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 (2017-05-19)Premium Content

Duke Energy Corp New (DUK)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170721C00037500 C 07/21/17 37.5 46.70 51.00
DUK 170721C00040000 C 07/21/17 40.0 45.90 48.80
DUK 170721C00042500 C 07/21/17 42.5 41.70 45.90
DUK 170721C00045000 C 07/21/17 45.0 39.20 43.50
DUK 170721C00050000 C 07/21/17 50.0 35.90 37.00
DUK 170721C00055000 C 07/21/17 55.0 31.10 32.10
DUK 170721C00060000 C 07/21/17 60.0 26.00 26.70
DUK 170721C00065000 C 07/21/17 65.0 21.10 21.80
DUK 170721C00067500 C 07/21/17 67.5 18.60 19.40
DUK 170721C00070000 C 07/21/17 70.0 16.10 17.10
DUK 170721C00072500 C 07/21/17 72.5 13.60 14.10
DUK 170721C00075000 C 07/21/17 75.0 11.20 11.50
DUK 170721C00077500 C 07/21/17 77.5 8.70 9.00
DUK 170721C00080000 C 07/21/17 80.0 6.20 6.50
DUK 170721C00082500 C 07/21/17 82.5 3.90 4.10
DUK 170721C00085000 C 07/21/17 85.0 1.80 1.95
DUK 170721C00087500 C 07/21/17 87.5 0.50 0.60
DUK 170721C00090000 C 07/21/17 90.0 0.05 0.10
DUK 170721C00092500 C 07/21/17 92.5 0.00 0.05
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 0.05
DUK 170721P00065000 P 07/21/17 65.0 0.00 0.05
DUK 170721P00067500 P 07/21/17 67.5 0.00 0.05
DUK 170721P00070000 P 07/21/17 70.0 0.00 0.05
DUK 170721P00072500 P 07/21/17 72.5 0.00 0.05
DUK 170721P00075000 P 07/21/17 75.0 0.00 0.05
DUK 170721P00077500 P 07/21/17 77.5 0.00 0.05
DUK 170721P00080000 P 07/21/17 80.0 0.05 0.10
DUK 170721P00082500 P 07/21/17 82.5 0.10 0.25
DUK 170721P00085000 P 07/21/17 85.0 0.50 0.60
DUK 170721P00087500 P 07/21/17 87.5 1.60 1.75
DUK 170721P00090000 P 07/21/17 90.0 3.60 3.90
DUK 170721P00092500 P 07/21/17 92.5 6.10 6.40
DUK 170721P00095000 P 07/21/17 95.0 8.60 9.00
DUK 170721P00100000 P 07/21/17 100.0 13.60 14.00
DUK 170721P00105000 P 07/21/17 105.0 18.60 19.00
DUK 170721P00110000 P 07/21/17 110.0 23.60 23.90
DUK 170818C00045000 C 08/18/17 45.0 41.10 43.80
DUK 170818C00050000 C 08/18/17 50.0 36.10 38.80
DUK 170818C00055000 C 08/18/17 55.0 31.30 31.80
DUK 170818C00060000 C 08/18/17 60.0 26.10 26.80
DUK 170818C00065000 C 08/18/17 65.0 21.10 21.80
DUK 170818C00070000 C 08/18/17 70.0 16.20 16.70
DUK 170818C00075000 C 08/18/17 75.0 11.30 11.80
DUK 170818C00077500 C 08/18/17 77.5 8.70 9.30
DUK 170818C00080000 C 08/18/17 80.0 6.40 6.80
DUK 170818C00082500 C 08/18/17 82.5 4.20 4.40
DUK 170818C00085000 C 08/18/17 85.0 2.25 2.45
DUK 170818C00087500 C 08/18/17 87.5 0.95 1.10
DUK 170818C00090000 C 08/18/17 90.0 0.25 0.35
DUK 170818C00092500 C 08/18/17 92.5 0.00 0.10
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 0.10
DUK 170818P00075000 P 08/18/17 75.0 0.05 0.15
DUK 170818P00077500 P 08/18/17 77.5 0.10 0.25
DUK 170818P00080000 P 08/18/17 80.0 0.25 0.35
DUK 170818P00082500 P 08/18/17 82.5 0.55 0.65
DUK 170818P00085000 P 08/18/17 85.0 1.25 1.40
DUK 170818P00087500 P 08/18/17 87.5 2.45 2.75
