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 (2017-08-18)Premium Content

Duke Energy Corp New (DUK)
As of Aug 17 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170818C00045000 C 08/18/17 45.0 40.20 41.50
DUK 170818C00050000 C 08/18/17 50.0 34.90 38.20
DUK 170818C00055000 C 08/18/17 55.0 30.50 31.70
DUK 170818C00060000 C 08/18/17 60.0 25.50 26.40
DUK 170818C00065000 C 08/18/17 65.0 20.50 21.30
DUK 170818C00070000 C 08/18/17 70.0 15.60 16.80
DUK 170818C00075000 C 08/18/17 75.0 10.70 11.20
DUK 170818C00077500 C 08/18/17 77.5 8.20 8.80
DUK 170818C00080000 C 08/18/17 80.0 5.80 6.40
DUK 170818C00082500 C 08/18/17 82.5 3.20 3.60
DUK 170818C00085000 C 08/18/17 85.0 0.85 1.10
DUK 170818C00087500 C 08/18/17 87.5 0.00 0.05
DUK 170818C00090000 C 08/18/17 90.0 0.00 0.05
DUK 170818C00092500 C 08/18/17 92.5 0.00 0.05
DUK 170818C00095000 C 08/18/17 95.0 0.00 0.05
DUK 170818C00100000 C 08/18/17 100.0 0.00 0.05
DUK 170818C00105000 C 08/18/17 105.0 0.00 0.05
DUK 170818C00110000 C 08/18/17 110.0 0.00 0.05
DUK 170818C00115000 C 08/18/17 115.0 0.00 0.05
DUK 170818C00120000 C 08/18/17 120.0 0.00 0.05
DUK 170818C00125000 C 08/18/17 125.0 0.00 0.05
DUK 170818C00130000 C 08/18/17 130.0 0.00 0.05
DUK 170818P00045000 P 08/18/17 45.0 0.00 0.05
DUK 170818P00050000 P 08/18/17 50.0 0.00 0.05
DUK 170818P00055000 P 08/18/17 55.0 0.00 0.05
DUK 170818P00060000 P 08/18/17 60.0 0.00 0.05
DUK 170818P00065000 P 08/18/17 65.0 0.00 0.05
DUK 170818P00070000 P 08/18/17 70.0 0.00 0.05
DUK 170818P00075000 P 08/18/17 75.0 0.00 0.05
DUK 170818P00077500 P 08/18/17 77.5 0.00 0.05
DUK 170818P00080000 P 08/18/17 80.0 0.00 0.05
DUK 170818P00082500 P 08/18/17 82.5 0.00 0.05
DUK 170818P00085000 P 08/18/17 85.0 0.00 0.10
DUK 170818P00087500 P 08/18/17 87.5 1.35 1.80
DUK 170818P00090000 P 08/18/17 90.0 3.80 4.60
DUK 170818P00092500 P 08/18/17 92.5 6.40 6.90
DUK 170818P00095000 P 08/18/17 95.0 8.80 9.80
DUK 170818P00100000 P 08/18/17 100.0 13.40 14.50
DUK 170818P00105000 P 08/18/17 105.0 18.80 19.90
DUK 170818P00110000 P 08/18/17 110.0 23.80 24.90
DUK 170818P00115000 P 08/18/17 115.0 28.70 29.40
DUK 170818P00120000 P 08/18/17 120.0 33.20 35.70
DUK 170818P00125000 P 08/18/17 125.0 37.40 40.30
DUK 170818P00130000 P 08/18/17 130.0 43.60 44.80
DUK 170915C00065000 C 09/15/17 65.0 20.50 21.40
DUK 170915C00070000 C 09/15/17 70.0 15.90 16.10
DUK 170915C00075000 C 09/15/17 75.0 10.90 11.20
DUK 170915C00077500 C 09/15/17 77.5 8.40 8.70
DUK 170915C00080000 C 09/15/17 80.0 6.00 6.30
DUK 170915C00082500 C 09/15/17 82.5 3.60 3.90
