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 (2016-05-20)Premium Content

Duke Energy Corp New (DUK)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 160819C00042500 C 08/19/16 42.5 40.70 43.70
DUK 160819C00045000 C 08/19/16 45.0 38.20 41.60
DUK 160819C00050000 C 08/19/16 50.0 34.20 35.70
DUK 160819C00055000 C 08/19/16 55.0 29.20 30.50
DUK 160819C00060000 C 08/19/16 60.0 24.20 25.50
DUK 160819C00065000 C 08/19/16 65.0 19.20 20.70
DUK 160819C00070000 C 08/19/16 70.0 14.40 15.50
DUK 160819C00075000 C 08/19/16 75.0 9.50 10.70
DUK 160819C00077500 C 08/19/16 77.5 6.90 8.10
DUK 160819C00080000 C 08/19/16 80.0 5.00 5.60
DUK 160819C00082500 C 08/19/16 82.5 2.80 3.30
DUK 160819C00085000 C 08/19/16 85.0 1.15 1.35
DUK 160819C00087500 C 08/19/16 87.5 0.25 0.40
DUK 160819C00090000 C 08/19/16 90.0 0.05 0.15
DUK 160819C00092500 C 08/19/16 92.5 0.00 0.15
DUK 160819C00095000 C 08/19/16 95.0 0.00 0.15
DUK 160819C00100000 C 08/19/16 100.0 0.00 0.30
DUK 160819C00105000 C 08/19/16 105.0 0.00 0.15
DUK 160819C00110000 C 08/19/16 110.0 0.00 0.15
DUK 160819C00115000 C 08/19/16 115.0 0.00 0.15
DUK 160819C00120000 C 08/19/16 120.0 0.00 0.30
DUK 160819P00042500 P 08/19/16 42.5 0.00 0.15
DUK 160819P00045000 P 08/19/16 45.0 0.00 0.15
DUK 160819P00050000 P 08/19/16 50.0 0.00 0.15
DUK 160819P00055000 P 08/19/16 55.0 0.00 0.15
DUK 160819P00060000 P 08/19/16 60.0 0.00 0.15
DUK 160819P00065000 P 08/19/16 65.0 0.00 0.25
DUK 160819P00070000 P 08/19/16 70.0 0.00 0.20
DUK 160819P00075000 P 08/19/16 75.0 0.10 0.20
DUK 160819P00077500 P 08/19/16 77.5 0.10 0.35
DUK 160819P00080000 P 08/19/16 80.0 0.25 0.40
DUK 160819P00082500 P 08/19/16 82.5 0.60 0.75
DUK 160819P00085000 P 08/19/16 85.0 1.55 1.75
DUK 160819P00087500 P 08/19/16 87.5 3.10 3.70
DUK 160819P00090000 P 08/19/16 90.0 5.40 5.90
DUK 160819P00092500 P 08/19/16 92.5 7.50 9.00
DUK 160819P00095000 P 08/19/16 95.0 10.30 11.10
DUK 160819P00100000 P 08/19/16 100.0 15.30 16.10
DUK 160819P00105000 P 08/19/16 105.0 20.10 21.10
DUK 160819P00110000 P 08/19/16 110.0 25.10 26.90
DUK 160819P00115000 P 08/19/16 115.0 30.10 31.90
DUK 160819P00120000 P 08/19/16 120.0 35.10 36.90
DUK 160916C00042500 C 09/16/16 42.5 40.70 43.50
DUK 160916C00045000 C 09/16/16 45.0 39.20 40.80
DUK 160916C00050000 C 09/16/16 50.0 34.20 35.80
DUK 160916C00055000 C 09/16/16 55.0 29.20 30.60
DUK 160916C00060000 C 09/16/16 60.0 24.50 25.70
DUK 160916C00065000 C 09/16/16 65.0 19.40 20.50
DUK 160916C00070000 C 09/16/16 70.0 14.50 15.50
DUK 160916C00075000 C 09/16/16 75.0 9.50 10.70
DUK 160916C00077500 C 09/16/16 77.5 7.70 7.90
DUK 160916C00080000 C 09/16/16 80.0 5.30 5.60
DUK 160916C00082500 C 09/16/16 82.5 3.20 3.50
DUK 160916C00085000 C 09/16/16 85.0 1.65 1.75
DUK 160916C00087500 C 09/16/16 87.5 0.65 0.75
DUK 160916C00090000 C 09/16/16 90.0 0.20 0.30
