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 (2017-02-17)Premium Content

Duke Energy Corp New (DUK)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170317C00040000 C 03/17/17 40.0 40.00 43.20
DUK 170317C00042500 C 03/17/17 42.5 37.50 40.80
DUK 170317C00045000 C 03/17/17 45.0 35.00 38.30
DUK 170317C00050000 C 03/17/17 50.0 29.80 33.20
DUK 170317C00055000 C 03/17/17 55.0 24.90 28.20
DUK 170317C00060000 C 03/17/17 60.0 19.90 23.20
DUK 170317C00065000 C 03/17/17 65.0 14.90 18.10
DUK 170317C00067500 C 03/17/17 67.5 12.30 15.70
DUK 170317C00070000 C 03/17/17 70.0 11.50 12.30
DUK 170317C00072500 C 03/17/17 72.5 8.10 10.70
DUK 170317C00075000 C 03/17/17 75.0 6.70 7.20
DUK 170317C00077500 C 03/17/17 77.5 4.30 4.70
DUK 170317C00080000 C 03/17/17 80.0 2.15 2.50
DUK 170317C00082500 C 03/17/17 82.5 0.65 0.85
DUK 170317C00085000 C 03/17/17 85.0 0.10 0.20
DUK 170317C00090000 C 03/17/17 90.0 0.00 0.05
DUK 170317C00095000 C 03/17/17 95.0 0.00 0.05
DUK 170317C00100000 C 03/17/17 100.0 0.00 0.05
DUK 170317C00105000 C 03/17/17 105.0 0.00 0.05
DUK 170317C00110000 C 03/17/17 110.0 0.00 0.05
DUK 170317C00115000 C 03/17/17 115.0 0.00 0.05
DUK 170317P00040000 P 03/17/17 40.0 0.00 0.05
DUK 170317P00042500 P 03/17/17 42.5 0.00 0.05
DUK 170317P00045000 P 03/17/17 45.0 0.00 0.05
DUK 170317P00050000 P 03/17/17 50.0 0.00 0.05
DUK 170317P00055000 P 03/17/17 55.0 0.00 0.05
DUK 170317P00060000 P 03/17/17 60.0 0.00 0.05
DUK 170317P00065000 P 03/17/17 65.0 0.00 0.05
DUK 170317P00067500 P 03/17/17 67.5 0.00 0.05
DUK 170317P00070000 P 03/17/17 70.0 0.00 0.10
DUK 170317P00072500 P 03/17/17 72.5 0.00 0.05
DUK 170317P00075000 P 03/17/17 75.0 0.05 0.10
DUK 170317P00077500 P 03/17/17 77.5 0.10 0.15
DUK 170317P00080000 P 03/17/17 80.0 0.35 0.45
DUK 170317P00082500 P 03/17/17 82.5 1.25 1.50
DUK 170317P00085000 P 03/17/17 85.0 3.00 3.50
DUK 170317P00090000 P 03/17/17 90.0 7.00 9.20
DUK 170317P00095000 P 03/17/17 95.0 11.40 14.30
DUK 170317P00100000 P 03/17/17 100.0 16.50 19.20
DUK 170317P00105000 P 03/17/17 105.0 21.50 24.40
DUK 170317P00110000 P 03/17/17 110.0 26.40 29.50
DUK 170317P00115000 P 03/17/17 115.0 31.40 34.50
DUK 170421C00042500 C 04/21/17 42.5 37.30 40.70
DUK 170421C00045000 C 04/21/17 45.0 34.90 38.20
DUK 170421C00047500 C 04/21/17 47.5 32.40 35.80
DUK 170421C00050000 C 04/21/17 50.0 29.90 33.20
DUK 170421C00055000 C 04/21/17 55.0 25.00 28.20
DUK 170421C00060000 C 04/21/17 60.0 20.50 23.00
DUK 170421C00065000 C 04/21/17 65.0 15.30 17.80