DUK 170818P00090000 P 08/18/17 90.0 4.40 4.80
DUK 170818P00092500 P 08/18/17 92.5 6.70 7.20
DUK 170818P00095000 P 08/18/17 95.0 9.20 9.70
DUK 170818P00100000 P 08/18/17 100.0 14.10 15.00
DUK 170818P00105000 P 08/18/17 105.0 19.10 20.20
DUK 170818P00110000 P 08/18/17 110.0 24.10 25.50
DUK 170818P00115000 P 08/18/17 115.0 29.10 30.20
DUK 170818P00120000 P 08/18/17 120.0 33.40 35.20
DUK 170818P00125000 P 08/18/17 125.0 38.90 41.60
DUK 170818P00130000 P 08/18/17 130.0 44.00 46.40
DUK 171020C00040000 C 10/20/17 40.0 45.90 48.80
DUK 171020C00042500 C 10/20/17 42.5 43.40 46.20
DUK 171020C00045000 C 10/20/17 45.0 40.10 43.60
DUK 171020C00047500 C 10/20/17 47.5 38.40 41.20
DUK 171020C00050000 C 10/20/17 50.0 36.20 38.80
DUK 171020C00055000 C 10/20/17 55.0 31.20 31.90
DUK 171020C00060000 C 10/20/17 60.0 26.20 26.50
DUK 171020C00065000 C 10/20/17 65.0 21.20 21.80
DUK 171020C00070000 C 10/20/17 70.0 16.30 16.80
DUK 171020C00072500 C 10/20/17 72.5 13.60 14.30
DUK 171020C00075000 C 10/20/17 75.0 11.40 11.60
DUK 171020C00077500 C 10/20/17 77.5 9.00 9.20
DUK 171020C00080000 C 10/20/17 80.0 6.70 6.90
DUK 171020C00082500 C 10/20/17 82.5 4.60 4.80
DUK 171020C00085000 C 10/20/17 85.0 2.80 2.95
DUK 171020C00087500 C 10/20/17 87.5 1.50 1.65
DUK 171020C00090000 C 10/20/17 90.0 0.70 0.80
DUK 171020C00092500 C 10/20/17 92.5 0.25 0.35
DUK 171020C00095000 C 10/20/17 95.0 0.05 0.10
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 0.10
DUK 171020P00065000 P 10/20/17 65.0 0.00 0.15
DUK 171020P00070000 P 10/20/17 70.0 0.10 0.20
DUK 171020P00072500 P 10/20/17 72.5 0.15 0.25
DUK 171020P00075000 P 10/20/17 75.0 0.25 0.35
DUK 171020P00077500 P 10/20/17 77.5 0.45 0.55
DUK 171020P00080000 P 10/20/17 80.0 0.70 0.80
DUK 171020P00082500 P 10/20/17 82.5 1.20 1.35
DUK 171020P00085000 P 10/20/17 85.0 2.05 2.20
DUK 171020P00087500 P 10/20/17 87.5 3.30 3.50
DUK 171020P00090000 P 10/20/17 90.0 4.90 5.20
DUK 171020P00092500 P 10/20/17 92.5 7.00 7.30
DUK 171020P00095000 P 10/20/17 95.0 9.40 9.60
DUK 171020P00100000 P 10/20/17 100.0 14.30 14.50
DUK 171020P00105000 P 10/20/17 105.0 19.30 19.70
DUK 171020P00110000 P 10/20/17 110.0 24.20 24.80
DUK 171020P00115000 P 10/20/17 115.0 29.20 29.90
DUK 180119C00035000 C 01/19/18 35.0 50.30 53.70
DUK 180119C00037500 C 01/19/18 37.5 48.50 51.20
DUK 180119C00040000 C 01/19/18 40.0 46.00 48.20
DUK 180119C00042500 C 01/19/18 42.5 42.70 46.20
DUK 180119C00045000 C 01/19/18 45.0 40.80 43.80
DUK 180119C00047500 C 01/19/18 47.5 37.80 41.20
DUK 180119C00050000 C 01/19/18 50.0 36.20 38.80
DUK 180119C00055000 C 01/19/18 55.0 31.20 32.20
DUK 180119C00057500 C 01/19/18 57.5 28.40 29.60
DUK 180119C00060000 C 01/19/18 60.0 26.30 26.60
DUK 180119C00062500 C 01/19/18 62.5 23.60 24.30
DUK 180119C00065000 C 01/19/18 65.0 21.10 22.00
DUK 180119C00067500 C 01/19/18 67.5 18.40 19.30
DUK 180119C00070000 C 01/19/18 70.0 15.80 16.80
