.5 0.00 0.05
DUK 170120C00095000 C 01/20/17 95.0 0.00 0.05
DUK 170120C00097500 C 01/20/17 97.5 0.00 0.05
DUK 170120C00100000 C 01/20/17 100.0 0.00 0.05
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.05
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.05
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 0.05
DUK 170120P00045000 P 01/20/17 45.0 0.00 0.05
DUK 170120P00047500 P 01/20/17 47.5 0.00 0.05
DUK 170120P00050000 P 01/20/17 50.0 0.00 0.10
DUK 170120P00055000 P 01/20/17 55.0 0.00 0.20
DUK 170120P00057500 P 01/20/17 57.5 0.00 0.25
DUK 170120P00060000 P 01/20/17 60.0 0.05 0.15
DUK 170120P00062500 P 01/20/17 62.5 0.15 0.25
DUK 170120P00065000 P 01/20/17 65.0 0.25 0.35
DUK 170120P00067500 P 01/20/17 67.5 0.50 0.55
DUK 170120P00070000 P 01/20/17 70.0 0.90 0.95
DUK 170120P00072500 P 01/20/17 72.5 1.55 1.70
DUK 170120P00075000 P 01/20/17 75.0 2.65 2.90
DUK 170120P00077500 P 01/20/17 77.5 4.40 4.80
DUK 170120P00080000 P 01/20/17 80.0 6.40 6.80
DUK 170120P00082500 P 01/20/17 82.5 8.30 9.90
DUK 170120P00085000 P 01/20/17 85.0 11.20 12.10
DUK 170120P00087500 P 01/20/17 87.5 13.10 14.80
DUK 170120P00090000 P 01/20/17 90.0 15.80 17.00
DUK 170120P00092500 P 01/20/17 92.5 18.20 19.60
DUK 170120P00095000 P 01/20/17 95.0 20.80 22.20
DUK 170120P00097500 P 01/20/17 97.5 23.40 24.80
DUK 170120P00100000 P 01/20/17 100.0 25.90 27.10
DUK 170120P00105000 P 01/20/17 105.0 30.90 32.30
DUK 170120P00110000 P 01/20/17 110.0 35.40 37.30
DUK 170120P00115000 P 01/20/17 115.0 40.40 42.40
DUK 170421C00042500 C 04/21/17 42.5 30.30 31.90
DUK 170421C00045000 C 04/21/17 45.0 28.00 29.40
DUK 170421C00047500 C 04/21/17 47.5 25.30 27.30
DUK 170421C00050000 C 04/21/17 50.0 23.00 24.30
DUK 170421C00055000 C 04/21/17 55.0 18.10 20.20
DUK 170421C00060000 C 04/21/17 60.0 13.70 14.30
DUK 170421C00065000 C 04/21/17 65.0 9.00 9.80
DUK 170421C00067500 C 04/21/17 67.5 7.00 7.60
DUK 170421C00070000 C 04/21/17 70.0 5.10 5.90
DUK 170421C00072500 C 04/21/17 72.5 3.70 4.20
DUK 170421C00075000 C 04/21/17 75.0 2.35 2.70
DUK 170421C00077500 C 04/21/17 77.5 1.40 1.85
DUK 170421C00080000 C 04/21/17 80.0 0.85 0.95
DUK 170421C00082500 C 04/21/17 82.5 0.40 0.55
DUK 170421C00085000 C 04/21/17 85.0 0.20 0.40
DUK 170421C00087500 C 04/21/17 87.5 0.10 0.20
DUK 170421C00090000 C 04/21/17 90.0 0.00 0.15
DUK 170421C00095000 C 04/21/17 95.0 0.00 0.05
DUK 170421C00100000 C 04/21/17 100.0 0.00 0.10
DUK 170421C00105000 C 04/21/17 105.0 0.00 0.05
DUK 170421C00110000 C 04/21/17 110.0 0.00 0.05
