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 Apr 25 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170519C00060000 C 05/19/17 60.0 22.00 22.90
DUK 170519C00065000 C 05/19/17 65.0 17.00 18.20
DUK 170519C00070000 C 05/19/17 70.0 12.10 13.10
DUK 170519C00072500 C 05/19/17 72.5 9.70 10.50
DUK 170519C00075000 C 05/19/17 75.0 7.10 8.00
DUK 170519C00077500 C 05/19/17 77.5 4.70 5.50
DUK 170519C00080000 C 05/19/17 80.0 2.60 3.10
DUK 170519C00082500 C 05/19/17 82.5 1.00 1.15
DUK 170519C00085000 C 05/19/17 85.0 0.10 0.25
DUK 170519C00087500 C 05/19/17 87.5 0.00 0.05
DUK 170519C00090000 C 05/19/17 90.0 0.00 0.05
DUK 170519C00095000 C 05/19/17 95.0 0.00 0.10
DUK 170519C00100000 C 05/19/17 100.0 0.00 0.05
DUK 170519C00105000 C 05/19/17 105.0 0.00 0.05
DUK 170519C00110000 C 05/19/17 110.0 0.00 0.05
DUK 170519C00115000 C 05/19/17 115.0 0.00 0.05
DUK 170519P00060000 P 05/19/17 60.0 0.00 0.05
DUK 170519P00065000 P 05/19/17 65.0 0.00 0.05
DUK 170519P00070000 P 05/19/17 70.0 0.00 0.05
DUK 170519P00072500 P 05/19/17 72.5 0.00 0.10
DUK 170519P00075000 P 05/19/17 75.0 0.00 0.10
DUK 170519P00077500 P 05/19/17 77.5 0.10 0.25
DUK 170519P00080000 P 05/19/17 80.0 0.40 0.55
DUK 170519P00082500 P 05/19/17 82.5 1.35 1.85
DUK 170519P00085000 P 05/19/17 85.0 3.10 3.70
DUK 170519P00087500 P 05/19/17 87.5 5.20 6.20
DUK 170519P00090000 P 05/19/17 90.0 8.00 8.40
DUK 170519P00095000 P 05/19/17 95.0 12.10 13.60
DUK 170519P00100000 P 05/19/17 100.0 17.70 18.70
DUK 170519P00105000 P 05/19/17 105.0 22.20 23.60
DUK 170519P00110000 P 05/19/17 110.0 27.00 28.90
DUK 170519P00115000 P 05/19/17 115.0 32.10 34.40
DUK 170616C00060000 C 06/16/17 60.0 21.40 23.30
DUK 170616C00065000 C 06/16/17 65.0 16.70 18.00
DUK 170616C00070000 C 06/16/17 70.0 11.90 12.90
DUK 170616C00072500 C 06/16/17 72.5 9.50 10.40
DUK 170616C00075000 C 06/16/17 75.0 7.10 8.00
DUK 170616C00077500 C 06/16/17 77.5 5.10 5.50
DUK 170616C00080000 C 06/16/17 80.0 2.70 3.20
DUK 170616C00082500 C 06/16/17 82.5 1.25 1.45
DUK 170616C00085000 C 06/16/17 85.0 0.35 0.50
DUK 170616C00087500 C 06/16/17 87.5 0.00 0.30
DUK 170616C00090000 C 06/16/17 90.0 0.00 0.15
DUK 170616C00095000 C 06/16/17 95.0 0.00 0.05
DUK 170616C00100000 C 06/16/17 100.0 0.00 0.05
DUK 170616C00105000 C 06/16/17 105.0 0.00 0.05
DUK 170616C00110000 C 06/16/17 110.0 0.00 0.05
DUK 170616C00115000 C 06/16/17 115.0 0.00 0.05
DUK 170616P00060000 P 06/16/17 60.0 0.00 0.05
DUK 170616P00065000 P 06/16/17 65.0 0.00 0.20
DUK 170616P00070000 P 06/16/17 70.0 0.00 0.20
DUK 170616P00072500 P 06/16/17 72.5 0.05 0.25
DUK 170616P00075000 P 06/16/17 75.0 0.15 0.30
DUK 170616P00077500 P 06/16/17 77.5 0.35 0.50
DUK 170616P00080000 P 06/16/17 80.0 0.80 1.05
DUK 170616P00082500 P 06/16/17 82.5 1.75 2.20
DUK 170616P00085000 P 06/16/17 85.0 3.40 3.80
DUK 170616P00087500 P 06/16/17 87.5 5.50 6.30
