Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Duke Energy Corp New (DUK)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 180615C00050000 C Jun 15, 2018 50.0 25.60 26.10
DUK 180615C00055000 C Jun 15, 2018 55.0 20.80 21.00
DUK 180615C00060000 C Jun 15, 2018 60.0 15.80 16.00
DUK 180615C00065000 C Jun 15, 2018 65.0 10.80 11.00
DUK 180615C00067500 C Jun 15, 2018 67.5 8.30 8.50
DUK 180615C00070000 C Jun 15, 2018 70.0 5.80 6.10
DUK 180615C00072500 C Jun 15, 2018 72.5 3.50 3.70
DUK 180615C00075000 C Jun 15, 2018 75.0 1.50 1.60
DUK 180615C00077500 C Jun 15, 2018 77.5 0.35 0.40
DUK 180615C00080000 C Jun 15, 2018 80.0 0.05 0.10
DUK 180615C00082500 C Jun 15, 2018 82.5 0.00 0.05
DUK 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
DUK 180615C00087500 C Jun 15, 2018 87.5 0.00 0.05
DUK 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
DUK 180615C00092500 C Jun 15, 2018 92.5 0.00 0.05
DUK 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
DUK 180615C00097500 C Jun 15, 2018 97.5 0.00 0.05
DUK 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
DUK 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
DUK 180615C00110000 C Jun 15, 2018 110.0 0.00 0.05
DUK 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
DUK 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
DUK 180615P00050000 P Jun 15, 2018 50.0 0.00 0.05
DUK 180615P00055000 P Jun 15, 2018 55.0 0.00 0.05
DUK 180615P00060000 P Jun 15, 2018 60.0 0.00 0.05
DUK 180615P00065000 P Jun 15, 2018 65.0 0.00 0.05
DUK 180615P00067500 P Jun 15, 2018 67.5 0.00 0.05
DUK 180615P00070000 P Jun 15, 2018 70.0 0.00 0.10
DUK 180615P00072500 P Jun 15, 2018 72.5 0.15 0.20
DUK 180615P00075000 P Jun 15, 2018 75.0 0.60 0.65
DUK 180615P00077500 P Jun 15, 2018 77.5 1.90 2.00
DUK 180615P00080000 P Jun 15, 2018 80.0 4.10 4.30
DUK 180615P00082500 P Jun 15, 2018 82.5 6.60 6.80
DUK 180615P00085000 P Jun 15, 2018 85.0 9.10 9.90
DUK 180615P00087500 P Jun 15, 2018 87.5 11.60 11.80
DUK 180615P00090000 P Jun 15, 2018 90.0 14.00 14.30
DUK 180615P00092500 P Jun 15, 2018 92.5 16.60 16.80
DUK 180615P00095000 P Jun 15, 2018 95.0 19.10 19.30
DUK 180615P00097500 P Jun 15, 2018 97.5 21.60 21.80
DUK 180615P00100000 P Jun 15, 2018 100.0 24.10 24.30
DUK 180615P00105000 P Jun 15, 2018 105.0 29.10 29.30
DUK 180615P00110000 P Jun 15, 2018 110.0 32.70 35.50
DUK 180615P00115000 P Jun 15, 2018 115.0 37.10 41.20
DUK 180615P00120000 P Jun 15, 2018 120.0 42.30 46.20
DUK 180720C00055000 C Jul 20, 2018 55.0 20.90 21.20
DUK 180720C00060000 C Jul 20, 2018 60.0 15.90 16.30
DUK 180720C00065000 C Jul 20, 2018 65.0 11.00 11.30
DUK 180720C00067500 C Jul 20, 2018 67.5 8.60 8.80
DUK 180720C00070000 C Jul 20, 2018 70.0 6.20 6.40
DUK 180720C00072500 C Jul 20, 2018 72.5 4.00 4.20
DUK 180720C00075000 C Jul 20, 2018 75.0 2.25 2.35
DUK 180720C00077500 C Jul 20, 2018 77.5 0.95 1.05
DUK 180720C00080000 C Jul 20, 2018 80.0 0.30 0.40