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 0.00 0.25
DUK 170421P00045000 P 04/21/17 45.0 0.05 0.25
DUK 170421P00047500 P 04/21/17 47.5 0.05 0.40
DUK 170421P00050000 P 04/21/17 50.0 0.15 0.35
DUK 170421P00055000 P 04/21/17 55.0 0.25 0.40
DUK 170421P00060000 P 04/21/17 60.0 0.55 0.75
DUK 170421P00065000 P 04/21/17 65.0 1.15 1.25
DUK 170421P00067500 P 04/21/17 67.5 1.60 1.80
DUK 170421P00070000 P 04/21/17 70.0 2.30 2.60
DUK 170421P00072500 P 04/21/17 72.5 3.20 3.70
DUK 170421P00075000 P 04/21/17 75.0 4.50 4.90
DUK 170421P00077500 P 04/21/17 77.5 5.90 6.30
DUK 170421P00080000 P 04/21/17 80.0 7.90 8.20
DUK 170421P00082500 P 04/21/17 82.5 9.80 10.50
DUK 170421P00085000 P 04/21/17 85.0 12.20 12.70
DUK 170421P00087500 P 04/21/17 87.5 14.30 15.40
DUK 170421P00090000 P 04/21/17 90.0 16.50 18.50
DUK 170421P00095000 P 04/21/17 95.0 21.50 23.40
DUK 170421P00100000 P 04/21/17 100.0 26.30 28.40
DUK 170421P00105000 P 04/21/17 105.0 31.30 33.80
DUK 170421P00110000 P 04/21/17 110.0 36.50 39.10
DUK 170421P00115000 P 04/21/17 115.0 41.60 44.20
DUK 170421P00120000 P 04/21/17 120.0 46.10 49.00
DUK 170721C00037500 C 07/21/17 37.5 35.30 36.90
DUK 170721C00040000 C 07/21/17 40.0 32.70 34.40
DUK 170721C00042500 C 07/21/17 42.5 30.40 32.00
DUK 170721C00045000 C 07/21/17 45.0 27.90 29.40
DUK 170721C00050000 C 07/21/17 50.0 22.90 24.50
DUK 170721C00055000 C 07/21/17 55.0 18.60 19.10
DUK 170721C00060000 C 07/21/17 60.0 13.80 14.50
DUK 170721C00065000 C 07/21/17 65.0 9.40 10.20
DUK 170721C00067500 C 07/21/17 67.5 7.40 8.10
DUK 170721C00070000 C 07/21/17 70.0 5.60 6.40
DUK 170721C00072500 C 07/21/17 72.5 4.10 4.90
DUK 170721C00075000 C 07/21/17 75.0 2.85 3.60
DUK 170721C00077500 C 07/21/17 77.5 1.90 2.50
DUK 170721C00080000 C 07/21/17 80.0 1.30 1.55
DUK 170721C00082500 C 07/21/17 82.5 0.75 1.00
DUK 170721C00085000 C 07/21/17 85.0 0.45 0.70
DUK 170721C00090000 C 07/21/17 90.0 0.15 0.40
DUK 170721C00095000 C 07/21/17 95.0 0.00 0.15
DUK 170721C00100000 C 07/21/17 100.0 0.00 0.15
DUK 170721C00105000 C 07/21/17 105.0 0.00 0.10
DUK 170721C00110000 C 07/21/17 110.0 0.00 0.05
DUK 170721P00037500 P 07/21/17 37.5 0.05 0.35
DUK 170721P00040000 P 07/21/17 40.0 0.10 0.25
DUK 170721P00042500 P 07/21/17 42.5 0.10 0.50
DUK 170721P00045000 P 07/21/17 45.0 0.20 0.45
DUK 170721P00050000 P 07/21/17 50.0 0.35 0.65
DUK 170721P00055000 P 07/21/17 55.0 0.70 0.85
DUK 170721P00060000 P 07/21/17 60.0 1.15 1.35
DUK 170721P00065000 P 07/21/17 65.0 2.00 2.25
DUK 170721P00067500 P 07/21/17 67.5 2.60 2.90
DUK 170721P00070000 P 07/21/17 70.0 3.40 3.90