DUK 160916C00092500 C 09/16/16 92.5 0.05 0.15
DUK 160916C00095000 C 09/16/16 95.0 0.00 0.05
DUK 160916C00100000 C 09/16/16 100.0 0.00 0.05
DUK 160916C00105000 C 09/16/16 105.0 0.00 0.05
DUK 160916C00110000 C 09/16/16 110.0 0.00 0.05
DUK 160916C00115000 C 09/16/16 115.0 0.00 0.05
DUK 160916C00120000 C 09/16/16 120.0 0.00 0.05
DUK 160916C00125000 C 09/16/16 125.0 0.00 0.05
DUK 160916P00042500 P 09/16/16 42.5 0.00 0.05
DUK 160916P00045000 P 09/16/16 45.0 0.00 0.05
DUK 160916P00050000 P 09/16/16 50.0 0.00 0.05
DUK 160916P00055000 P 09/16/16 55.0 0.00 0.05
DUK 160916P00060000 P 09/16/16 60.0 0.00 0.05
DUK 160916P00065000 P 09/16/16 65.0 0.00 0.10
DUK 160916P00070000 P 09/16/16 70.0 0.05 0.15
DUK 160916P00075000 P 09/16/16 75.0 0.20 0.30
DUK 160916P00077500 P 09/16/16 77.5 0.40 0.45
DUK 160916P00080000 P 09/16/16 80.0 0.65 0.75
DUK 160916P00082500 P 09/16/16 82.5 1.20 1.35
DUK 160916P00085000 P 09/16/16 85.0 2.10 2.35
DUK 160916P00087500 P 09/16/16 87.5 3.60 3.90
DUK 160916P00090000 P 09/16/16 90.0 5.70 5.90
DUK 160916P00092500 P 09/16/16 92.5 7.90 9.10
DUK 160916P00095000 P 09/16/16 95.0 10.30 11.60
DUK 160916P00100000 P 09/16/16 100.0 15.30 16.10
DUK 160916P00105000 P 09/16/16 105.0 20.10 21.90
DUK 160916P00110000 P 09/16/16 110.0 25.10 26.90
DUK 160916P00115000 P 09/16/16 115.0 30.10 31.90
DUK 160916P00120000 P 09/16/16 120.0 35.10 37.00
DUK 160916P00125000 P 09/16/16 125.0 40.10 41.90
DUK 161021C00037500 C 10/21/16 37.5 45.60 48.20
DUK 161021C00040000 C 10/21/16 40.0 43.10 45.70
DUK 161021C00042500 C 10/21/16 42.5 40.60 43.20
DUK 161021C00045000 C 10/21/16 45.0 38.10 40.70
DUK 161021C00047500 C 10/21/16 47.5 35.60 38.20
DUK 161021C00050000 C 10/21/16 50.0 33.40 36.00
DUK 161021C00055000 C 10/21/16 55.0 29.30 30.80
DUK 161021C00060000 C 10/21/16 60.0 24.20 25.90
DUK 161021C00065000 C 10/21/16 65.0 19.40 20.60
DUK 161021C00067500 C 10/21/16 67.5 17.00 18.10
DUK 161021C00070000 C 10/21/16 70.0 14.40 15.60
DUK 161021C00072500 C 10/21/16 72.5 11.80 13.20
DUK 161021C00075000 C 10/21/16 75.0 10.20 10.50
DUK 161021C00077500 C 10/21/16 77.5 7.80 8.20
DUK 161021C00080000 C 10/21/16 80.0 5.60 6.00
DUK 161021C00082500 C 10/21/16 82.5 3.70 3.90
DUK 161021C00085000 C 10/21/16 85.0 2.20 2.35
DUK 161021C00087500 C 10/21/16 87.5 1.15 1.25
DUK 161021C00090000 C 10/21/16 90.0 0.50 0.60
DUK 161021C00092500 C 10/21/16 92.5 0.20 0.30
DUK 161021C00095000 C 10/21/16 95.0 0.05 0.15
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 0.10
DUK 161021P00060000 P 10/21/16 60.0 0.05 0.10
DUK 161021P00065000 P 10/21/16 65.0 0.10 0.20
DUK 161021P00067500 P 10/21/16 67.5 0.15 0.25
DUK 161021P00070000 P 10/21/16 70.0 0.20 0.30
DUK 161021P00072500 P 10/21/16 72.5 0.30 0.40
DUK 161021P00075000 P 10/21/16 75.0 0.45 0.55
DUK 161021P00077500 P 10/21/16 77.5 0.70 0.85