DUK 180720C00082500 C Jul 20, 2018 82.5 0.05 0.15
DUK 180720C00085000 C Jul 20, 2018 85.0 0.00 0.05
DUK 180720C00087500 C Jul 20, 2018 87.5 0.00 0.05
DUK 180720C00090000 C Jul 20, 2018 90.0 0.00 0.05
DUK 180720C00092500 C Jul 20, 2018 92.5 0.00 0.05
DUK 180720C00095000 C Jul 20, 2018 95.0 0.00 0.05
DUK 180720C00097500 C Jul 20, 2018 97.5 0.00 0.05
DUK 180720C00100000 C Jul 20, 2018 100.0 0.00 0.05
DUK 180720C00105000 C Jul 20, 2018 105.0 0.00 0.05
DUK 180720C00110000 C Jul 20, 2018 110.0 0.00 0.05
DUK 180720C00115000 C Jul 20, 2018 115.0 0.00 0.05
DUK 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
DUK 180720C00125000 C Jul 20, 2018 125.0 0.00 0.05
DUK 180720P00055000 P Jul 20, 2018 55.0 0.00 0.05
DUK 180720P00060000 P Jul 20, 2018 60.0 0.00 0.05
DUK 180720P00065000 P Jul 20, 2018 65.0 0.00 0.10
DUK 180720P00067500 P Jul 20, 2018 67.5 0.05 0.15
DUK 180720P00070000 P Jul 20, 2018 70.0 0.20 0.30
DUK 180720P00072500 P Jul 20, 2018 72.5 0.50 0.60
DUK 180720P00075000 P Jul 20, 2018 75.0 1.15 1.25
DUK 180720P00077500 P Jul 20, 2018 77.5 2.35 2.50
DUK 180720P00080000 P Jul 20, 2018 80.0 4.20 4.40
DUK 180720P00082500 P Jul 20, 2018 82.5 6.60 6.80
DUK 180720P00085000 P Jul 20, 2018 85.0 9.10 9.30
DUK 180720P00087500 P Jul 20, 2018 87.5 11.50 11.90
DUK 180720P00090000 P Jul 20, 2018 90.0 14.00 14.30
DUK 180720P00092500 P Jul 20, 2018 92.5 16.30 16.80
DUK 180720P00095000 P Jul 20, 2018 95.0 18.80 19.30
DUK 180720P00097500 P Jul 20, 2018 97.5 21.50 21.80
DUK 180720P00100000 P Jul 20, 2018 100.0 24.00 24.40
DUK 180720P00105000 P Jul 20, 2018 105.0 29.00 29.30
DUK 180720P00110000 P Jul 20, 2018 110.0 33.80 34.90
DUK 180720P00115000 P Jul 20, 2018 115.0 38.50 39.70
DUK 180720P00120000 P Jul 20, 2018 120.0 43.90 44.30
DUK 180720P00125000 P Jul 20, 2018 125.0 48.60 49.60
DUK 181019C00060000 C Oct 19, 2018 60.0 15.90 16.30
DUK 181019C00065000 C Oct 19, 2018 65.0 11.20 11.50
DUK 181019C00067500 C Oct 19, 2018 67.5 8.90 9.20
DUK 181019C00070000 C Oct 19, 2018 70.0 6.70 7.00
DUK 181019C00072500 C Oct 19, 2018 72.5 4.70 5.00
DUK 181019C00075000 C Oct 19, 2018 75.0 3.10 3.30
DUK 181019C00077500 C Oct 19, 2018 77.5 1.85 2.00
DUK 181019C00080000 C Oct 19, 2018 80.0 1.00 1.10
DUK 181019C00082500 C Oct 19, 2018 82.5 0.45 0.60
DUK 181019C00085000 C Oct 19, 2018 85.0 0.20 0.30
DUK 181019C00090000 C Oct 19, 2018 90.0 0.00 0.10
DUK 181019C00095000 C Oct 19, 2018 95.0 0.00 0.05
DUK 181019C00100000 C Oct 19, 2018 100.0 0.00 0.05
DUK 181019C00105000 C Oct 19, 2018 105.0 0.00 0.05
DUK 181019C00110000 C Oct 19, 2018 110.0 0.00 0.05
DUK 181019P00060000 P Oct 19, 2018 60.0 0.15 0.25
DUK 181019P00065000 P Oct 19, 2018 65.0 0.35 0.45
DUK 181019P00067500 P Oct 19, 2018 67.5 0.55 0.70
DUK 181019P00070000 P Oct 19, 2018 70.0 0.95 1.10
DUK 181019P00072500 P Oct 19, 2018 72.5 1.50 1.65
DUK 181019P00075000 P Oct 19, 2018 75.0 2.40 2.55
DUK 181019P00077500 P Oct 19, 2018 77.5 3.70 3.90