DUK 170421C00067500 C 04/21/17 67.5 14.10 14.90
DUK 170421C00070000 C 04/21/17 70.0 10.80 12.90
DUK 170421C00072500 C 04/21/17 72.5 9.30 10.30
DUK 170421C00075000 C 04/21/17 75.0 6.90 7.50
DUK 170421C00077500 C 04/21/17 77.5 4.70 5.10
DUK 170421C00080000 C 04/21/17 80.0 2.85 3.10
DUK 170421C00082500 C 04/21/17 82.5 1.35 1.55
DUK 170421C00085000 C 04/21/17 85.0 0.50 0.65
DUK 170421C00087500 C 04/21/17 87.5 0.15 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 0.05
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 0.05
DUK 170421P00045000 P 04/21/17 45.0 0.00 0.05
DUK 170421P00047500 P 04/21/17 47.5 0.00 0.05
DUK 170421P00050000 P 04/21/17 50.0 0.00 0.05
DUK 170421P00055000 P 04/21/17 55.0 0.00 0.05
DUK 170421P00060000 P 04/21/17 60.0 0.00 0.05
DUK 170421P00065000 P 04/21/17 65.0 0.00 0.10
DUK 170421P00067500 P 04/21/17 67.5 0.00 0.10
DUK 170421P00070000 P 04/21/17 70.0 0.05 0.15
DUK 170421P00072500 P 04/21/17 72.5 0.10 0.20
DUK 170421P00075000 P 04/21/17 75.0 0.20 0.30
DUK 170421P00077500 P 04/21/17 77.5 0.45 0.55
DUK 170421P00080000 P 04/21/17 80.0 0.90 1.10
DUK 170421P00082500 P 04/21/17 82.5 1.90 2.10
DUK 170421P00085000 P 04/21/17 85.0 3.40 3.70
DUK 170421P00087500 P 04/21/17 87.5 5.50 6.00
DUK 170421P00090000 P 04/21/17 90.0 7.20 9.30
DUK 170421P00095000 P 04/21/17 95.0 11.40 14.40
DUK 170421P00100000 P 04/21/17 100.0 16.50 19.00
DUK 170421P00105000 P 04/21/17 105.0 21.80 24.10
DUK 170421P00110000 P 04/21/17 110.0 26.80 29.10
DUK 170421P00115000 P 04/21/17 115.0 31.90 34.00
DUK 170421P00120000 P 04/21/17 120.0 36.80 39.10
DUK 170721C00037500 C 07/21/17 37.5 42.60 46.00
DUK 170721C00040000 C 07/21/17 40.0 39.80 43.40
DUK 170721C00042500 C 07/21/17 42.5 37.30 40.90
DUK 170721C00045000 C 07/21/17 45.0 34.90 38.50
DUK 170721C00050000 C 07/21/17 50.0 30.60 33.10
DUK 170721C00055000 C 07/21/17 55.0 26.00 27.30
DUK 170721C00060000 C 07/21/17 60.0 20.60 23.50
DUK 170721C00065000 C 07/21/17 65.0 15.40 17.90
DUK 170721C00067500 C 07/21/17 67.5 13.00 15.30
DUK 170721C00070000 C 07/21/17 70.0 12.00 12.70
DUK 170721C00072500 C 07/21/17 72.5 9.70 10.20
DUK 170721C00075000 C 07/21/17 75.0 7.40 8.20
DUK 170721C00077500 C 07/21/17 77.5 5.60 6.00
DUK 170721C00080000 C 07/21/17 80.0 3.70 4.00
DUK 170721C00082500 C 07/21/17 82.5 2.35 2.65
DUK 170721C00085000 C 07/21/17 85.0 1.35 1.50
DUK 170721C00090000 C 07/21/17 90.0 0.30 0.40
DUK 170721C00095000 C 07/21/17 95.0 0.00 0.15
DUK 170721C00100000 C 07/21/17 100.0 0.00 0.10
DUK 170721C00105000 C 07/21/17 105.0 0.00 0.05
