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 Mar 22 2017 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170421C00042500 C 04/21/17 42.5 39.80 40.90
DUK 170421C00045000 C 04/21/17 45.0 37.30 38.40
DUK 170421C00047500 C 04/21/17 47.5 34.80 35.90
DUK 170421C00050000 C 04/21/17 50.0 32.30 33.40
DUK 170421C00055000 C 04/21/17 55.0 27.30 28.40
DUK 170421C00060000 C 04/21/17 60.0 22.50 23.40
DUK 170421C00065000 C 04/21/17 65.0 17.10 18.70
DUK 170421C00067500 C 04/21/17 67.5 14.90 15.80
DUK 170421C00070000 C 04/21/17 70.0 12.60 13.40
DUK 170421C00072500 C 04/21/17 72.5 10.00 11.30
DUK 170421C00075000 C 04/21/17 75.0 7.50 8.40
DUK 170421C00077500 C 04/21/17 77.5 5.20 6.40
DUK 170421C00080000 C 04/21/17 80.0 3.00 3.60
DUK 170421C00082500 C 04/21/17 82.5 1.40 1.50
DUK 170421C00085000 C 04/21/17 85.0 0.40 0.50
DUK 170421C00087500 C 04/21/17 87.5 0.05 0.15
DUK 170421C00090000 C 04/21/17 90.0 0.00 0.10
DUK 170421C00095000 C 04/21/17 95.0 0.00 0.05
DUK 170421C00100000 C 04/21/17 100.0 0.00 0.15
DUK 170421C00105000 C 04/21/17 105.0 0.00 0.10
DUK 170421C00110000 C 04/21/17 110.0 0.00 0.15
DUK 170421C00115000 C 04/21/17 115.0 0.00 0.15
DUK 170421C00120000 C 04/21/17 120.0 0.00 0.15
DUK 170421P00042500 P 04/21/17 42.5 0.00 0.15
DUK 170421P00045000 P 04/21/17 45.0 0.00 0.15
DUK 170421P00047500 P 04/21/17 47.5 0.00 0.05
DUK 170421P00050000 P 04/21/17 50.0 0.00 0.15
DUK 170421P00055000 P 04/21/17 55.0 0.00 0.10
DUK 170421P00060000 P 04/21/17 60.0 0.00 0.05
DUK 170421P00065000 P 04/21/17 65.0 0.00 0.05
DUK 170421P00067500 P 04/21/17 67.5 0.00 0.15
DUK 170421P00070000 P 04/21/17 70.0 0.00 0.15
DUK 170421P00072500 P 04/21/17 72.5 0.00 0.10
DUK 170421P00075000 P 04/21/17 75.0 0.05 0.10
DUK 170421P00077500 P 04/21/17 77.5 0.10 0.25
DUK 170421P00080000 P 04/21/17 80.0 0.35 0.45
DUK 170421P00082500 P 04/21/17 82.5 1.05 1.15
DUK 170421P00085000 P 04/21/17 85.0 2.40 2.70
DUK 170421P00087500 P 04/21/17 87.5 4.00 5.10
DUK 170421P00090000 P 04/21/17 90.0 6.40 7.50
DUK 170421P00095000 P 04/21/17 95.0 11.70 12.60
DUK 170421P00100000 P 04/21/17 100.0 16.30 17.40
DUK 170421P00105000 P 04/21/17 105.0 21.60 22.50
DUK 170421P00110000 P 04/21/17 110.0 26.30 27.40
DUK 170421P00115000 P 04/21/17 115.0 31.60 32.50
DUK 170421P00120000 P 04/21/17 120.0 36.40 37.40
DUK 170519C00060000 C 05/19/17 60.0 22.60 23.40
DUK 170519C00065000 C 05/19/17 65.0 17.70 18.80
DUK 170519C00070000 C 05/19/17 70.0 12.70 13.50
DUK 170519C00072500 C 05/19/17 72.5 10.20 11.40