DUK 170915C00085000 C 09/15/17 85.0 1.65 1.80
DUK 170915C00087500 C 09/15/17 87.5 0.35 0.50
DUK 170915C00090000 C 09/15/17 90.0 0.00 0.10
DUK 170915C00092500 C 09/15/17 92.5 0.00 0.05
DUK 170915C00095000 C 09/15/17 95.0 0.00 0.05
DUK 170915C00100000 C 09/15/17 100.0 0.00 0.05
DUK 170915C00105000 C 09/15/17 105.0 0.00 0.05
DUK 170915C00110000 C 09/15/17 110.0 0.00 0.05
DUK 170915C00115000 C 09/15/17 115.0 0.00 0.05
DUK 170915C00120000 C 09/15/17 120.0 0.00 0.05
DUK 170915P00065000 P 09/15/17 65.0 0.00 0.05
DUK 170915P00070000 P 09/15/17 70.0 0.00 0.05
DUK 170915P00075000 P 09/15/17 75.0 0.00 0.10
DUK 170915P00077500 P 09/15/17 77.5 0.00 0.10
DUK 170915P00080000 P 09/15/17 80.0 0.05 0.15
DUK 170915P00082500 P 09/15/17 82.5 0.20 0.30
DUK 170915P00085000 P 09/15/17 85.0 0.65 0.80
DUK 170915P00087500 P 09/15/17 87.5 1.85 2.00
DUK 170915P00090000 P 09/15/17 90.0 3.90 4.20
DUK 170915P00092500 P 09/15/17 92.5 6.40 6.70
DUK 170915P00095000 P 09/15/17 95.0 9.00 9.80
DUK 170915P00100000 P 09/15/17 100.0 13.80 14.70
DUK 170915P00105000 P 09/15/17 105.0 18.80 19.60
DUK 170915P00110000 P 09/15/17 110.0 23.90 24.30
DUK 170915P00115000 P 09/15/17 115.0 28.60 29.40
DUK 170915P00120000 P 09/15/17 120.0 33.60 34.60
DUK 171020C00040000 C 10/20/17 40.0 43.80 48.10
DUK 171020C00042500 C 10/20/17 42.5 41.60 45.80
DUK 171020C00045000 C 10/20/17 45.0 38.90 43.20
DUK 171020C00047500 C 10/20/17 47.5 36.90 40.90
DUK 171020C00050000 C 10/20/17 50.0 33.80 38.20
DUK 171020C00055000 C 10/20/17 55.0 30.60 31.80
DUK 171020C00060000 C 10/20/17 60.0 25.80 26.20
DUK 171020C00065000 C 10/20/17 65.0 20.90 21.20
DUK 171020C00070000 C 10/20/17 70.0 15.90 16.30
DUK 171020C00072500 C 10/20/17 72.5 13.30 13.80
DUK 171020C00075000 C 10/20/17 75.0 11.00 11.60
DUK 171020C00077500 C 10/20/17 77.5 8.60 8.90
DUK 171020C00080000 C 10/20/17 80.0 6.30 6.60
DUK 171020C00082500 C 10/20/17 82.5 4.10 4.40
DUK 171020C00085000 C 10/20/17 85.0 2.25 2.40
DUK 171020C00087500 C 10/20/17 87.5 0.90 1.05
DUK 171020C00090000 C 10/20/17 90.0 0.25 0.40
DUK 171020C00092500 C 10/20/17 92.5 0.00 0.15
DUK 171020C00095000 C 10/20/17 95.0 0.00 0.05
DUK 171020C00100000 C 10/20/17 100.0 0.00 0.05
DUK 171020C00105000 C 10/20/17 105.0 0.00 0.05
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 0.05
DUK 171020P00042500 P 10/20/17 42.5 0.00 0.05
DUK 171020P00045000 P 10/20/17 45.0 0.00 0.05
DUK 171020P00047500 P 10/20/17 47.5 0.00 0.05
DUK 171020P00050000 P 10/20/17 50.0 0.00 0.05
DUK 171020P00055000 P 10/20/17 55.0 0.00 0.05
DUK 171020P00060000 P 10/20/17 60.0 0.00 0.05