DUK 161021P00080000 P 10/21/16 80.0 1.10 1.25
DUK 161021P00082500 P 10/21/16 82.5 1.70 1.90
DUK 161021P00085000 P 10/21/16 85.0 2.70 2.90
DUK 161021P00087500 P 10/21/16 87.5 4.10 4.40
DUK 161021P00090000 P 10/21/16 90.0 5.90 6.20
DUK 161021P00092500 P 10/21/16 92.5 8.10 8.40
DUK 161021P00095000 P 10/21/16 95.0 10.20 11.70
DUK 161021P00100000 P 10/21/16 100.0 15.20 16.60
DUK 161021P00105000 P 10/21/16 105.0 18.80 22.70
DUK 161021P00110000 P 10/21/16 110.0 25.20 26.70
DUK 170120C00035000 C 01/20/17 35.0 48.50 52.30
DUK 170120C00037500 C 01/20/17 37.5 45.60 49.80
DUK 170120C00040000 C 01/20/17 40.0 44.10 46.90
DUK 170120C00042500 C 01/20/17 42.5 41.00 44.60
DUK 170120C00045000 C 01/20/17 45.0 38.50 42.10
DUK 170120C00047500 C 01/20/17 47.5 35.50 39.30
DUK 170120C00050000 C 01/20/17 50.0 33.30 36.80
DUK 170120C00055000 C 01/20/17 55.0 29.10 31.80
DUK 170120C00057500 C 01/20/17 57.5 26.60 28.20
DUK 170120C00060000 C 01/20/17 60.0 24.20 25.70
DUK 170120C00062500 C 01/20/17 62.5 21.90 23.10
DUK 170120C00065000 C 01/20/17 65.0 19.50 20.60
DUK 170120C00067500 C 01/20/17 67.5 16.70 18.20
DUK 170120C00070000 C 01/20/17 70.0 14.90 15.70
DUK 170120C00072500 C 01/20/17 72.5 12.70 13.20
DUK 170120C00075000 C 01/20/17 75.0 10.30 10.90
DUK 170120C00077500 C 01/20/17 77.5 8.30 8.70
DUK 170120C00080000 C 01/20/17 80.0 6.40 6.70
DUK 170120C00082500 C 01/20/17 82.5 4.60 4.90
DUK 170120C00085000 C 01/20/17 85.0 3.20 3.40
DUK 170120C00087500 C 01/20/17 87.5 2.05 2.25
DUK 170120C00090000 C 01/20/17 90.0 1.25 1.45
DUK 170120C00092500 C 01/20/17 92.5 0.70 0.85
DUK 170120C00095000 C 01/20/17 95.0 0.35 0.50
DUK 170120C00097500 C 01/20/17 97.5 0.15 0.25
DUK 170120C00100000 C 01/20/17 100.0 0.05 0.20
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 0.10
DUK 170120P00035000 P 01/20/17 35.0 0.00 0.05
DUK 170120P00037500 P 01/20/17 37.5 0.00 0.10
DUK 170120P00040000 P 01/20/17 40.0 0.00 0.10
DUK 170120P00042500 P 01/20/17 42.5 0.05 0.15
DUK 170120P00045000 P 01/20/17 45.0 0.05 0.20
DUK 170120P00047500 P 01/20/17 47.5 0.10 0.20
DUK 170120P00050000 P 01/20/17 50.0 0.10 0.25
DUK 170120P00055000 P 01/20/17 55.0 0.20 0.30
DUK 170120P00057500 P 01/20/17 57.5 0.25 0.35
DUK 170120P00060000 P 01/20/17 60.0 0.35 0.40
DUK 170120P00062500 P 01/20/17 62.5 0.45 0.50
DUK 170120P00065000 P 01/20/17 65.0 0.55 0.60
DUK 170120P00067500 P 01/20/17 67.5 0.65 0.75
DUK 170120P00070000 P 01/20/17 70.0 0.85 0.95
DUK 170120P00072500 P 01/20/17 72.5 1.10 1.20
DUK 170120P00075000 P 01/20/17 75.0 1.40 1.50
DUK 170120P00077500 P 01/20/17 77.5 1.85 1.95
DUK 170120P00080000 P 01/20/17 80.0 2.45 2.60
DUK 170120P00082500 P 01/20/17 82.5 3.30 3.40
DUK 170120P00085000 P 01/20/17 85.0 4.40 4.60
DUK 170120P00087500 P 01/20/17 87.5 5.80 6.00
DUK 170120P00090000 P 01/20/17 90.0 7.40 7.70
DUK 170120P00092500 P 01/20/17 92.5 9.30 9.60