DUK 170519C00075000 C 05/19/17 75.0 7.90 9.00
DUK 170519C00077500 C 05/19/17 77.5 5.60 6.60
DUK 170519C00080000 C 05/19/17 80.0 3.70 3.90
DUK 170519C00082500 C 05/19/17 82.5 2.00 2.20
DUK 170519C00085000 C 05/19/17 85.0 0.85 1.05
DUK 170519C00087500 C 05/19/17 87.5 0.30 0.45
DUK 170519C00090000 C 05/19/17 90.0 0.05 0.20
DUK 170519C00095000 C 05/19/17 95.0 0.00 0.15
DUK 170519C00100000 C 05/19/17 100.0 0.00 0.15
DUK 170519C00105000 C 05/19/17 105.0 0.00 0.15
DUK 170519C00110000 C 05/19/17 110.0 0.00 0.15
DUK 170519C00115000 C 05/19/17 115.0 0.00 0.05
DUK 170519P00060000 P 05/19/17 60.0 0.00 0.15
DUK 170519P00065000 P 05/19/17 65.0 0.00 0.15
DUK 170519P00070000 P 05/19/17 70.0 0.05 0.20
DUK 170519P00072500 P 05/19/17 72.5 0.15 0.35
DUK 170519P00075000 P 05/19/17 75.0 0.35 0.45
DUK 170519P00077500 P 05/19/17 77.5 0.60 0.75
DUK 170519P00080000 P 05/19/17 80.0 1.15 1.30
DUK 170519P00082500 P 05/19/17 82.5 2.05 2.30
DUK 170519P00085000 P 05/19/17 85.0 3.40 3.90
DUK 170519P00087500 P 05/19/17 87.5 5.00 6.00
DUK 170519P00090000 P 05/19/17 90.0 7.30 8.30
DUK 170519P00095000 P 05/19/17 95.0 12.10 13.20
DUK 170519P00100000 P 05/19/17 100.0 16.80 18.20
DUK 170519P00105000 P 05/19/17 105.0 21.50 23.30
DUK 170519P00110000 P 05/19/17 110.0 26.90 28.30
DUK 170519P00115000 P 05/19/17 115.0 32.00 33.30
DUK 170721C00037500 C 07/21/17 37.5 44.80 45.90
DUK 170721C00040000 C 07/21/17 40.0 42.30 43.40
DUK 170721C00042500 C 07/21/17 42.5 39.80 40.90
DUK 170721C00045000 C 07/21/17 45.0 37.30 38.40
DUK 170721C00050000 C 07/21/17 50.0 32.30 33.40
DUK 170721C00055000 C 07/21/17 55.0 27.50 28.40
DUK 170721C00060000 C 07/21/17 60.0 22.30 23.40
DUK 170721C00065000 C 07/21/17 65.0 17.60 18.50
DUK 170721C00067500 C 07/21/17 67.5 15.20 16.40
DUK 170721C00070000 C 07/21/17 70.0 12.80 13.80
DUK 170721C00072500 C 07/21/17 72.5 10.50 10.90
DUK 170721C00075000 C 07/21/17 75.0 8.10 8.60
DUK 170721C00077500 C 07/21/17 77.5 6.00 6.40
DUK 170721C00080000 C 07/21/17 80.0 4.20 4.60
DUK 170721C00082500 C 07/21/17 82.5 2.65 3.10
DUK 170721C00085000 C 07/21/17 85.0 1.50 1.85
DUK 170721C00087500 C 07/21/17 87.5 0.80 1.20
DUK 170721C00090000 C 07/21/17 90.0 0.35 0.50
DUK 170721C00095000 C 07/21/17 95.0 0.00 0.15
DUK 170721C00100000 C 07/21/17 100.0 0.00 0.15
DUK 170721C00105000 C 07/21/17 105.0 0.00 0.05
DUK 170721C00110000 C 07/21/17 110.0 0.00 0.10
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 0.05