DUK 170721C00110000 C 07/21/17 110.0 0.00 0.05
DUK 170721P00037500 P 07/21/17 37.5 0.00 0.05
DUK 170721P00040000 P 07/21/17 40.0 0.00 0.05
DUK 170721P00042500 P 07/21/17 42.5 0.00 0.05
DUK 170721P00045000 P 07/21/17 45.0 0.00 0.10
DUK 170721P00050000 P 07/21/17 50.0 0.00 0.10
DUK 170721P00055000 P 07/21/17 55.0 0.00 0.20
DUK 170721P00060000 P 07/21/17 60.0 0.05 0.25
DUK 170721P00065000 P 07/21/17 65.0 0.20 0.35
DUK 170721P00067500 P 07/21/17 67.5 0.35 0.45
DUK 170721P00070000 P 07/21/17 70.0 0.55 0.65
DUK 170721P00072500 P 07/21/17 72.5 0.70 0.90
DUK 170721P00075000 P 07/21/17 75.0 1.10 1.25
DUK 170721P00077500 P 07/21/17 77.5 1.55 1.85
DUK 170721P00080000 P 07/21/17 80.0 2.30 2.75
DUK 170721P00082500 P 07/21/17 82.5 3.30 4.00
DUK 170721P00085000 P 07/21/17 85.0 4.80 5.50
DUK 170721P00090000 P 07/21/17 90.0 8.70 9.50
DUK 170721P00095000 P 07/21/17 95.0 13.00 15.20
DUK 170721P00100000 P 07/21/17 100.0 17.60 19.90
DUK 170721P00105000 P 07/21/17 105.0 22.30 25.00
DUK 170721P00110000 P 07/21/17 110.0 27.20 30.00
DUK 171020C00040000 C 10/20/17 40.0 40.00 42.50
DUK 171020C00042500 C 10/20/17 42.5 37.30 41.00
DUK 171020C00045000 C 10/20/17 45.0 35.50 37.50
DUK 171020C00050000 C 10/20/17 50.0 30.50 33.20
DUK 171020C00055000 C 10/20/17 55.0 25.50 27.50
DUK 171020C00060000 C 10/20/17 60.0 20.60 23.30
DUK 171020C00065000 C 10/20/17 65.0 15.40 18.00
DUK 171020C00070000 C 10/20/17 70.0 12.10 12.90
DUK 171020C00072500 C 10/20/17 72.5 10.00 10.70
DUK 171020C00075000 C 10/20/17 75.0 7.80 8.80
DUK 171020C00077500 C 10/20/17 77.5 5.90 6.60
DUK 171020C00080000 C 10/20/17 80.0 4.40 4.80
DUK 171020C00082500 C 10/20/17 82.5 3.10 3.50
DUK 171020C00085000 C 10/20/17 85.0 2.05 2.30
DUK 171020C00087500 C 10/20/17 87.5 1.30 1.45
DUK 171020C00090000 C 10/20/17 90.0 0.60 0.95
DUK 171020C00095000 C 10/20/17 95.0 0.10 0.35
DUK 171020C00100000 C 10/20/17 100.0 0.00 0.20
DUK 171020C00105000 C 10/20/17 105.0 0.00 0.10
DUK 171020C00110000 C 10/20/17 110.0 0.00 0.05
DUK 171020C00115000 C 10/20/17 115.0 0.00 0.05
DUK 171020P00040000 P 10/20/17 40.0 0.00 0.10
DUK 171020P00042500 P 10/20/17 42.5 0.00 0.20
DUK 171020P00045000 P 10/20/17 45.0 0.00 0.25
DUK 171020P00050000 P 10/20/17 50.0 0.05 0.30
DUK 171020P00055000 P 10/20/17 55.0 0.15 0.40
DUK 171020P00060000 P 10/20/17 60.0 0.35 0.60
DUK 171020P00065000 P 10/20/17 65.0 0.60 0.85
DUK 171020P00070000 P 10/20/17 70.0 1.15 1.30
DUK 171020P00072500 P 10/20/17 72.5 1.55 1.75
DUK 171020P00075000 P 10/20/17 75.0 2.05 2.45