DUK 180119C00072500 C 01/19/18 72.5 13.80 14.10
DUK 180119C00075000 C 01/19/18 75.0 11.50 11.90
DUK 180119C00077500 C 01/19/18 77.5 9.10 9.40
DUK 180119C00080000 C 01/19/18 80.0 7.00 7.20
DUK 180119C00082500 C 01/19/18 82.5 5.00 5.30
DUK 180119C00085000 C 01/19/18 85.0 3.40 3.60
DUK 180119C00087500 C 01/19/18 87.5 2.10 2.25
DUK 180119C00090000 C 01/19/18 90.0 1.20 1.30
DUK 180119C00092500 C 01/19/18 92.5 0.60 0.75
DUK 180119C00095000 C 01/19/18 95.0 0.25 0.40
DUK 180119C00100000 C 01/19/18 100.0 0.00 0.15
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 0.05 0.10
DUK 180119P00055000 P 01/19/18 55.0 0.05 0.20
DUK 180119P00057500 P 01/19/18 57.5 0.10 0.20
DUK 180119P00060000 P 01/19/18 60.0 0.15 0.20
DUK 180119P00062500 P 01/19/18 62.5 0.15 0.30
DUK 180119P00065000 P 01/19/18 65.0 0.20 0.35
DUK 180119P00067500 P 01/19/18 67.5 0.30 0.40
DUK 180119P00070000 P 01/19/18 70.0 0.40 0.55
DUK 180119P00072500 P 01/19/18 72.5 0.50 0.70
DUK 180119P00075000 P 01/19/18 75.0 0.70 0.90
DUK 180119P00077500 P 01/19/18 77.5 1.05 1.20
DUK 180119P00080000 P 01/19/18 80.0 1.55 1.75
DUK 180119P00082500 P 01/19/18 82.5 2.20 2.35
DUK 180119P00085000 P 01/19/18 85.0 3.10 3.40
DUK 180119P00087500 P 01/19/18 87.5 4.40 4.70
DUK 180119P00090000 P 01/19/18 90.0 6.00 6.30
DUK 180119P00092500 P 01/19/18 92.5 7.90 8.20
DUK 180119P00095000 P 01/19/18 95.0 10.10 10.40
DUK 180119P00100000 P 01/19/18 100.0 14.90 15.40
DUK 180119P00105000 P 01/19/18 105.0 19.80 20.50
DUK 180119P00110000 P 01/19/18 110.0 24.50 25.70
DUK 180119P00115000 P 01/19/18 115.0 29.60 31.20
DUK 180119P00120000 P 01/19/18 120.0 34.70 35.30
DUK 180615C00050000 C 06/15/18 50.0 35.30 37.10
DUK 180615C00055000 C 06/15/18 55.0 30.00 31.80
DUK 180615C00060000 C 06/15/18 60.0 26.20 26.90
DUK 180615C00065000 C 06/15/18 65.0 20.70 22.00
DUK 180615C00070000 C 06/15/18 70.0 16.30 17.00
DUK 180615C00075000 C 06/15/18 75.0 11.70 12.10
DUK 180615C00077500 C 06/15/18 77.5 9.50 10.10
DUK 180615C00080000 C 06/15/18 80.0 7.50 8.10
DUK 180615C00082500 C 06/15/18 82.5 5.70 6.20
DUK 180615C00085000 C 06/15/18 85.0 4.20 4.70
DUK 180615C00087500 C 06/15/18 87.5 3.00 3.40
DUK 180615C00090000 C 06/15/18 90.0 2.10 2.35
DUK 180615C00092500 C 06/15/18 92.5 1.30 1.55
DUK 180615C00095000 C 06/15/18 95.0 0.85 1.05
DUK 180615C00100000 C 06/15/18 100.0 0.25 0.45
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 0.05
DUK 180615C00120000 C 06/15/18 120.0 0.00 0.05
DUK 180615P00050000 P 06/15/18 50.0 0.15 0.25
DUK 180615P00055000 P 06/15/18 55.0 0.30 0.40
DUK 180615P00060000 P 06/15/18 60.0 0.45 0.60
DUK 180615P00065000 P 06/15/18 65.0 0.70 0.90
DUK 180615P00070000 P 06/15/18 70.0 1.15 1.25
DUK 180615P00075000 P 06/15/18 75.0 1.85 2.10
DUK 180615P00077500 P 06/15/18 77.5 2.35 2.70
DUK 180615P00080000 P 06/15/18 80.0 3.00 3.30
DUK 180615P00082500 P 06/15/18 82.5 3.80 4.20