DUK 170721P00050000 P 07/21/17 50.0 0.00 0.10
DUK 170721P00055000 P 07/21/17 55.0 0.00 0.15
DUK 170721P00060000 P 07/21/17 60.0 0.10 0.15
DUK 170721P00065000 P 07/21/17 65.0 0.15 0.25
DUK 170721P00067500 P 07/21/17 67.5 0.25 0.45
DUK 170721P00070000 P 07/21/17 70.0 0.30 0.55
DUK 170721P00072500 P 07/21/17 72.5 0.50 0.75
DUK 170721P00075000 P 07/21/17 75.0 0.70 1.05
DUK 170721P00077500 P 07/21/17 77.5 1.30 1.50
DUK 170721P00080000 P 07/21/17 80.0 1.90 2.20
DUK 170721P00082500 P 07/21/17 82.5 2.75 3.20
DUK 170721P00085000 P 07/21/17 85.0 4.20 4.70
DUK 170721P00087500 P 07/21/17 87.5 5.80 6.50
DUK 170721P00090000 P 07/21/17 90.0 8.00 8.50
DUK 170721P00095000 P 07/21/17 95.0 12.10 13.30
DUK 170721P00100000 P 07/21/17 100.0 17.40 18.40
DUK 170721P00105000 P 07/21/17 105.0 21.60 23.20
DUK 170721P00110000 P 07/21/17 110.0 27.00 28.30
DUK 171020C00040000 C 10/20/17 40.0 42.30 43.40
DUK 171020C00042500 C 10/20/17 42.5 38.20 42.50
DUK 171020C00045000 C 10/20/17 45.0 37.30 38.40
DUK 171020C00047500 C 10/20/17 47.5 33.20 37.60
DUK 171020C00050000 C 10/20/17 50.0 32.30 33.40
DUK 171020C00055000 C 10/20/17 55.0 27.30 28.40
DUK 171020C00060000 C 10/20/17 60.0 22.30 23.50
DUK 171020C00065000 C 10/20/17 65.0 17.60 19.00
DUK 171020C00070000 C 10/20/17 70.0 12.90 13.70
DUK 171020C00072500 C 10/20/17 72.5 10.50 11.40
DUK 171020C00075000 C 10/20/17 75.0 8.40 9.40
DUK 171020C00077500 C 10/20/17 77.5 6.60 7.20
DUK 171020C00080000 C 10/20/17 80.0 4.90 5.40
DUK 171020C00082500 C 10/20/17 82.5 3.40 4.00
DUK 171020C00085000 C 10/20/17 85.0 2.30 2.75
DUK 171020C00087500 C 10/20/17 87.5 1.40 1.95
DUK 171020C00090000 C 10/20/17 90.0 0.80 1.00
DUK 171020C00095000 C 10/20/17 95.0 0.15 0.45
DUK 171020C00100000 C 10/20/17 100.0 0.00 0.20
DUK 171020C00105000 C 10/20/17 105.0 0.00 0.15
DUK 171020C00110000 C 10/20/17 110.0 0.00 0.10
DUK 171020C00115000 C 10/20/17 115.0 0.00 0.10
DUK 171020P00040000 P 10/20/17 40.0 0.00 0.10
DUK 171020P00042500 P 10/20/17 42.5 0.00 0.15
DUK 171020P00045000 P 10/20/17 45.0 0.00 0.20
DUK 171020P00047500 P 10/20/17 47.5 0.00 0.25
DUK 171020P00050000 P 10/20/17 50.0 0.05 0.25
DUK 171020P00055000 P 10/20/17 55.0 0.10 0.45
DUK 171020P00060000 P 10/20/17 60.0 0.30 0.55
DUK 171020P00065000 P 10/20/17 65.0 0.50 0.65
DUK 171020P00070000 P 10/20/17 70.0 0.90 1.20
DUK 171020P00072500 P 10/20/17 72.5 1.25 1.55
DUK 171020P00075000 P 10/20/17 75.0 1.70 1.95
DUK 171020P00077500 P 10/20/17 77.5 2.35 2.70
DUK 171020P00080000 P 10/20/17 80.0 3.00 3.50