DUK 170721P00072500 P 07/21/17 72.5 4.30 5.00
DUK 170721P00075000 P 07/21/17 75.0 5.60 6.30
DUK 170721P00077500 P 07/21/17 77.5 7.00 8.00
DUK 170721P00080000 P 07/21/17 80.0 8.80 9.80
DUK 170721P00082500 P 07/21/17 82.5 10.90 11.70
DUK 170721P00085000 P 07/21/17 85.0 12.90 13.90
DUK 170721P00090000 P 07/21/17 90.0 17.20 18.80
DUK 170721P00095000 P 07/21/17 95.0 22.10 23.60
DUK 170721P00100000 P 07/21/17 100.0 27.00 28.60
DUK 170721P00105000 P 07/21/17 105.0 32.00 33.60
DUK 170721P00110000 P 07/21/17 110.0 37.00 38.50
DUK 180119C00035000 C 01/19/18 35.0 37.80 40.60
DUK 180119C00037500 C 01/19/18 37.5 34.50 38.10
DUK 180119C00040000 C 01/19/18 40.0 32.10 35.70
DUK 180119C00042500 C 01/19/18 42.5 30.00 33.00
DUK 180119C00045000 C 01/19/18 45.0 27.80 30.60
DUK 180119C00047500 C 01/19/18 47.5 25.00 28.00
DUK 180119C00050000 C 01/19/18 50.0 22.80 25.60
DUK 180119C00055000 C 01/19/18 55.0 18.60 19.30
DUK 180119C00057500 C 01/19/18 57.5 16.40 17.00
DUK 180119C00060000 C 01/19/18 60.0 14.10 14.90
DUK 180119C00062500 C 01/19/18 62.5 11.90 12.80
DUK 180119C00065000 C 01/19/18 65.0 10.00 10.80
DUK 180119C00067500 C 01/19/18 67.5 8.00 9.10
DUK 180119C00070000 C 01/19/18 70.0 6.50 7.50
DUK 180119C00072500 C 01/19/18 72.5 5.20 6.00
DUK 180119C00075000 C 01/19/18 75.0 4.00 4.50
DUK 180119C00077500 C 01/19/18 77.5 3.20 3.60
DUK 180119C00080000 C 01/19/18 80.0 2.20 2.55
DUK 180119C00082500 C 01/19/18 82.5 1.55 1.90
DUK 180119C00085000 C 01/19/18 85.0 1.20 1.60
DUK 180119C00087500 C 01/19/18 87.5 0.85 1.15
DUK 180119C00090000 C 01/19/18 90.0 0.55 0.90
DUK 180119C00092500 C 01/19/18 92.5 0.35 0.70
DUK 180119C00095000 C 01/19/18 95.0 0.15 0.40
DUK 180119C00100000 C 01/19/18 100.0 0.00 0.35
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.20
DUK 180119P00035000 P 01/19/18 35.0 0.15 0.35
DUK 180119P00037500 P 01/19/18 37.5 0.25 0.55
DUK 180119P00040000 P 01/19/18 40.0 0.35 0.55
DUK 180119P00042500 P 01/19/18 42.5 0.45 0.80
DUK 180119P00045000 P 01/19/18 45.0 0.55 1.10
DUK 180119P00047500 P 01/19/18 47.5 0.70 1.25
DUK 180119P00050000 P 01/19/18 50.0 0.95 1.45
DUK 180119P00055000 P 01/19/18 55.0 1.65 1.75
DUK 180119P00057500 P 01/19/18 57.5 2.05 2.20
DUK 180119P00060000 P 01/19/18 60.0 2.50 2.65
DUK 180119P00062500 P 01/19/18 62.5 3.10 3.30
DUK 180119P00065000 P 01/19/18 65.0 3.80 3.90
DUK 180119P00067500 P 01/19/18 67.5 4.70 4.90
DUK 180119P00070000 P 01/19/18 70.0 5.60 6.00
DUK 180119P00072500 P 01/19/18 72.5 6.90 7.30
DUK 180119P00075000 P 01/19/18 75.0 7.70 8.70