DUK 171020P00077500 P 10/20/17 77.5 2.60 3.30
DUK 171020P00080000 P 10/20/17 80.0 3.60 4.30
DUK 171020P00082500 P 10/20/17 82.5 4.80 5.40
DUK 171020P00085000 P 10/20/17 85.0 6.10 7.00
DUK 171020P00087500 P 10/20/17 87.5 7.80 8.60
DUK 171020P00090000 P 10/20/17 90.0 9.80 10.50
DUK 171020P00095000 P 10/20/17 95.0 13.40 15.40
DUK 171020P00100000 P 10/20/17 100.0 18.10 20.70
DUK 171020P00105000 P 10/20/17 105.0 22.60 25.60
DUK 171020P00110000 P 10/20/17 110.0 27.40 30.80
DUK 171020P00115000 P 10/20/17 115.0 32.50 36.00
DUK 180119C00035000 C 01/19/18 35.0 44.50 48.30
DUK 180119C00037500 C 01/19/18 37.5 42.10 45.90
DUK 180119C00040000 C 01/19/18 40.0 39.50 43.20
DUK 180119C00042500 C 01/19/18 42.5 37.10 40.70
DUK 180119C00045000 C 01/19/18 45.0 34.50 38.20
DUK 180119C00047500 C 01/19/18 47.5 32.10 35.70
DUK 180119C00050000 C 01/19/18 50.0 29.70 33.20
DUK 180119C00055000 C 01/19/18 55.0 24.70 27.90
DUK 180119C00057500 C 01/19/18 57.5 22.30 26.00
DUK 180119C00060000 C 01/19/18 60.0 19.70 23.50
DUK 180119C00062500 C 01/19/18 62.5 17.40 20.90
DUK 180119C00065000 C 01/19/18 65.0 17.00 17.80
DUK 180119C00067500 C 01/19/18 67.5 14.60 15.60
DUK 180119C00070000 C 01/19/18 70.0 12.40 13.20
DUK 180119C00072500 C 01/19/18 72.5 10.20 11.00
DUK 180119C00075000 C 01/19/18 75.0 8.30 8.80
DUK 180119C00077500 C 01/19/18 77.5 6.30 7.10
DUK 180119C00080000 C 01/19/18 80.0 4.90 5.40
DUK 180119C00082500 C 01/19/18 82.5 3.80 4.00
DUK 180119C00085000 C 01/19/18 85.0 2.75 3.00
DUK 180119C00087500 C 01/19/18 87.5 1.65 2.20
DUK 180119C00090000 C 01/19/18 90.0 1.10 1.30
DUK 180119C00092500 C 01/19/18 92.5 0.55 0.95
DUK 180119C00095000 C 01/19/18 95.0 0.45 0.60
DUK 180119C00100000 C 01/19/18 100.0 0.05 0.30
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.20
DUK 180119P00035000 P 01/19/18 35.0 0.00 0.15
DUK 180119P00037500 P 01/19/18 37.5 0.00 0.15
DUK 180119P00040000 P 01/19/18 40.0 0.05 0.30
DUK 180119P00042500 P 01/19/18 42.5 0.05 0.35
DUK 180119P00045000 P 01/19/18 45.0 0.10 0.40
DUK 180119P00047500 P 01/19/18 47.5 0.15 0.45
DUK 180119P00050000 P 01/19/18 50.0 0.20 0.50
DUK 180119P00055000 P 01/19/18 55.0 0.40 0.60
DUK 180119P00057500 P 01/19/18 57.5 0.60 0.85
DUK 180119P00060000 P 01/19/18 60.0 0.75 0.90
DUK 180119P00062500 P 01/19/18 62.5 0.95 1.05
DUK 180119P00065000 P 01/19/18 65.0 1.20 1.35
DUK 180119P00067500 P 01/19/18 67.5 1.55 1.65
DUK 180119P00070000 P 01/19/18 70.0 1.95 2.10
DUK 180119P00072500 P 01/19/18 72.5 2.30 2.60
DUK 180119P00075000 P 01/19/18 75.0 2.90 3.40
