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 (2016-05-20)Premium Content

Duke Energy Corp New (DUK)
As of May 26 2016 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 160617C00040000 C 06/17/16 40.0 36.80 38.40
DUK 160617C00042500 C 06/17/16 42.5 33.80 36.50
DUK 160617C00045000 C 06/17/16 45.0 31.00 33.30
DUK 160617C00050000 C 06/17/16 50.0 26.80 28.30
DUK 160617C00055000 C 06/17/16 55.0 21.80 23.30
DUK 160617C00060000 C 06/17/16 60.0 16.80 18.20
DUK 160617C00065000 C 06/17/16 65.0 11.90 13.20
DUK 160617C00070000 C 06/17/16 70.0 6.80 8.20
DUK 160617C00072500 C 06/17/16 72.5 5.40 5.70
DUK 160617C00075000 C 06/17/16 75.0 3.20 3.40
DUK 160617C00077500 C 06/17/16 77.5 1.35 1.45
DUK 160617C00080000 C 06/17/16 80.0 0.30 0.40
DUK 160617C00082500 C 06/17/16 82.5 0.00 0.10
DUK 160617C00085000 C 06/17/16 85.0 0.00 0.05
DUK 160617C00087500 C 06/17/16 87.5 0.00 0.05
DUK 160617C00090000 C 06/17/16 90.0 0.00 0.05
DUK 160617C00095000 C 06/17/16 95.0 0.00 0.05
DUK 160617C00100000 C 06/17/16 100.0 0.00 0.05
DUK 160617C00105000 C 06/17/16 105.0 0.00 0.05
DUK 160617C00110000 C 06/17/16 110.0 0.00 0.05
DUK 160617C00115000 C 06/17/16 115.0 0.00 0.05
DUK 160617P00040000 P 06/17/16 40.0 0.00 0.05
DUK 160617P00042500 P 06/17/16 42.5 0.00 0.05
DUK 160617P00045000 P 06/17/16 45.0 0.00 0.05
DUK 160617P00050000 P 06/17/16 50.0 0.00 0.05
DUK 160617P00055000 P 06/17/16 55.0 0.00 0.05
DUK 160617P00060000 P 06/17/16 60.0 0.00 0.05
DUK 160617P00065000 P 06/17/16 65.0 0.00 0.05
DUK 160617P00070000 P 06/17/16 70.0 0.05 0.10
DUK 160617P00072500 P 06/17/16 72.5 0.15 0.20
DUK 160617P00075000 P 06/17/16 75.0 0.35 0.40
DUK 160617P00077500 P 06/17/16 77.5 0.95 1.05
DUK 160617P00080000 P 06/17/16 80.0 2.35 2.50
DUK 160617P00082500 P 06/17/16 82.5 4.40 5.00
DUK 160617P00085000 P 06/17/16 85.0 6.90 7.50
DUK 160617P00087500 P 06/17/16 87.5 9.20 10.10
DUK 160617P00090000 P 06/17/16 90.0 11.80 12.50
DUK 160617P00095000 P 06/17/16 95.0 15.50 18.20
DUK 160617P00100000 P 06/17/16 100.0 21.90 22.50
DUK 160617P00105000 P 06/17/16 105.0 26.10 27.50
DUK 160617P00110000 P 06/17/16 110.0 31.90 32.50
DUK 160617P00115000 P 06/17/16 115.0 36.90 37.50
DUK 160715C00035000 C 07/15/16 35.0 40.70 44.00
DUK 160715C00037500 C 07/15/16 37.5 38.40 40.60
DUK 160715C00040000 C 07/15/16 40.0 36.00 38.40
DUK 160715C00042500 C 07/15/16 42.5 33.80 35.90
DUK 160715C00045000 C 07/15/16 45.0 31.00 33.30
DUK 160715C00047500 C 07/15/16 47.5 29.40 30.70
DUK 160715C00050000 C 07/15/16 50.0 26.90 28.20