DUK 171020P00065000 P 10/20/17 65.0 0.00 0.05
DUK 171020P00070000 P 10/20/17 70.0 0.00 0.10
DUK 171020P00072500 P 10/20/17 72.5 0.00 0.15
DUK 171020P00075000 P 10/20/17 75.0 0.05 0.20
DUK 171020P00077500 P 10/20/17 77.5 0.15 0.30
DUK 171020P00080000 P 10/20/17 80.0 0.25 0.45
DUK 171020P00082500 P 10/20/17 82.5 0.55 0.70
DUK 171020P00085000 P 10/20/17 85.0 1.15 1.30
DUK 171020P00087500 P 10/20/17 87.5 2.35 2.55
DUK 171020P00090000 P 10/20/17 90.0 4.10 4.40
DUK 171020P00092500 P 10/20/17 92.5 6.50 6.80
DUK 171020P00095000 P 10/20/17 95.0 8.70 9.30
DUK 171020P00100000 P 10/20/17 100.0 14.00 14.80
DUK 171020P00105000 P 10/20/17 105.0 18.90 19.40
DUK 171020P00110000 P 10/20/17 110.0 23.90 24.40
DUK 171020P00115000 P 10/20/17 115.0 28.90 29.60
DUK 180119C00035000 C 01/19/18 35.0 49.10 53.20
DUK 180119C00037500 C 01/19/18 37.5 46.40 50.80
DUK 180119C00040000 C 01/19/18 40.0 44.00 48.20
DUK 180119C00042500 C 01/19/18 42.5 41.40 45.60
DUK 180119C00045000 C 01/19/18 45.0 39.00 43.20
DUK 180119C00047500 C 01/19/18 47.5 36.40 40.40
DUK 180119C00050000 C 01/19/18 50.0 33.80 38.20
DUK 180119C00055000 C 01/19/18 55.0 30.80 31.50
DUK 180119C00057500 C 01/19/18 57.5 28.00 29.00
DUK 180119C00060000 C 01/19/18 60.0 25.60 26.40
DUK 180119C00062500 C 01/19/18 62.5 23.20 24.00
DUK 180119C00065000 C 01/19/18 65.0 20.70 21.50
DUK 180119C00067500 C 01/19/18 67.5 18.20 19.10
DUK 180119C00070000 C 01/19/18 70.0 15.70 16.70
DUK 180119C00072500 C 01/19/18 72.5 13.70 14.10
DUK 180119C00075000 C 01/19/18 75.0 11.30 11.70
DUK 180119C00077500 C 01/19/18 77.5 9.00 9.40
DUK 180119C00080000 C 01/19/18 80.0 6.90 7.20
DUK 180119C00082500 C 01/19/18 82.5 4.90 5.20
DUK 180119C00085000 C 01/19/18 85.0 3.40 3.50
DUK 180119C00087500 C 01/19/18 87.5 1.95 2.10
DUK 180119C00090000 C 01/19/18 90.0 1.05 1.20
DUK 180119C00092500 C 01/19/18 92.5 0.50 0.60
DUK 180119C00095000 C 01/19/18 95.0 0.15 0.35
DUK 180119C00100000 C 01/19/18 100.0 0.00 0.10
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.05
DUK 180119C00110000 C 01/19/18 110.0 0.00 0.05
DUK 180119C00115000 C 01/19/18 115.0 0.00 0.05
DUK 180119C00120000 C 01/19/18 120.0 0.00 0.05
DUK 180119P00035000 P 01/19/18 35.0 0.00 0.05
DUK 180119P00037500 P 01/19/18 37.5 0.00 0.05
DUK 180119P00040000 P 01/19/18 40.0 0.00 0.05
DUK 180119P00042500 P 01/19/18 42.5 0.00 0.05
DUK 180119P00045000 P 01/19/18 45.0 0.00 0.05
DUK 180119P00047500 P 01/19/18 47.5 0.00 0.05
DUK 180119P00050000 P 01/19/18 50.0 0.00 0.05
DUK 180119P00055000 P 01/19/18 55.0 0.05 0.10
DUK 180119P00057500 P 01/19/18 57.5 0.05 0.15