DUK 180119P00077500 P 01/19/18 77.5 3.60 4.30
DUK 180119P00080000 P 01/19/18 80.0 4.90 5.20
DUK 180119P00082500 P 01/19/18 82.5 5.70 6.80
DUK 180119P00085000 P 01/19/18 85.0 7.50 8.00
DUK 180119P00087500 P 01/19/18 87.5 8.80 9.90
DUK 180119P00090000 P 01/19/18 90.0 10.70 11.60
DUK 180119P00092500 P 01/19/18 92.5 12.80 13.60
DUK 180119P00095000 P 01/19/18 95.0 15.00 15.80
DUK 180119P00100000 P 01/19/18 100.0 17.90 22.00
DUK 180119P00105000 P 01/19/18 105.0 22.70 27.10
DUK 190118C00040000 C 01/18/19 40.0 39.70 43.60
DUK 190118C00042500 C 01/18/19 42.5 37.10 41.10
DUK 190118C00045000 C 01/18/19 45.0 34.70 38.60
DUK 190118C00047500 C 01/18/19 47.5 32.10 36.10
DUK 190118C00050000 C 01/18/19 50.0 29.90 34.10
DUK 190118C00055000 C 01/18/19 55.0 24.90 28.20
DUK 190118C00060000 C 01/18/19 60.0 21.70 22.80
DUK 190118C00065000 C 01/18/19 65.0 17.10 18.10
DUK 190118C00067500 C 01/18/19 67.5 14.70 16.10
DUK 190118C00070000 C 01/18/19 70.0 13.00 14.20
DUK 190118C00072500 C 01/18/19 72.5 11.00 12.10
DUK 190118C00075000 C 01/18/19 75.0 9.00 10.00
DUK 190118C00077500 C 01/18/19 77.5 7.80 8.40
DUK 190118C00080000 C 01/18/19 80.0 6.00 7.00
DUK 190118C00082500 C 01/18/19 82.5 5.00 6.00
DUK 190118C00085000 C 01/18/19 85.0 3.80 4.70
DUK 190118C00087500 C 01/18/19 87.5 3.00 3.50
DUK 190118C00090000 C 01/18/19 90.0 2.30 3.00
DUK 190118C00095000 C 01/18/19 95.0 1.25 1.85
DUK 190118C00100000 C 01/18/19 100.0 0.50 1.10
DUK 190118C00105000 C 01/18/19 105.0 0.20 0.75
DUK 190118P00040000 P 01/18/19 40.0 0.40 0.90
DUK 190118P00042500 P 01/18/19 42.5 0.70 1.05
DUK 190118P00045000 P 01/18/19 45.0 0.65 1.15
DUK 190118P00047500 P 01/18/19 47.5 0.90 1.30
DUK 190118P00050000 P 01/18/19 50.0 1.10 1.50
DUK 190118P00055000 P 01/18/19 55.0 1.50 1.95
DUK 190118P00060000 P 01/18/19 60.0 2.05 2.55
DUK 190118P00065000 P 01/18/19 65.0 3.00 3.60
DUK 190118P00067500 P 01/18/19 67.5 3.60 4.30
DUK 190118P00070000 P 01/18/19 70.0 4.50 4.90
DUK 190118P00072500 P 01/18/19 72.5 5.50 5.60
DUK 190118P00075000 P 01/18/19 75.0 5.90 6.40
DUK 190118P00077500 P 01/18/19 77.5 7.00 7.80
DUK 190118P00080000 P 01/18/19 80.0 7.70 8.90
DUK 190118P00082500 P 01/18/19 82.5 9.40 10.40
DUK 190118P00085000 P 01/18/19 85.0 10.80 11.90
DUK 190118P00087500 P 01/18/19 87.5 12.40 13.80
DUK 190118P00090000 P 01/18/19 90.0 14.10 15.50
DUK 190118P00095000 P 01/18/19 95.0 17.90 19.30
DUK 190118P00100000 P 01/18/19 100.0 21.60 23.40
DUK 190118P00105000 P 01/18/19 105.0 26.30 27.80

OPRA data is delayed 15 minutes.