DUK 171020P00082500 P 10/20/17 82.5 4.00 4.80
DUK 171020P00085000 P 10/20/17 85.0 5.50 6.10
DUK 171020P00087500 P 10/20/17 87.5 6.90 8.00
DUK 171020P00090000 P 10/20/17 90.0 8.90 9.90
DUK 171020P00095000 P 10/20/17 95.0 13.40 14.10
DUK 171020P00100000 P 10/20/17 100.0 18.00 18.90
DUK 171020P00105000 P 10/20/17 105.0 22.50 24.00
DUK 171020P00110000 P 10/20/17 110.0 27.90 28.90
DUK 171020P00115000 P 10/20/17 115.0 32.20 33.90
DUK 180119C00035000 C 01/19/18 35.0 47.30 48.40
DUK 180119C00037500 C 01/19/18 37.5 43.30 47.60
DUK 180119C00040000 C 01/19/18 40.0 42.30 43.40
DUK 180119C00042500 C 01/19/18 42.5 38.30 42.60
DUK 180119C00045000 C 01/19/18 45.0 37.30 38.40
DUK 180119C00047500 C 01/19/18 47.5 34.80 35.90
DUK 180119C00050000 C 01/19/18 50.0 32.30 33.40
DUK 180119C00055000 C 01/19/18 55.0 27.30 28.40
DUK 180119C00057500 C 01/19/18 57.5 25.00 25.90
DUK 180119C00060000 C 01/19/18 60.0 22.40 23.50
DUK 180119C00062500 C 01/19/18 62.5 19.80 22.20
DUK 180119C00065000 C 01/19/18 65.0 17.80 18.40
DUK 180119C00067500 C 01/19/18 67.5 15.40 16.10
DUK 180119C00070000 C 01/19/18 70.0 13.10 13.90
DUK 180119C00072500 C 01/19/18 72.5 10.90 11.80
DUK 180119C00075000 C 01/19/18 75.0 8.90 9.70
DUK 180119C00077500 C 01/19/18 77.5 7.00 8.00
DUK 180119C00080000 C 01/19/18 80.0 5.40 5.80
DUK 180119C00082500 C 01/19/18 82.5 4.00 4.40
DUK 180119C00085000 C 01/19/18 85.0 2.90 3.20
DUK 180119C00087500 C 01/19/18 87.5 1.95 2.45
DUK 180119C00090000 C 01/19/18 90.0 1.30 1.55
DUK 180119C00092500 C 01/19/18 92.5 0.75 1.20
DUK 180119C00095000 C 01/19/18 95.0 0.35 0.65
DUK 180119C00100000 C 01/19/18 100.0 0.05 0.30
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.25
DUK 180119P00035000 P 01/19/18 35.0 0.05 0.10
DUK 180119P00037500 P 01/19/18 37.5 0.00 0.15
DUK 180119P00040000 P 01/19/18 40.0 0.00 0.15
DUK 180119P00042500 P 01/19/18 42.5 0.10 0.30
DUK 180119P00045000 P 01/19/18 45.0 0.10 0.40
DUK 180119P00047500 P 01/19/18 47.5 0.15 0.50
DUK 180119P00050000 P 01/19/18 50.0 0.20 0.55
DUK 180119P00055000 P 01/19/18 55.0 0.35 0.50
DUK 180119P00057500 P 01/19/18 57.5 0.45 0.80
DUK 180119P00060000 P 01/19/18 60.0 0.60 0.75
DUK 180119P00062500 P 01/19/18 62.5 0.75 1.10
DUK 180119P00065000 P 01/19/18 65.0 1.00 1.15
DUK 180119P00067500 P 01/19/18 67.5 1.25 1.65
DUK 180119P00070000 P 01/19/18 70.0 1.60 2.00
DUK 180119P00072500 P 01/19/18 72.5 2.05 2.50
DUK 180119P00075000 P 01/19/18 75.0 2.60 2.90
DUK 180119P00077500 P 01/19/18 77.5 3.40 3.70
