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 Jun 27 2016 1:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 160715C00035000 C 07/15/16 35.0 46.80 48.80
DUK 160715C00037500 C 07/15/16 37.5 44.30 46.30
DUK 160715C00040000 C 07/15/16 40.0 41.80 43.80
DUK 160715C00042500 C 07/15/16 42.5 39.30 41.40
DUK 160715C00045000 C 07/15/16 45.0 36.80 38.80
DUK 160715C00047500 C 07/15/16 47.5 34.30 36.30
DUK 160715C00050000 C 07/15/16 50.0 31.70 34.50
DUK 160715C00055000 C 07/15/16 55.0 27.20 28.80
DUK 160715C00060000 C 07/15/16 60.0 21.80 23.90
DUK 160715C00062500 C 07/15/16 62.5 19.60 21.50
DUK 160715C00065000 C 07/15/16 65.0 17.10 18.80
DUK 160715C00067500 C 07/15/16 67.5 14.60 16.30
DUK 160715C00070000 C 07/15/16 70.0 12.10 13.80
DUK 160715C00072500 C 07/15/16 72.5 9.90 11.60
DUK 160715C00075000 C 07/15/16 75.0 8.00 8.90
DUK 160715C00077500 C 07/15/16 77.5 6.10 6.40
DUK 160715C00080000 C 07/15/16 80.0 3.80 4.10
DUK 160715C00082500 C 07/15/16 82.5 1.90 2.05
DUK 160715C00085000 C 07/15/16 85.0 0.60 0.70
DUK 160715C00087500 C 07/15/16 87.5 0.05 0.15
DUK 160715C00090000 C 07/15/16 90.0 0.00 0.05
DUK 160715C00095000 C 07/15/16 95.0 0.00 0.05
DUK 160715C00100000 C 07/15/16 100.0 0.00 0.05
DUK 160715P00035000 P 07/15/16 35.0 0.00 0.05
DUK 160715P00037500 P 07/15/16 37.5 0.00 0.05
DUK 160715P00040000 P 07/15/16 40.0 0.00 0.05
DUK 160715P00042500 P 07/15/16 42.5 0.00 0.05
DUK 160715P00045000 P 07/15/16 45.0 0.00 0.05
DUK 160715P00047500 P 07/15/16 47.5 0.00 0.05
DUK 160715P00050000 P 07/15/16 50.0 0.00 0.05
DUK 160715P00055000 P 07/15/16 55.0 0.00 0.05
DUK 160715P00060000 P 07/15/16 60.0 0.00 0.05
DUK 160715P00062500 P 07/15/16 62.5 0.00 0.05
DUK 160715P00065000 P 07/15/16 65.0 0.00 0.05
DUK 160715P00067500 P 07/15/16 67.5 0.00 0.10
DUK 160715P00070000 P 07/15/16 70.0 0.00 0.15
DUK 160715P00072500 P 07/15/16 72.5 0.05 0.20
DUK 160715P00075000 P 07/15/16 75.0 0.10 0.15
DUK 160715P00077500 P 07/15/16 77.5 0.15 0.25
DUK 160715P00080000 P 07/15/16 80.0 0.30 0.40
DUK 160715P00082500 P 07/15/16 82.5 0.80 0.90
DUK 160715P00085000 P 07/15/16 85.0 1.95 2.10
DUK 160715P00087500 P 07/15/16 87.5 3.90 4.10
DUK 160715P00090000 P 07/15/16 90.0 6.20 6.70
DUK 160715P00095000 P 07/15/16 95.0 11.20 11.70
DUK 160715P00100000 P 07/15/16 100.0 16.20 16.70
DUK 160819C00042500 C 08/19/16 42.5 39.30 41.50
DUK 160819C00045000 C 08/19/16 45.0 36.80 38.80
DUK 160819C00050000 C 08/19/16 50.0 31.80 33.80
DUK 160819C00055000 C 08/19/16 55.0 26.80 28.80
DUK 160819C00060000 C 08/19/16 60.0 21.90 24.00
DUK 160819C00065000 C 08/19/16 65.0 17.10 19.20
DUK 160819C00070000 C 08/19/16 70.0 12.30 14.20
DUK 160819C00075000 C 08/19/16 75.0 7.70 9.50
DUK 160819C00077500 C 08/19/16 77.5 6.20 6.90
DUK 160819C00080000 C 08/19/16 80.0 3.50 4.70