DUK 180119P00077500 P 01/19/18 77.5 9.40 10.20
DUK 180119P00080000 P 01/19/18 80.0 10.80 11.90
DUK 180119P00082500 P 01/19/18 82.5 12.70 13.90
DUK 180119P00085000 P 01/19/18 85.0 14.60 15.80
DUK 180119P00087500 P 01/19/18 87.5 16.70 18.00
DUK 180119P00090000 P 01/19/18 90.0 19.00 20.20
DUK 180119P00092500 P 01/19/18 92.5 21.30 22.50
DUK 180119P00095000 P 01/19/18 95.0 23.40 25.90
DUK 180119P00100000 P 01/19/18 100.0 28.00 30.30
DUK 180119P00105000 P 01/19/18 105.0 32.80 35.40
DUK 190118C00040000 C 01/18/19 40.0 32.70 34.60
DUK 190118C00042500 C 01/18/19 42.5 30.20 33.00
DUK 190118C00045000 C 01/18/19 45.0 27.80 30.50
DUK 190118C00047500 C 01/18/19 47.5 25.30 28.00
DUK 190118C00050000 C 01/18/19 50.0 23.40 24.30
DUK 190118C00055000 C 01/18/19 55.0 18.70 19.50
DUK 190118C00060000 C 01/18/19 60.0 14.50 15.40
DUK 190118C00065000 C 01/18/19 65.0 10.50 11.70
DUK 190118C00067500 C 01/18/19 67.5 8.80 10.20
DUK 190118C00070000 C 01/18/19 70.0 7.50 8.70
DUK 190118C00072500 C 01/18/19 72.5 6.20 7.30
DUK 190118C00075000 C 01/18/19 75.0 4.90 6.00
DUK 190118C00077500 C 01/18/19 77.5 3.90 5.10
DUK 190118C00080000 C 01/18/19 80.0 3.00 4.10
DUK 190118C00082500 C 01/18/19 82.5 2.40 3.60
DUK 190118C00085000 C 01/18/19 85.0 2.10 2.75
DUK 190118C00087500 C 01/18/19 87.5 1.40 2.25
DUK 190118C00090000 C 01/18/19 90.0 1.10 1.60
DUK 190118C00095000 C 01/18/19 95.0 0.55 1.25
DUK 190118C00100000 C 01/18/19 100.0 0.25 0.95
DUK 190118C00105000 C 01/18/19 105.0 0.10 0.60
DUK 190118P00040000 P 01/18/19 40.0 0.90 1.40
DUK 190118P00042500 P 01/18/19 42.5 1.05 2.00
DUK 190118P00045000 P 01/18/19 45.0 1.60 2.20
DUK 190118P00047500 P 01/18/19 47.5 1.90 2.40
DUK 190118P00050000 P 01/18/19 50.0 2.25 2.95
DUK 190118P00055000 P 01/18/19 55.0 3.20 4.00
DUK 190118P00060000 P 01/18/19 60.0 4.50 5.10
DUK 190118P00065000 P 01/18/19 65.0 6.10 6.90
DUK 190118P00067500 P 01/18/19 67.5 7.30 7.90
DUK 190118P00070000 P 01/18/19 70.0 8.30 8.90
DUK 190118P00072500 P 01/18/19 72.5 9.50 10.60
DUK 190118P00075000 P 01/18/19 75.0 10.80 11.90
DUK 190118P00077500 P 01/18/19 77.5 12.30 13.50
DUK 190118P00080000 P 01/18/19 80.0 13.80 15.20
DUK 190118P00082500 P 01/18/19 82.5 15.70 17.00
DUK 190118P00085000 P 01/18/19 85.0 17.50 18.90
DUK 190118P00087500 P 01/18/19 87.5 19.40 20.80
DUK 190118P00090000 P 01/18/19 90.0 21.60 22.80
DUK 190118P00095000 P 01/18/19 95.0 25.80 27.40
DUK 190118P00100000 P 01/18/19 100.0 30.40 32.10
DUK 190118P00105000 P 01/18/19 105.0 34.10 37.90

OPRA data is delayed 15 minutes.