DUK 170616P00090000 P 06/16/17 90.0 7.90 8.70
DUK 170616P00095000 P 06/16/17 95.0 12.90 14.10
DUK 170616P00100000 P 06/16/17 100.0 17.90 19.00
DUK 170616P00105000 P 06/16/17 105.0 22.70 24.20
DUK 170616P00110000 P 06/16/17 110.0 27.70 29.20
DUK 170616P00115000 P 06/16/17 115.0 32.70 34.10
DUK 170721C00037500 C 07/21/17 37.5 43.20 47.50
DUK 170721C00040000 C 07/21/17 40.0 40.60 44.50
DUK 170721C00042500 C 07/21/17 42.5 38.20 41.50
DUK 170721C00045000 C 07/21/17 45.0 35.60 39.10
DUK 170721C00050000 C 07/21/17 50.0 32.20 32.90
DUK 170721C00055000 C 07/21/17 55.0 26.90 28.00
DUK 170721C00060000 C 07/21/17 60.0 22.00 22.90
DUK 170721C00065000 C 07/21/17 65.0 17.10 17.90
DUK 170721C00067500 C 07/21/17 67.5 14.40 15.40
DUK 170721C00070000 C 07/21/17 70.0 12.00 12.90
DUK 170721C00072500 C 07/21/17 72.5 9.60 10.50
DUK 170721C00075000 C 07/21/17 75.0 7.40 8.00
DUK 170721C00077500 C 07/21/17 77.5 5.00 5.60
DUK 170721C00080000 C 07/21/17 80.0 3.00 3.50
DUK 170721C00082500 C 07/21/17 82.5 1.55 1.90
DUK 170721C00085000 C 07/21/17 85.0 0.70 0.85
DUK 170721C00087500 C 07/21/17 87.5 0.15 0.35
DUK 170721C00090000 C 07/21/17 90.0 0.00 0.15
DUK 170721C00095000 C 07/21/17 95.0 0.00 0.05
DUK 170721C00100000 C 07/21/17 100.0 0.00 0.05
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 0.05
DUK 170721P00050000 P 07/21/17 50.0 0.00 0.05
DUK 170721P00055000 P 07/21/17 55.0 0.00 0.05
DUK 170721P00060000 P 07/21/17 60.0 0.00 0.10
DUK 170721P00065000 P 07/21/17 65.0 0.05 0.15
DUK 170721P00067500 P 07/21/17 67.5 0.05 0.15
DUK 170721P00070000 P 07/21/17 70.0 0.15 0.20
DUK 170721P00072500 P 07/21/17 72.5 0.20 0.30
DUK 170721P00075000 P 07/21/17 75.0 0.40 0.50
DUK 170721P00077500 P 07/21/17 77.5 0.65 0.80
DUK 170721P00080000 P 07/21/17 80.0 1.25 1.45
DUK 170721P00082500 P 07/21/17 82.5 2.15 2.70
DUK 170721P00085000 P 07/21/17 85.0 3.70 4.10
DUK 170721P00087500 P 07/21/17 87.5 5.70 6.30
DUK 170721P00090000 P 07/21/17 90.0 7.70 9.00
DUK 170721P00095000 P 07/21/17 95.0 12.90 13.50
DUK 170721P00100000 P 07/21/17 100.0 17.90 18.60
DUK 170721P00105000 P 07/21/17 105.0 22.80 23.80
DUK 170721P00110000 P 07/21/17 110.0 27.90 28.70
DUK 171020C00040000 C 10/20/17 40.0 40.30 44.80
DUK 171020C00042500 C 10/20/17 42.5 38.20 42.00
DUK 171020C00045000 C 10/20/17 45.0 35.30 39.60
DUK 171020C00047500 C 10/20/17 47.5 32.80 37.20
DUK 171020C00050000 C 10/20/17 50.0 32.00 32.90
DUK 171020C00055000 C 10/20/17 55.0 25.90 28.40
DUK 171020C00060000 C 10/20/17 60.0 22.20 23.00
DUK 171020C00065000 C 10/20/17 65.0 16.90 18.20
DUK 171020C00070000 C 10/20/17 70.0 11.30 13.20
DUK 171020C00072500 C 10/20/17 72.5 9.90 10.60
DUK 171020C00075000 C 10/20/17 75.0 7.40 8.20
DUK 171020C00077500 C 10/20/17 77.5 5.40 6.00
DUK 171020C00080000 C 10/20/17 80.0 3.70 4.20
DUK 171020C00082500 C 10/20/17 82.5 2.30 2.80
DUK 171020C00085000 C 10/20/17 85.0 1.25 1.50