DUK 160819C00082500 C 08/19/16 82.5 2.60 2.85
DUK 160819C00085000 C 08/19/16 85.0 1.35 1.45
DUK 160819C00087500 C 08/19/16 87.5 0.50 0.60
DUK 160819C00090000 C 08/19/16 90.0 0.05 0.25
DUK 160819C00092500 C 08/19/16 92.5 0.00 0.15
DUK 160819C00095000 C 08/19/16 95.0 0.00 0.10
DUK 160819C00100000 C 08/19/16 100.0 0.00 0.10
DUK 160819C00105000 C 08/19/16 105.0 0.00 0.10
DUK 160819C00110000 C 08/19/16 110.0 0.00 0.10
DUK 160819C00115000 C 08/19/16 115.0 0.00 0.10
DUK 160819C00120000 C 08/19/16 120.0 0.00 0.10
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 0.20
DUK 160819P00060000 P 08/19/16 60.0 0.00 0.20
DUK 160819P00065000 P 08/19/16 65.0 0.10 0.20
DUK 160819P00070000 P 08/19/16 70.0 0.25 0.35
DUK 160819P00075000 P 08/19/16 75.0 0.50 0.65
DUK 160819P00077500 P 08/19/16 77.5 0.80 0.95
DUK 160819P00080000 P 08/19/16 80.0 1.35 1.40
DUK 160819P00082500 P 08/19/16 82.5 2.10 2.25
DUK 160819P00085000 P 08/19/16 85.0 3.30 3.60
DUK 160819P00087500 P 08/19/16 87.5 4.90 6.30
DUK 160819P00090000 P 08/19/16 90.0 7.10 7.90
DUK 160819P00092500 P 08/19/16 92.5 9.60 10.50
DUK 160819P00095000 P 08/19/16 95.0 11.80 13.00
DUK 160819P00100000 P 08/19/16 100.0 16.80 17.90
DUK 160819P00105000 P 08/19/16 105.0 21.80 22.90
DUK 160819P00110000 P 08/19/16 110.0 27.00 27.90
DUK 160819P00115000 P 08/19/16 115.0 31.80 32.90
DUK 160819P00120000 P 08/19/16 120.0 36.50 37.90
DUK 161021C00037500 C 10/21/16 37.5 44.00 47.30
DUK 161021C00040000 C 10/21/16 40.0 41.80 44.80
DUK 161021C00042500 C 10/21/16 42.5 39.30 42.30
DUK 161021C00045000 C 10/21/16 45.0 36.50 39.70
DUK 161021C00047500 C 10/21/16 47.5 34.00 36.50
DUK 161021C00050000 C 10/21/16 50.0 31.80 34.70
DUK 161021C00055000 C 10/21/16 55.0 27.00 29.20
DUK 161021C00060000 C 10/21/16 60.0 22.00 24.80
DUK 161021C00065000 C 10/21/16 65.0 17.30 19.10
DUK 161021C00067500 C 10/21/16 67.5 16.20 16.50
DUK 161021C00070000 C 10/21/16 70.0 13.80 14.10
DUK 161021C00072500 C 10/21/16 72.5 11.40 11.70
DUK 161021C00075000 C 10/21/16 75.0 9.10 9.40
DUK 161021C00077500 C 10/21/16 77.5 6.90 7.30
DUK 161021C00080000 C 10/21/16 80.0 4.90 5.30
DUK 161021C00082500 C 10/21/16 82.5 3.30 3.60
DUK 161021C00085000 C 10/21/16 85.0 2.05 2.20
DUK 161021C00087500 C 10/21/16 87.5 1.05 1.25
DUK 161021C00090000 C 10/21/16 90.0 0.45 0.60
DUK 161021C00095000 C 10/21/16 95.0 0.00 0.20
DUK 161021C00100000 C 10/21/16 100.0 0.00 0.10
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 0.10
DUK 161021P00047500 P 10/21/16 47.5 0.00 0.15
DUK 161021P00050000 P 10/21/16 50.0 0.05 0.20
DUK 161021P00055000 P 10/21/16 55.0 0.10 0.25
DUK 161021P00060000 P 10/21/16 60.0 0.15 0.30
DUK 161021P00065000 P 10/21/16 65.0 0.30 0.45
DUK 161021P00067500 P 10/21/16 67.5 0.40 0.60
DUK 161021P00070000 P 10/21/16 70.0 0.60 0.75
DUK 161021P00072500 P 10/21/16 72.5 0.80 1.00