DUK 180119P00060000 P 01/19/18 60.0 0.05 0.20
DUK 180119P00062500 P 01/19/18 62.5 0.15 0.25
DUK 180119P00065000 P 01/19/18 65.0 0.20 0.30
DUK 180119P00067500 P 01/19/18 67.5 0.25 0.35
DUK 180119P00070000 P 01/19/18 70.0 0.35 0.45
DUK 180119P00072500 P 01/19/18 72.5 0.40 0.55
DUK 180119P00075000 P 01/19/18 75.0 0.65 0.75
DUK 180119P00077500 P 01/19/18 77.5 0.90 1.05
DUK 180119P00080000 P 01/19/18 80.0 1.25 1.40
DUK 180119P00082500 P 01/19/18 82.5 1.85 2.05
DUK 180119P00085000 P 01/19/18 85.0 2.75 3.00
DUK 180119P00087500 P 01/19/18 87.5 3.90 4.20
DUK 180119P00090000 P 01/19/18 90.0 5.50 5.80
DUK 180119P00092500 P 01/19/18 92.5 7.40 7.70
DUK 180119P00095000 P 01/19/18 95.0 9.60 10.00
DUK 180119P00100000 P 01/19/18 100.0 14.40 15.20
DUK 180119P00105000 P 01/19/18 105.0 19.40 19.80
DUK 180119P00110000 P 01/19/18 110.0 23.40 25.50
DUK 180119P00115000 P 01/19/18 115.0 28.40 30.50
DUK 180119P00120000 P 01/19/18 120.0 32.90 36.60
DUK 180615C00050000 C 06/15/18 50.0 34.50 37.20
DUK 180615C00055000 C 06/15/18 55.0 30.10 33.30
DUK 180615C00060000 C 06/15/18 60.0 25.20 27.50
DUK 180615C00065000 C 06/15/18 65.0 20.40 22.90
DUK 180615C00070000 C 06/15/18 70.0 16.20 16.80
DUK 180615C00075000 C 06/15/18 75.0 11.60 12.00
DUK 180615C00077500 C 06/15/18 77.5 9.50 9.80
DUK 180615C00080000 C 06/15/18 80.0 7.40 7.90
DUK 180615C00082500 C 06/15/18 82.5 5.60 6.10
DUK 180615C00085000 C 06/15/18 85.0 4.20 4.50
DUK 180615C00087500 C 06/15/18 87.5 2.70 3.20
DUK 180615C00090000 C 06/15/18 90.0 1.90 2.25
DUK 180615C00092500 C 06/15/18 92.5 1.10 1.45
DUK 180615C00095000 C 06/15/18 95.0 0.70 0.95
DUK 180615C00100000 C 06/15/18 100.0 0.20 0.40
DUK 180615C00105000 C 06/15/18 105.0 0.00 0.20
DUK 180615C00110000 C 06/15/18 110.0 0.00 0.10
DUK 180615C00115000 C 06/15/18 115.0 0.00 0.10
DUK 180615C00120000 C 06/15/18 120.0 0.00 0.05
DUK 180615P00050000 P 06/15/18 50.0 0.10 0.25
DUK 180615P00055000 P 06/15/18 55.0 0.20 0.35
DUK 180615P00060000 P 06/15/18 60.0 0.35 0.50
DUK 180615P00065000 P 06/15/18 65.0 0.55 0.80
DUK 180615P00070000 P 06/15/18 70.0 0.90 1.15
DUK 180615P00075000 P 06/15/18 75.0 1.60 1.95
DUK 180615P00077500 P 06/15/18 77.5 2.05 2.45
DUK 180615P00080000 P 06/15/18 80.0 2.70 3.10
DUK 180615P00082500 P 06/15/18 82.5 3.40 3.90
DUK 180615P00085000 P 06/15/18 85.0 4.40 5.00
DUK 180615P00087500 P 06/15/18 87.5 5.80 6.40
DUK 180615P00090000 P 06/15/18 90.0 7.40 7.90
DUK 180615P00092500 P 06/15/18 92.5 9.10 9.60
DUK 180615P00095000 P 06/15/18 95.0 11.10 11.70
DUK 180615P00100000 P 06/15/18 100.0 14.90 16.80
DUK 180615P00105000 P 06/15/18 105.0 19.30 23.10