DUK 180119P00080000 P 01/19/18 80.0 4.30 4.80
DUK 180119P00082500 P 01/19/18 82.5 5.50 5.90
DUK 180119P00085000 P 01/19/18 85.0 6.30 7.20
DUK 180119P00087500 P 01/19/18 87.5 8.00 8.90
DUK 180119P00090000 P 01/19/18 90.0 9.80 10.60
DUK 180119P00092500 P 01/19/18 92.5 11.80 12.60
DUK 180119P00095000 P 01/19/18 95.0 14.00 15.00
DUK 180119P00100000 P 01/19/18 100.0 18.70 19.60
DUK 180119P00105000 P 01/19/18 105.0 23.50 24.70
DUK 190118C00040000 C 01/18/19 40.0 42.20 43.50
DUK 190118C00042500 C 01/18/19 42.5 39.70 41.00
DUK 190118C00045000 C 01/18/19 45.0 37.20 38.60
DUK 190118C00047500 C 01/18/19 47.5 34.70 36.10
DUK 190118C00050000 C 01/18/19 50.0 32.40 34.00
DUK 190118C00055000 C 01/18/19 55.0 27.50 28.60
DUK 190118C00060000 C 01/18/19 60.0 22.50 24.40
DUK 190118C00065000 C 01/18/19 65.0 18.00 18.90
DUK 190118C00067500 C 01/18/19 67.5 15.80 16.80
DUK 190118C00070000 C 01/18/19 70.0 13.70 14.70
DUK 190118C00072500 C 01/18/19 72.5 11.70 12.90
DUK 190118C00075000 C 01/18/19 75.0 9.80 11.00
DUK 190118C00077500 C 01/18/19 77.5 8.20 9.40
DUK 190118C00080000 C 01/18/19 80.0 6.70 7.90
DUK 190118C00082500 C 01/18/19 82.5 5.40 6.60
DUK 190118C00085000 C 01/18/19 85.0 4.50 5.50
DUK 190118C00087500 C 01/18/19 87.5 3.30 4.60
DUK 190118C00090000 C 01/18/19 90.0 2.55 3.50
DUK 190118C00095000 C 01/18/19 95.0 1.40 2.35
DUK 190118C00100000 C 01/18/19 100.0 0.80 1.35
DUK 190118C00105000 C 01/18/19 105.0 0.35 1.00
DUK 190118P00040000 P 01/18/19 40.0 0.40 1.00
DUK 190118P00042500 P 01/18/19 42.5 0.50 0.95
DUK 190118P00045000 P 01/18/19 45.0 0.65 1.05
DUK 190118P00047500 P 01/18/19 47.5 0.90 1.35
DUK 190118P00050000 P 01/18/19 50.0 1.10 1.40
DUK 190118P00055000 P 01/18/19 55.0 1.50 1.95
DUK 190118P00060000 P 01/18/19 60.0 1.90 2.35
DUK 190118P00065000 P 01/18/19 65.0 2.80 3.50
DUK 190118P00067500 P 01/18/19 67.5 3.30 4.10
DUK 190118P00070000 P 01/18/19 70.0 3.90 4.80
DUK 190118P00072500 P 01/18/19 72.5 4.80 5.50
DUK 190118P00075000 P 01/18/19 75.0 5.40 6.30
DUK 190118P00077500 P 01/18/19 77.5 6.30 7.60
DUK 190118P00080000 P 01/18/19 80.0 7.30 8.60
DUK 190118P00082500 P 01/18/19 82.5 8.60 9.90
DUK 190118P00085000 P 01/18/19 85.0 9.80 11.20
DUK 190118P00087500 P 01/18/19 87.5 11.40 12.70
DUK 190118P00090000 P 01/18/19 90.0 13.10 14.60
DUK 190118P00095000 P 01/18/19 95.0 16.80 18.30
DUK 190118P00100000 P 01/18/19 100.0 21.00 22.10
DUK 190118P00105000 P 01/18/19 105.0 25.50 26.70

OPRA data is delayed 15 minutes.