DUK 160715C00055000 C 07/15/16 55.0 21.90 23.30
DUK 160715C00060000 C 07/15/16 60.0 16.40 18.20
DUK 160715C00062500 C 07/15/16 62.5 14.50 15.80
DUK 160715C00065000 C 07/15/16 65.0 12.00 13.20
DUK 160715C00067500 C 07/15/16 67.5 10.40 10.70
DUK 160715C00070000 C 07/15/16 70.0 8.10 8.30
DUK 160715C00072500 C 07/15/16 72.5 5.70 6.00
DUK 160715C00075000 C 07/15/16 75.0 3.70 3.90
DUK 160715C00077500 C 07/15/16 77.5 2.00 2.10
DUK 160715C00080000 C 07/15/16 80.0 0.80 0.85
DUK 160715C00082500 C 07/15/16 82.5 0.20 0.30
DUK 160715C00085000 C 07/15/16 85.0 0.00 0.10
DUK 160715C00087500 C 07/15/16 87.5 0.00 0.05
DUK 160715C00090000 C 07/15/16 90.0 0.00 0.05
DUK 160715C00095000 C 07/15/16 95.0 0.00 0.05
DUK 160715C00100000 C 07/15/16 100.0 0.00 0.05
DUK 160715P00035000 P 07/15/16 35.0 0.00 0.05
DUK 160715P00037500 P 07/15/16 37.5 0.00 0.05
DUK 160715P00040000 P 07/15/16 40.0 0.00 0.05
DUK 160715P00042500 P 07/15/16 42.5 0.00 0.05
DUK 160715P00045000 P 07/15/16 45.0 0.00 0.05
DUK 160715P00047500 P 07/15/16 47.5 0.00 0.05
DUK 160715P00050000 P 07/15/16 50.0 0.00 0.05
DUK 160715P00055000 P 07/15/16 55.0 0.00 0.05
DUK 160715P00060000 P 07/15/16 60.0 0.00 0.10
DUK 160715P00062500 P 07/15/16 62.5 0.05 0.10
DUK 160715P00065000 P 07/15/16 65.0 0.05 0.15
DUK 160715P00067500 P 07/15/16 67.5 0.15 0.20
DUK 160715P00070000 P 07/15/16 70.0 0.25 0.30
DUK 160715P00072500 P 07/15/16 72.5 0.45 0.50
DUK 160715P00075000 P 07/15/16 75.0 0.85 0.90
DUK 160715P00077500 P 07/15/16 77.5 1.60 1.65
DUK 160715P00080000 P 07/15/16 80.0 2.85 2.95
DUK 160715P00082500 P 07/15/16 82.5 4.70 5.00
DUK 160715P00085000 P 07/15/16 85.0 6.90 8.40
DUK 160715P00087500 P 07/15/16 87.5 9.40 10.70
DUK 160715P00090000 P 07/15/16 90.0 11.70 13.20
DUK 160715P00095000 P 07/15/16 95.0 15.80 18.20
DUK 160715P00100000 P 07/15/16 100.0 21.90 23.20
DUK 161021C00037500 C 10/21/16 37.5 39.00 41.50
DUK 161021C00040000 C 10/21/16 40.0 35.90 38.20
DUK 161021C00042500 C 10/21/16 42.5 33.40 36.10
DUK 161021C00045000 C 10/21/16 45.0 31.50 33.30
DUK 161021C00047500 C 10/21/16 47.5 28.90 30.80
DUK 161021C00050000 C 10/21/16 50.0 26.60 28.30
DUK 161021C00055000 C 10/21/16 55.0 21.60 23.30
DUK 161021C00060000 C 10/21/16 60.0 16.70 18.60
DUK 161021C00065000 C 10/21/16 65.0 13.10 13.40
DUK 161021C00067500 C 10/21/16 67.5 10.80 11.10
DUK 161021C00070000 C 10/21/16 70.0 8.60 8.90
DUK 161021C00072500 C 10/21/16 72.5 6.50 6.80
DUK 161021C00075000 C 10/21/16 75.0 4.70 4.80