DUK 180615P00110000 P 06/15/18 110.0 23.90 28.00
DUK 180615P00115000 P 06/15/18 115.0 29.30 32.90
DUK 180615P00120000 P 06/15/18 120.0 34.00 38.00
DUK 190118C00040000 C 01/18/19 40.0 43.60 48.40
DUK 190118C00042500 C 01/18/19 42.5 41.10 46.00
DUK 190118C00045000 C 01/18/19 45.0 38.70 43.40
DUK 190118C00047500 C 01/18/19 47.5 36.10 41.00
DUK 190118C00050000 C 01/18/19 50.0 33.70 38.40
DUK 190118C00055000 C 01/18/19 55.0 30.40 32.50
DUK 190118C00060000 C 01/18/19 60.0 25.00 27.60
DUK 190118C00065000 C 01/18/19 65.0 18.90 23.50
DUK 190118C00067500 C 01/18/19 67.5 18.60 19.40
DUK 190118C00070000 C 01/18/19 70.0 16.20 17.10
DUK 190118C00072500 C 01/18/19 72.5 13.90 14.80
DUK 190118C00075000 C 01/18/19 75.0 12.00 12.70
DUK 190118C00077500 C 01/18/19 77.5 10.10 10.70
DUK 190118C00080000 C 01/18/19 80.0 8.20 8.80
DUK 190118C00082500 C 01/18/19 82.5 6.40 7.30
DUK 190118C00085000 C 01/18/19 85.0 5.20 5.70
DUK 190118C00087500 C 01/18/19 87.5 3.80 4.50
DUK 190118C00090000 C 01/18/19 90.0 2.85 3.50
DUK 190118C00092500 C 01/18/19 92.5 2.10 2.65
DUK 190118C00095000 C 01/18/19 95.0 1.50 1.90
DUK 190118C00100000 C 01/18/19 100.0 0.70 0.95
DUK 190118C00105000 C 01/18/19 105.0 0.30 0.55
DUK 190118C00110000 C 01/18/19 110.0 0.00 0.30
DUK 190118C00115000 C 01/18/19 115.0 0.00 0.20
DUK 190118C00120000 C 01/18/19 120.0 0.00 0.15
DUK 190118P00040000 P 01/18/19 40.0 0.15 0.30
DUK 190118P00042500 P 01/18/19 42.5 0.20 0.45
DUK 190118P00045000 P 01/18/19 45.0 0.25 0.55
DUK 190118P00047500 P 01/18/19 47.5 0.30 0.55
DUK 190118P00050000 P 01/18/19 50.0 0.40 0.70
DUK 190118P00055000 P 01/18/19 55.0 0.65 0.90
DUK 190118P00060000 P 01/18/19 60.0 0.90 1.30
DUK 190118P00065000 P 01/18/19 65.0 1.35 1.65
DUK 190118P00067500 P 01/18/19 67.5 1.65 2.10
DUK 190118P00070000 P 01/18/19 70.0 2.00 2.55
DUK 190118P00072500 P 01/18/19 72.5 2.50 3.10
DUK 190118P00075000 P 01/18/19 75.0 3.00 3.60
DUK 190118P00077500 P 01/18/19 77.5 3.70 4.40
DUK 190118P00080000 P 01/18/19 80.0 4.50 5.10
DUK 190118P00082500 P 01/18/19 82.5 5.50 6.00
DUK 190118P00085000 P 01/18/19 85.0 6.50 7.20
DUK 190118P00087500 P 01/18/19 87.5 7.90 8.60
DUK 190118P00090000 P 01/18/19 90.0 9.40 10.50
DUK 190118P00092500 P 01/18/19 92.5 11.00 11.80
DUK 190118P00095000 P 01/18/19 95.0 13.00 13.70
DUK 190118P00100000 P 01/18/19 100.0 17.00 18.00
DUK 190118P00105000 P 01/18/19 105.0 21.10 22.80
DUK 190118P00110000 P 01/18/19 110.0 24.70 29.00
DUK 190118P00115000 P 01/18/19 115.0 29.10 33.50
DUK 190118P00120000 P 01/18/19 120.0 34.00 38.60

OPRA data is delayed 15 minutes.