DUK 181019P00080000 P Oct 19, 2018 80.0 5.40 5.60
DUK 181019P00082500 P Oct 19, 2018 82.5 7.40 7.60
DUK 181019P00085000 P Oct 19, 2018 85.0 9.70 9.90
DUK 181019P00090000 P Oct 19, 2018 90.0 13.70 14.80
DUK 181019P00095000 P Oct 19, 2018 95.0 19.00 20.00
DUK 181019P00100000 P Oct 19, 2018 100.0 24.10 24.80
DUK 181019P00105000 P Oct 19, 2018 105.0 29.10 29.70
DUK 181019P00110000 P Oct 19, 2018 110.0 32.10 35.60
DUK 190118C00040000 C Jan 18, 2019 40.0 34.90 37.30
DUK 190118C00042500 C Jan 18, 2019 42.5 31.60 35.60
DUK 190118C00045000 C Jan 18, 2019 45.0 30.80 31.20
DUK 190118C00047500 C Jan 18, 2019 47.5 28.40 28.70
DUK 190118C00050000 C Jan 18, 2019 50.0 25.80 26.30
DUK 190118C00055000 C Jan 18, 2019 55.0 21.00 21.30
DUK 190118C00060000 C Jan 18, 2019 60.0 16.10 16.40
DUK 190118C00065000 C Jan 18, 2019 65.0 11.40 11.70
DUK 190118C00067500 C Jan 18, 2019 67.5 9.20 9.50
DUK 190118C00070000 C Jan 18, 2019 70.0 7.10 7.40
DUK 190118C00072500 C Jan 18, 2019 72.5 5.30 5.50
DUK 190118C00075000 C Jan 18, 2019 75.0 3.70 4.00
DUK 190118C00077500 C Jan 18, 2019 77.5 2.50 2.65
DUK 190118C00080000 C Jan 18, 2019 80.0 1.55 1.70
DUK 190118C00082500 C Jan 18, 2019 82.5 0.95 1.05
DUK 190118C00085000 C Jan 18, 2019 85.0 0.50 0.65
DUK 190118C00087500 C Jan 18, 2019 87.5 0.30 0.40
DUK 190118C00090000 C Jan 18, 2019 90.0 0.10 0.25
DUK 190118C00092500 C Jan 18, 2019 92.5 0.00 0.15
DUK 190118C00095000 C Jan 18, 2019 95.0 0.05 0.10
DUK 190118C00097500 C Jan 18, 2019 97.5 0.00 0.10
DUK 190118C00100000 C Jan 18, 2019 100.0 0.00 0.05
DUK 190118C00105000 C Jan 18, 2019 105.0 0.00 0.05
DUK 190118C00110000 C Jan 18, 2019 110.0 0.00 0.05
DUK 190118C00115000 C Jan 18, 2019 115.0 0.00 0.05
DUK 190118C00120000 C Jan 18, 2019 120.0 0.00 0.05
DUK 190118P00040000 P Jan 18, 2019 40.0 0.05 0.10
DUK 190118P00042500 P Jan 18, 2019 42.5 0.05 0.10
DUK 190118P00045000 P Jan 18, 2019 45.0 0.00 0.15
DUK 190118P00047500 P Jan 18, 2019 47.5 0.05 0.20
DUK 190118P00050000 P Jan 18, 2019 50.0 0.10 0.20
DUK 190118P00055000 P Jan 18, 2019 55.0 0.25 0.35
DUK 190118P00060000 P Jan 18, 2019 60.0 0.45 0.60
DUK 190118P00065000 P Jan 18, 2019 65.0 0.90 0.95
DUK 190118P00067500 P Jan 18, 2019 67.5 1.25 1.35
DUK 190118P00070000 P Jan 18, 2019 70.0 1.75 1.90
DUK 190118P00072500 P Jan 18, 2019 72.5 2.50 2.60
DUK 190118P00075000 P Jan 18, 2019 75.0 3.40 3.60
DUK 190118P00077500 P Jan 18, 2019 77.5 4.70 5.00
DUK 190118P00080000 P Jan 18, 2019 80.0 6.30 6.60
DUK 190118P00082500 P Jan 18, 2019 82.5 8.20 8.60
DUK 190118P00085000 P Jan 18, 2019 85.0 10.30 10.60
DUK 190118P00087500 P Jan 18, 2019 87.5 12.50 12.90
DUK 190118P00090000 P Jan 18, 2019 90.0 14.90 15.50
DUK 190118P00092500 P Jan 18, 2019 92.5 17.30 17.60
DUK 190118P00095000 P Jan 18, 2019 95.0 19.70 20.10
DUK 190118P00097500 P Jan 18, 2019 97.5 22.10 22.70
DUK 190118P00100000 P Jan 18, 2019 100.0 24.70 25.20