DUK 161021P00075000 P 10/21/16 75.0 1.10 1.30
DUK 161021P00077500 P 10/21/16 77.5 1.50 1.70
DUK 161021P00080000 P 10/21/16 80.0 2.10 2.35
DUK 161021P00082500 P 10/21/16 82.5 2.95 3.20
DUK 161021P00085000 P 10/21/16 85.0 4.10 4.40
DUK 161021P00087500 P 10/21/16 87.5 5.60 6.00
DUK 161021P00090000 P 10/21/16 90.0 7.60 8.00
DUK 161021P00095000 P 10/21/16 95.0 12.10 13.00
DUK 161021P00100000 P 10/21/16 100.0 16.80 18.10
DUK 161021P00105000 P 10/21/16 105.0 21.80 23.00
DUK 161021P00110000 P 10/21/16 110.0 26.80 28.00
DUK 170120C00035000 C 01/20/17 35.0 46.80 49.40
DUK 170120C00037500 C 01/20/17 37.5 44.30 47.30
DUK 170120C00040000 C 01/20/17 40.0 41.80 45.20
DUK 170120C00042500 C 01/20/17 42.5 39.40 42.20
DUK 170120C00045000 C 01/20/17 45.0 36.80 39.80
DUK 170120C00047500 C 01/20/17 47.5 34.40 38.20
DUK 170120C00050000 C 01/20/17 50.0 31.90 34.80
DUK 170120C00055000 C 01/20/17 55.0 26.90 29.90
DUK 170120C00057500 C 01/20/17 57.5 24.50 26.80
DUK 170120C00060000 C 01/20/17 60.0 22.00 24.50
DUK 170120C00062500 C 01/20/17 62.5 19.80 21.80
DUK 170120C00065000 C 01/20/17 65.0 18.40 19.10
DUK 170120C00067500 C 01/20/17 67.5 16.00 16.80
DUK 170120C00070000 C 01/20/17 70.0 13.60 14.40
DUK 170120C00072500 C 01/20/17 72.5 11.30 12.00
DUK 170120C00075000 C 01/20/17 75.0 9.10 9.90
DUK 170120C00077500 C 01/20/17 77.5 6.90 7.90
DUK 170120C00080000 C 01/20/17 80.0 5.70 6.00
DUK 170120C00082500 C 01/20/17 82.5 4.10 4.40
DUK 170120C00085000 C 01/20/17 85.0 2.85 3.10
DUK 170120C00087500 C 01/20/17 87.5 1.80 2.00
DUK 170120C00090000 C 01/20/17 90.0 1.05 1.20
DUK 170120C00092500 C 01/20/17 92.5 0.55 0.70
DUK 170120C00095000 C 01/20/17 95.0 0.25 0.40
DUK 170120C00097500 C 01/20/17 97.5 0.10 0.25
DUK 170120C00100000 C 01/20/17 100.0 0.00 0.15
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 0.15
DUK 170120P00037500 P 01/20/17 37.5 0.05 0.20
DUK 170120P00040000 P 01/20/17 40.0 0.10 0.25
DUK 170120P00042500 P 01/20/17 42.5 0.10 0.25
DUK 170120P00045000 P 01/20/17 45.0 0.15 0.30
DUK 170120P00047500 P 01/20/17 47.5 0.20 0.35
DUK 170120P00050000 P 01/20/17 50.0 0.25 0.40
DUK 170120P00055000 P 01/20/17 55.0 0.40 0.55
DUK 170120P00057500 P 01/20/17 57.5 0.45 0.60
DUK 170120P00060000 P 01/20/17 60.0 0.55 0.75
DUK 170120P00062500 P 01/20/17 62.5 0.70 0.85
DUK 170120P00065000 P 01/20/17 65.0 0.85 1.05
DUK 170120P00067500 P 01/20/17 67.5 1.10 1.25
DUK 170120P00070000 P 01/20/17 70.0 1.40 1.50
DUK 170120P00072500 P 01/20/17 72.5 1.65 1.85
DUK 170120P00075000 P 01/20/17 75.0 2.10 2.30
DUK 170120P00077500 P 01/20/17 77.5 2.65 2.90
DUK 170120P00080000 P 01/20/17 80.0 3.40 3.70
DUK 170120P00082500 P 01/20/17 82.5 4.40 4.70
DUK 170120P00085000 P 01/20/17 85.0 5.60 5.90
DUK 170120P00087500 P 01/20/17 87.5 7.10 7.40