DUK 170120P00095000 P 01/20/17 95.0 11.40 11.90
DUK 170120P00097500 P 01/20/17 97.5 13.70 14.90
DUK 170120P00100000 P 01/20/17 100.0 15.90 17.40
DUK 170120P00105000 P 01/20/17 105.0 20.80 22.50
DUK 170120P00110000 P 01/20/17 110.0 25.30 27.40
DUK 170120P00115000 P 01/20/17 115.0 30.30 32.40
DUK 180119C00035000 C 01/19/18 35.0 48.10 51.90
DUK 180119C00037500 C 01/19/18 37.5 45.60 49.40
DUK 180119C00040000 C 01/19/18 40.0 43.10 46.90
DUK 180119C00042500 C 01/19/18 42.5 40.60 44.40
DUK 180119C00045000 C 01/19/18 45.0 38.10 41.90
DUK 180119C00047500 C 01/19/18 47.5 35.60 39.40
DUK 180119C00050000 C 01/19/18 50.0 33.10 36.90
DUK 180119C00055000 C 01/19/18 55.0 29.50 30.70
DUK 180119C00057500 C 01/19/18 57.5 27.00 28.60
DUK 180119C00060000 C 01/19/18 60.0 24.50 25.70
DUK 180119C00062500 C 01/19/18 62.5 22.00 23.50
DUK 180119C00065000 C 01/19/18 65.0 20.10 20.60
DUK 180119C00067500 C 01/19/18 67.5 17.70 18.30
DUK 180119C00070000 C 01/19/18 70.0 15.40 16.00
DUK 180119C00072500 C 01/19/18 72.5 13.40 13.80
DUK 180119C00075000 C 01/19/18 75.0 11.30 11.90
DUK 180119C00077500 C 01/19/18 77.5 9.50 10.00
DUK 180119C00080000 C 01/19/18 80.0 8.00 8.40
DUK 180119C00082500 C 01/19/18 82.5 6.50 6.80
DUK 180119C00085000 C 01/19/18 85.0 5.20 5.50
DUK 180119C00087500 C 01/19/18 87.5 4.10 4.40
DUK 180119C00090000 C 01/19/18 90.0 3.10 3.40
DUK 180119C00092500 C 01/19/18 92.5 2.40 2.60
DUK 180119C00095000 C 01/19/18 95.0 1.75 1.95
DUK 180119C00100000 C 01/19/18 100.0 0.90 1.05
DUK 180119C00105000 C 01/19/18 105.0 0.40 0.60
DUK 180119P00035000 P 01/19/18 35.0 0.25 0.50
DUK 180119P00037500 P 01/19/18 37.5 0.40 0.50
DUK 180119P00040000 P 01/19/18 40.0 0.45 0.65
DUK 180119P00042500 P 01/19/18 42.5 0.50 0.75
DUK 180119P00045000 P 01/19/18 45.0 0.60 0.85
DUK 180119P00047500 P 01/19/18 47.5 0.75 0.95
DUK 180119P00050000 P 01/19/18 50.0 0.85 1.05
DUK 180119P00055000 P 01/19/18 55.0 1.15 1.40
DUK 180119P00057500 P 01/19/18 57.5 1.35 1.60
DUK 180119P00060000 P 01/19/18 60.0 1.65 1.90
DUK 180119P00062500 P 01/19/18 62.5 1.90 2.20
DUK 180119P00065000 P 01/19/18 65.0 2.25 2.55
DUK 180119P00067500 P 01/19/18 67.5 2.55 2.95
DUK 180119P00070000 P 01/19/18 70.0 3.10 3.50
DUK 180119P00072500 P 01/19/18 72.5 3.80 4.10
DUK 180119P00075000 P 01/19/18 75.0 4.50 4.80
DUK 180119P00077500 P 01/19/18 77.5 5.30 5.60
DUK 180119P00080000 P 01/19/18 80.0 6.30 6.60
DUK 180119P00082500 P 01/19/18 82.5 7.40 7.70
DUK 180119P00085000 P 01/19/18 85.0 8.70 9.00
DUK 180119P00087500 P 01/19/18 87.5 10.10 10.40
DUK 180119P00090000 P 01/19/18 90.0 11.70 12.00
DUK 180119P00092500 P 01/19/18 92.5 13.40 13.80
DUK 180119P00095000 P 01/19/18 95.0 15.30 15.80
DUK 180119P00100000 P 01/19/18 100.0 19.30 20.00
DUK 180119P00105000 P 01/19/18 105.0 23.80 24.90

OPRA data is delayed 15 minutes.