DUK 171020C00087500 C 10/20/17 87.5 0.55 0.95
DUK 171020C00090000 C 10/20/17 90.0 0.30 0.50
DUK 171020C00095000 C 10/20/17 95.0 0.00 0.15
DUK 171020C00100000 C 10/20/17 100.0 0.00 0.10
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 0.05
DUK 171020P00042500 P 10/20/17 42.5 0.00 0.05
DUK 171020P00045000 P 10/20/17 45.0 0.00 0.15
DUK 171020P00047500 P 10/20/17 47.5 0.00 0.15
DUK 171020P00050000 P 10/20/17 50.0 0.00 0.25
DUK 171020P00055000 P 10/20/17 55.0 0.05 0.25
DUK 171020P00060000 P 10/20/17 60.0 0.10 0.30
DUK 171020P00065000 P 10/20/17 65.0 0.25 0.45
DUK 171020P00070000 P 10/20/17 70.0 0.55 0.70
DUK 171020P00072500 P 10/20/17 72.5 0.80 0.95
DUK 171020P00075000 P 10/20/17 75.0 1.15 1.25
DUK 171020P00077500 P 10/20/17 77.5 1.70 2.10
DUK 171020P00080000 P 10/20/17 80.0 2.45 2.85
DUK 171020P00082500 P 10/20/17 82.5 3.50 4.10
DUK 171020P00085000 P 10/20/17 85.0 5.00 5.70
DUK 171020P00087500 P 10/20/17 87.5 6.80 7.60
DUK 171020P00090000 P 10/20/17 90.0 8.90 9.80
DUK 171020P00095000 P 10/20/17 95.0 13.60 14.40
DUK 171020P00100000 P 10/20/17 100.0 18.20 19.50
DUK 171020P00105000 P 10/20/17 105.0 23.10 24.70
DUK 171020P00110000 P 10/20/17 110.0 27.90 29.40
DUK 171020P00115000 P 10/20/17 115.0 33.00 34.70
DUK 180119C00035000 C 01/19/18 35.0 45.40 49.30
DUK 180119C00037500 C 01/19/18 37.5 42.70 46.90
DUK 180119C00040000 C 01/19/18 40.0 40.50 44.70
DUK 180119C00042500 C 01/19/18 42.5 37.70 41.70
DUK 180119C00045000 C 01/19/18 45.0 35.30 39.20
DUK 180119C00047500 C 01/19/18 47.5 32.70 36.80
DUK 180119C00050000 C 01/19/18 50.0 30.60 33.30
DUK 180119C00055000 C 01/19/18 55.0 25.60 28.30
DUK 180119C00057500 C 01/19/18 57.5 23.10 25.90
DUK 180119C00060000 C 01/19/18 60.0 22.00 23.00
DUK 180119C00062500 C 01/19/18 62.5 18.60 20.70
DUK 180119C00065000 C 01/19/18 65.0 17.00 18.00
DUK 180119C00067500 C 01/19/18 67.5 14.60 15.50
DUK 180119C00070000 C 01/19/18 70.0 12.40 13.10
DUK 180119C00072500 C 01/19/18 72.5 9.90 10.70
DUK 180119C00075000 C 01/19/18 75.0 7.90 8.50
DUK 180119C00077500 C 01/19/18 77.5 6.00 6.50
DUK 180119C00080000 C 01/19/18 80.0 4.50 4.80
DUK 180119C00082500 C 01/19/18 82.5 3.10 3.40
DUK 180119C00085000 C 01/19/18 85.0 2.00 2.30
DUK 180119C00087500 C 01/19/18 87.5 1.30 1.45
DUK 180119C00090000 C 01/19/18 90.0 0.60 0.95
DUK 180119C00092500 C 01/19/18 92.5 0.35 0.55
DUK 180119C00095000 C 01/19/18 95.0 0.15 0.35
DUK 180119C00100000 C 01/19/18 100.0 0.00 0.20
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.10
DUK 180119P00035000 P 01/19/18 35.0 0.00 0.10
DUK 180119P00037500 P 01/19/18 37.5 0.00 0.10
DUK 180119P00040000 P 01/19/18 40.0 0.00 0.15
DUK 180119P00042500 P 01/19/18 42.5 0.05 0.15
DUK 180119P00045000 P 01/19/18 45.0 0.00 0.25
DUK 180119P00047500 P 01/19/18 47.5 0.05 0.30
DUK 180119P00050000 P 01/19/18 50.0 0.10 0.30
DUK 180119P00055000 P 01/19/18 55.0 0.20 0.40