DUK 161021C00077500 C 10/21/16 77.5 3.10 3.30
DUK 161021C00080000 C 10/21/16 80.0 1.85 2.00
DUK 161021C00082500 C 10/21/16 82.5 0.95 1.10
DUK 161021C00085000 C 10/21/16 85.0 0.45 0.55
DUK 161021C00087500 C 10/21/16 87.5 0.15 0.25
DUK 161021C00090000 C 10/21/16 90.0 0.05 0.15
DUK 161021C00095000 C 10/21/16 95.0 0.00 0.05
DUK 161021C00100000 C 10/21/16 100.0 0.00 0.05
DUK 161021C00105000 C 10/21/16 105.0 0.00 0.05
DUK 161021C00110000 C 10/21/16 110.0 0.00 0.05
DUK 161021P00037500 P 10/21/16 37.5 0.00 0.05
DUK 161021P00040000 P 10/21/16 40.0 0.00 0.05
DUK 161021P00042500 P 10/21/16 42.5 0.00 0.05
DUK 161021P00045000 P 10/21/16 45.0 0.05 0.10
DUK 161021P00047500 P 10/21/16 47.5 0.05 0.15
DUK 161021P00050000 P 10/21/16 50.0 0.05 0.20
DUK 161021P00055000 P 10/21/16 55.0 0.15 0.25
DUK 161021P00060000 P 10/21/16 60.0 0.30 0.40
DUK 161021P00065000 P 10/21/16 65.0 0.55 0.65
DUK 161021P00067500 P 10/21/16 67.5 0.80 0.90
DUK 161021P00070000 P 10/21/16 70.0 1.15 1.25
DUK 161021P00072500 P 10/21/16 72.5 1.60 1.70
DUK 161021P00075000 P 10/21/16 75.0 2.30 2.45
DUK 161021P00077500 P 10/21/16 77.5 3.30 3.40
DUK 161021P00080000 P 10/21/16 80.0 4.50 4.70
DUK 161021P00082500 P 10/21/16 82.5 6.20 6.40
DUK 161021P00085000 P 10/21/16 85.0 8.20 8.50
DUK 161021P00087500 P 10/21/16 87.5 10.40 10.70
DUK 161021P00090000 P 10/21/16 90.0 12.50 14.00
DUK 161021P00095000 P 10/21/16 95.0 17.40 19.40
DUK 161021P00100000 P 10/21/16 100.0 20.90 25.20
DUK 161021P00105000 P 10/21/16 105.0 26.10 29.90
DUK 161021P00110000 P 10/21/16 110.0 32.40 34.40
DUK 170120C00035000 C 01/20/17 35.0 41.10 44.50
DUK 170120C00037500 C 01/20/17 37.5 38.60 42.10
DUK 170120C00040000 C 01/20/17 40.0 36.20 39.60
DUK 170120C00042500 C 01/20/17 42.5 33.80 37.10
DUK 170120C00045000 C 01/20/17 45.0 31.30 33.80
DUK 170120C00047500 C 01/20/17 47.5 28.80 30.80
DUK 170120C00050000 C 01/20/17 50.0 26.30 29.50
DUK 170120C00055000 C 01/20/17 55.0 21.40 23.80
DUK 170120C00057500 C 01/20/17 57.5 19.20 20.90
DUK 170120C00060000 C 01/20/17 60.0 17.90 18.50
DUK 170120C00062500 C 01/20/17 62.5 15.50 16.00
DUK 170120C00065000 C 01/20/17 65.0 13.20 13.80
DUK 170120C00067500 C 01/20/17 67.5 10.90 11.40
DUK 170120C00070000 C 01/20/17 70.0 8.90 9.30
DUK 170120C00072500 C 01/20/17 72.5 7.00 7.30
DUK 170120C00075000 C 01/20/17 75.0 5.30 5.50
DUK 170120C00077500 C 01/20/17 77.5 3.80 4.00
DUK 170120C00080000 C 01/20/17 80.0 2.65 2.75
DUK 170120C00082500 C 01/20/17 82.5 1.65 1.80
DUK 170120C00085000 C 01/20/17 85.0 1.00 1.05