DUK 180615P00085000 P 06/15/18 85.0 4.90 5.40
DUK 180615P00087500 P 06/15/18 87.5 6.20 6.70
DUK 180615P00090000 P 06/15/18 90.0 7.70 8.30
DUK 180615P00092500 P 06/15/18 92.5 9.50 10.10
DUK 180615P00095000 P 06/15/18 95.0 11.50 12.10
DUK 180615P00100000 P 06/15/18 100.0 15.80 16.40
DUK 180615P00105000 P 06/15/18 105.0 20.30 22.20
DUK 180615P00110000 P 06/15/18 110.0 24.90 27.00
DUK 180615P00115000 P 06/15/18 115.0 29.60 32.00
DUK 180615P00120000 P 06/15/18 120.0 34.50 36.30
DUK 190118C00040000 C 01/18/19 40.0 44.10 48.80
DUK 190118C00042500 C 01/18/19 42.5 41.50 46.20
DUK 190118C00045000 C 01/18/19 45.0 39.10 43.80
DUK 190118C00047500 C 01/18/19 47.5 36.50 41.30
DUK 190118C00050000 C 01/18/19 50.0 34.10 38.80
DUK 190118C00055000 C 01/18/19 55.0 30.90 32.30
DUK 190118C00060000 C 01/18/19 60.0 25.90 27.20
DUK 190118C00065000 C 01/18/19 65.0 20.80 22.30
DUK 190118C00067500 C 01/18/19 67.5 18.50 19.80
DUK 190118C00070000 C 01/18/19 70.0 16.40 17.20
DUK 190118C00072500 C 01/18/19 72.5 14.10 14.80
DUK 190118C00075000 C 01/18/19 75.0 11.90 12.70
DUK 190118C00077500 C 01/18/19 77.5 9.90 10.70
DUK 190118C00080000 C 01/18/19 80.0 8.10 8.80
DUK 190118C00082500 C 01/18/19 82.5 6.60 7.20
DUK 190118C00085000 C 01/18/19 85.0 5.20 5.80
DUK 190118C00087500 C 01/18/19 87.5 3.90 4.50
DUK 190118C00090000 C 01/18/19 90.0 3.10 3.50
DUK 190118C00092500 C 01/18/19 92.5 2.30 2.65
DUK 190118C00095000 C 01/18/19 95.0 1.70 2.00
DUK 190118C00100000 C 01/18/19 100.0 0.75 1.05
DUK 190118C00105000 C 01/18/19 105.0 0.35 0.55
DUK 190118C00110000 C 01/18/19 110.0 0.15 0.30
DUK 190118C00115000 C 01/18/19 115.0 0.00 0.20
DUK 190118C00120000 C 01/18/19 120.0 0.00 0.10
DUK 190118P00040000 P 01/18/19 40.0 0.25 0.35
DUK 190118P00042500 P 01/18/19 42.5 0.25 0.40
DUK 190118P00045000 P 01/18/19 45.0 0.35 0.50
DUK 190118P00047500 P 01/18/19 47.5 0.40 0.55
DUK 190118P00050000 P 01/18/19 50.0 0.45 0.65
DUK 190118P00055000 P 01/18/19 55.0 0.70 0.90
DUK 190118P00060000 P 01/18/19 60.0 1.00 1.20
DUK 190118P00065000 P 01/18/19 65.0 1.50 1.70
DUK 190118P00067500 P 01/18/19 67.5 1.85 2.05
DUK 190118P00070000 P 01/18/19 70.0 2.15 2.45
DUK 190118P00072500 P 01/18/19 72.5 2.65 3.20
DUK 190118P00075000 P 01/18/19 75.0 3.20 3.80
DUK 190118P00077500 P 01/18/19 77.5 3.90 4.40
DUK 190118P00080000 P 01/18/19 80.0 4.80 5.40
DUK 190118P00082500 P 01/18/19 82.5 5.60 6.40
DUK 190118P00085000 P 01/18/19 85.0 6.80 7.60
DUK 190118P00087500 P 01/18/19 87.5 8.10 8.90
DUK 190118P00090000 P 01/18/19 90.0 9.60 10.40
DUK 190118P00092500 P 01/18/19 92.5 11.10 12.20
DUK 190118P00095000 P 01/18/19 95.0 13.00 14.10
DUK 190118P00100000 P 01/18/19 100.0 17.10 18.00
DUK 190118P00105000 P 01/18/19 105.0 21.30 22.50
DUK 190118P00110000 P 01/18/19 110.0 24.90 28.40
DUK 190118P00115000 P 01/18/19 115.0 29.70 33.10
DUK 190118P00120000 P 01/18/19 120.0 33.90 38.00

OPRA data is delayed 15 minutes.