DUK 180119P00057500 P 01/19/18 57.5 0.30 0.55
DUK 180119P00060000 P 01/19/18 60.0 0.35 0.55
DUK 180119P00062500 P 01/19/18 62.5 0.50 0.75
DUK 180119P00065000 P 01/19/18 65.0 0.75 0.95
DUK 180119P00067500 P 01/19/18 67.5 0.90 1.15
DUK 180119P00070000 P 01/19/18 70.0 1.05 1.45
DUK 180119P00072500 P 01/19/18 72.5 1.55 1.85
DUK 180119P00075000 P 01/19/18 75.0 2.05 2.30
DUK 180119P00077500 P 01/19/18 77.5 2.75 3.20
DUK 180119P00080000 P 01/19/18 80.0 3.50 4.20
DUK 180119P00082500 P 01/19/18 82.5 4.80 5.40
DUK 180119P00085000 P 01/19/18 85.0 6.20 6.70
DUK 180119P00087500 P 01/19/18 87.5 7.90 8.70
DUK 180119P00090000 P 01/19/18 90.0 9.90 10.30
DUK 180119P00092500 P 01/19/18 92.5 12.10 12.90
DUK 180119P00095000 P 01/19/18 95.0 14.20 15.20
DUK 180119P00100000 P 01/19/18 100.0 18.70 20.10
DUK 180119P00105000 P 01/19/18 105.0 23.50 25.00
DUK 190118C00040000 C 01/18/19 40.0 40.30 45.00
DUK 190118C00042500 C 01/18/19 42.5 37.70 42.20
DUK 190118C00045000 C 01/18/19 45.0 35.30 40.00
DUK 190118C00047500 C 01/18/19 47.5 32.70 37.40
DUK 190118C00050000 C 01/18/19 50.0 32.00 33.20
DUK 190118C00055000 C 01/18/19 55.0 26.80 28.10
DUK 190118C00060000 C 01/18/19 60.0 21.90 23.20
DUK 190118C00065000 C 01/18/19 65.0 17.30 18.20
DUK 190118C00067500 C 01/18/19 67.5 14.90 15.80
DUK 190118C00070000 C 01/18/19 70.0 12.60 13.50
DUK 190118C00072500 C 01/18/19 72.5 10.70 11.50
DUK 190118C00075000 C 01/18/19 75.0 8.60 10.00
DUK 190118C00077500 C 01/18/19 77.5 7.20 8.20
DUK 190118C00080000 C 01/18/19 80.0 5.80 6.70
DUK 190118C00082500 C 01/18/19 82.5 4.60 5.30
DUK 190118C00085000 C 01/18/19 85.0 3.40 4.30
DUK 190118C00087500 C 01/18/19 87.5 2.50 3.40
DUK 190118C00090000 C 01/18/19 90.0 1.90 2.60
DUK 190118C00095000 C 01/18/19 95.0 0.90 1.50
DUK 190118C00100000 C 01/18/19 100.0 0.40 0.85
DUK 190118C00105000 C 01/18/19 105.0 0.25 0.60
DUK 190118P00040000 P 01/18/19 40.0 0.40 0.55
DUK 190118P00042500 P 01/18/19 42.5 0.45 0.80
DUK 190118P00045000 P 01/18/19 45.0 0.60 0.95
DUK 190118P00047500 P 01/18/19 47.5 0.60 1.00
DUK 190118P00050000 P 01/18/19 50.0 0.75 1.30
DUK 190118P00055000 P 01/18/19 55.0 1.15 1.30
DUK 190118P00060000 P 01/18/19 60.0 1.70 2.00
DUK 190118P00065000 P 01/18/19 65.0 2.40 3.00
DUK 190118P00067500 P 01/18/19 67.5 2.95 3.30
DUK 190118P00070000 P 01/18/19 70.0 3.60 3.90
DUK 190118P00072500 P 01/18/19 72.5 4.20 4.90
DUK 190118P00075000 P 01/18/19 75.0 5.10 5.40
DUK 190118P00077500 P 01/18/19 77.5 6.10 6.50
DUK 190118P00080000 P 01/18/19 80.0 7.10 7.80
DUK 190118P00082500 P 01/18/19 82.5 8.30 9.30
DUK 190118P00085000 P 01/18/19 85.0 9.70 10.70
DUK 190118P00087500 P 01/18/19 87.5 11.30 12.50
DUK 190118P00090000 P 01/18/19 90.0 13.00 14.20
DUK 190118P00095000 P 01/18/19 95.0 17.00 18.10
DUK 190118P00100000 P 01/18/19 100.0 21.30 22.50
DUK 190118P00105000 P 01/18/19 105.0 25.10 27.20

OPRA data is delayed 15 minutes.