DUK 170120P00090000 P 01/20/17 90.0 8.80 9.20
DUK 170120P00092500 P 01/20/17 92.5 10.80 11.50
DUK 170120P00095000 P 01/20/17 95.0 13.00 13.60
DUK 170120P00097500 P 01/20/17 97.5 14.90 16.10
DUK 170120P00100000 P 01/20/17 100.0 17.50 18.70
DUK 170120P00105000 P 01/20/17 105.0 22.20 23.70
DUK 170120P00110000 P 01/20/17 110.0 27.00 28.70
DUK 170120P00115000 P 01/20/17 115.0 32.10 33.80
DUK 180119C00035000 C 01/19/18 35.0 46.30 50.30
DUK 180119C00037500 C 01/19/18 37.5 43.70 47.80
DUK 180119C00040000 C 01/19/18 40.0 41.40 44.50
DUK 180119C00042500 C 01/19/18 42.5 38.70 42.00
DUK 180119C00045000 C 01/19/18 45.0 36.30 39.50
DUK 180119C00047500 C 01/19/18 47.5 33.90 37.00
DUK 180119C00050000 C 01/19/18 50.0 31.40 34.30
DUK 180119C00055000 C 01/19/18 55.0 26.40 29.30
DUK 180119C00057500 C 01/19/18 57.5 24.00 26.70
DUK 180119C00060000 C 01/19/18 60.0 23.50 24.20
DUK 180119C00062500 C 01/19/18 62.5 21.00 22.10
DUK 180119C00065000 C 01/19/18 65.0 18.70 19.50
DUK 180119C00067500 C 01/19/18 67.5 16.30 17.10
DUK 180119C00070000 C 01/19/18 70.0 14.10 15.10
DUK 180119C00072500 C 01/19/18 72.5 11.90 12.90
DUK 180119C00075000 C 01/19/18 75.0 10.20 11.10
DUK 180119C00077500 C 01/19/18 77.5 8.80 9.30
DUK 180119C00080000 C 01/19/18 80.0 7.30 7.70
DUK 180119C00082500 C 01/19/18 82.5 5.90 6.30
DUK 180119C00085000 C 01/19/18 85.0 4.80 5.10
DUK 180119C00087500 C 01/19/18 87.5 3.70 4.00
DUK 180119C00090000 C 01/19/18 90.0 2.80 3.20
DUK 180119C00095000 C 01/19/18 95.0 1.55 1.80
DUK 180119C00100000 C 01/19/18 100.0 0.80 0.95
DUK 180119C00105000 C 01/19/18 105.0 0.35 0.55
DUK 180119P00035000 P 01/19/18 35.0 0.40 0.70
DUK 180119P00037500 P 01/19/18 37.5 0.50 0.80
DUK 180119P00040000 P 01/19/18 40.0 0.60 0.90
DUK 180119P00042500 P 01/19/18 42.5 0.70 1.00
DUK 180119P00045000 P 01/19/18 45.0 0.85 1.15
DUK 180119P00047500 P 01/19/18 47.5 1.00 1.30
DUK 180119P00050000 P 01/19/18 50.0 1.20 1.50
DUK 180119P00055000 P 01/19/18 55.0 1.60 1.95
DUK 180119P00057500 P 01/19/18 57.5 1.90 2.20
DUK 180119P00060000 P 01/19/18 60.0 2.20 2.55
DUK 180119P00062500 P 01/19/18 62.5 2.55 2.90
DUK 180119P00065000 P 01/19/18 65.0 2.95 3.30
DUK 180119P00067500 P 01/19/18 67.5 3.50 3.80
DUK 180119P00070000 P 01/19/18 70.0 4.00 4.40
DUK 180119P00072500 P 01/19/18 72.5 4.70 5.10
DUK 180119P00075000 P 01/19/18 75.0 5.50 5.90
DUK 180119P00077500 P 01/19/18 77.5 6.40 6.80
DUK 180119P00080000 P 01/19/18 80.0 7.50 7.90
DUK 180119P00082500 P 01/19/18 82.5 8.70 9.10
DUK 180119P00085000 P 01/19/18 85.0 10.00 10.50
DUK 180119P00087500 P 01/19/18 87.5 11.50 12.00
DUK 180119P00090000 P 01/19/18 90.0 13.10 13.60
DUK 180119P00095000 P 01/19/18 95.0 16.80 17.40
DUK 180119P00100000 P 01/19/18 100.0 21.00 22.20
DUK 180119P00105000 P 01/19/18 105.0 25.40 26.60

OPRA data is delayed 15 minutes.