DUK 190118P00105000 P Jan 18, 2019 105.0 29.50 29.90
DUK 190118P00110000 P Jan 18, 2019 110.0 34.50 34.90
DUK 190118P00115000 P Jan 18, 2019 115.0 39.50 39.80
DUK 190118P00120000 P Jan 18, 2019 120.0 43.60 45.30
DUK 200117C00040000 C Jan 17, 2020 40.0 35.80 36.50
DUK 200117C00042500 C Jan 17, 2020 42.5 32.70 34.40
DUK 200117C00045000 C Jan 17, 2020 45.0 30.70 31.50
DUK 200117C00047500 C Jan 17, 2020 47.5 28.30 28.90
DUK 200117C00050000 C Jan 17, 2020 50.0 25.70 26.50
DUK 200117C00055000 C Jan 17, 2020 55.0 20.80 21.50
DUK 200117C00060000 C Jan 17, 2020 60.0 16.40 16.70
DUK 200117C00065000 C Jan 17, 2020 65.0 12.20 12.60
DUK 200117C00067500 C Jan 17, 2020 67.5 10.30 10.60
DUK 200117C00070000 C Jan 17, 2020 70.0 8.50 8.90
DUK 200117C00072500 C Jan 17, 2020 72.5 7.00 7.40
DUK 200117C00075000 C Jan 17, 2020 75.0 5.70 6.00
DUK 200117C00077500 C Jan 17, 2020 77.5 4.50 4.80
DUK 200117C00080000 C Jan 17, 2020 80.0 3.50 3.80
DUK 200117C00082500 C Jan 17, 2020 82.5 2.70 2.95
DUK 200117C00085000 C Jan 17, 2020 85.0 1.90 2.30
DUK 200117C00087500 C Jan 17, 2020 87.5 1.50 1.75
DUK 200117C00090000 C Jan 17, 2020 90.0 1.10 1.30
DUK 200117C00092500 C Jan 17, 2020 92.5 0.80 1.00
DUK 200117C00095000 C Jan 17, 2020 95.0 0.60 0.75
DUK 200117C00097500 C Jan 17, 2020 97.5 0.40 0.55
DUK 200117C00100000 C Jan 17, 2020 100.0 0.30 0.45
DUK 200117C00105000 C Jan 17, 2020 105.0 0.10 0.25
DUK 200117C00110000 C Jan 17, 2020 110.0 0.00 0.20
DUK 200117C00115000 C Jan 17, 2020 115.0 0.05 0.15
DUK 200117C00120000 C Jan 17, 2020 120.0 0.00 0.10
DUK 200117P00040000 P Jan 17, 2020 40.0 0.40 0.55
DUK 200117P00042500 P Jan 17, 2020 42.5 0.50 0.70
DUK 200117P00045000 P Jan 17, 2020 45.0 0.60 0.80
DUK 200117P00047500 P Jan 17, 2020 47.5 0.75 0.95
DUK 200117P00050000 P Jan 17, 2020 50.0 0.90 1.10
DUK 200117P00055000 P Jan 17, 2020 55.0 1.40 1.55
DUK 200117P00060000 P Jan 17, 2020 60.0 2.10 2.30
DUK 200117P00065000 P Jan 17, 2020 65.0 3.10 3.40
DUK 200117P00067500 P Jan 17, 2020 67.5 3.80 4.10
DUK 200117P00070000 P Jan 17, 2020 70.0 4.60 4.90
DUK 200117P00072500 P Jan 17, 2020 72.5 5.60 5.90
DUK 200117P00075000 P Jan 17, 2020 75.0 6.80 7.00
DUK 200117P00077500 P Jan 17, 2020 77.5 8.10 8.60
DUK 200117P00080000 P Jan 17, 2020 80.0 9.50 9.80
DUK 200117P00082500 P Jan 17, 2020 82.5 11.10 11.50
DUK 200117P00085000 P Jan 17, 2020 85.0 12.90 13.40
DUK 200117P00087500 P Jan 17, 2020 87.5 14.80 15.20
DUK 200117P00090000 P Jan 17, 2020 90.0 16.80 17.20
DUK 200117P00092500 P Jan 17, 2020 92.5 18.90 19.40
DUK 200117P00095000 P Jan 17, 2020 95.0 21.10 21.70
DUK 200117P00097500 P Jan 17, 2020 97.5 23.40 23.80
DUK 200117P00100000 P Jan 17, 2020 100.0 25.10 26.10
DUK 200117P00105000 P Jan 17, 2020 105.0 29.80 31.00
DUK 200117P00110000 P Jan 17, 2020 110.0 32.70 37.40
DUK 200117P00115000 P Jan 17, 2020 115.0 39.80 41.10
DUK 200117P00120000 P Jan 17, 2020 120.0 44.20 45.20
OPRA data is delayed 15 minutes.