DUK 170120C00087500 C 01/20/17 87.5 0.55 0.65
DUK 170120C00090000 C 01/20/17 90.0 0.25 0.35
DUK 170120C00092500 C 01/20/17 92.5 0.10 0.20
DUK 170120C00095000 C 01/20/17 95.0 0.05 0.10
DUK 170120C00097500 C 01/20/17 97.5 0.00 0.05
DUK 170120C00100000 C 01/20/17 100.0 0.00 0.05
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.05
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.05
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.05
DUK 170120P00035000 P 01/20/17 35.0 0.05 0.15
DUK 170120P00037500 P 01/20/17 37.5 0.05 0.15
DUK 170120P00040000 P 01/20/17 40.0 0.10 0.20
DUK 170120P00042500 P 01/20/17 42.5 0.10 0.20
DUK 170120P00045000 P 01/20/17 45.0 0.15 0.25
DUK 170120P00047500 P 01/20/17 47.5 0.20 0.30
DUK 170120P00050000 P 01/20/17 50.0 0.25 0.35
DUK 170120P00055000 P 01/20/17 55.0 0.45 0.55
DUK 170120P00057500 P 01/20/17 57.5 0.60 0.65
DUK 170120P00060000 P 01/20/17 60.0 0.75 0.85
DUK 170120P00062500 P 01/20/17 62.5 0.95 1.05
DUK 170120P00065000 P 01/20/17 65.0 1.25 1.30
DUK 170120P00067500 P 01/20/17 67.5 1.60 1.70
DUK 170120P00070000 P 01/20/17 70.0 2.10 2.20
DUK 170120P00072500 P 01/20/17 72.5 2.75 2.85
DUK 170120P00075000 P 01/20/17 75.0 3.50 3.70
DUK 170120P00077500 P 01/20/17 77.5 4.60 4.80
DUK 170120P00080000 P 01/20/17 80.0 5.90 6.10
DUK 170120P00082500 P 01/20/17 82.5 7.50 7.70
DUK 170120P00085000 P 01/20/17 85.0 9.40 9.60
DUK 170120P00087500 P 01/20/17 87.5 11.40 11.80
DUK 170120P00090000 P 01/20/17 90.0 13.50 14.10
DUK 170120P00092500 P 01/20/17 92.5 15.80 17.20
DUK 170120P00095000 P 01/20/17 95.0 18.00 20.10
DUK 170120P00097500 P 01/20/17 97.5 20.40 22.50
DUK 170120P00100000 P 01/20/17 100.0 22.90 25.00
DUK 170120P00105000 P 01/20/17 105.0 27.80 30.00
DUK 170120P00110000 P 01/20/17 110.0 32.60 35.50
DUK 170120P00115000 P 01/20/17 115.0 37.30 40.50
DUK 180119C00035000 C 01/19/18 35.0 40.50 44.00
DUK 180119C00037500 C 01/19/18 37.5 38.10 41.50
DUK 180119C00040000 C 01/19/18 40.0 35.50 39.00
DUK 180119C00042500 C 01/19/18 42.5 33.10 36.60
DUK 180119C00045000 C 01/19/18 45.0 30.90 34.40
DUK 180119C00047500 C 01/19/18 47.5 28.10 30.90
DUK 180119C00050000 C 01/19/18 50.0 26.30 28.50
DUK 180119C00055000 C 01/19/18 55.0 21.70 23.50
DUK 180119C00057500 C 01/19/18 57.5 20.40 20.90
DUK 180119C00060000 C 01/19/18 60.0 18.00 18.80
DUK 180119C00062500 C 01/19/18 62.5 15.80 16.50
DUK 180119C00065000 C 01/19/18 65.0 13.80 14.30
DUK 180119C00067500 C 01/19/18 67.5 11.80 12.10
DUK 180119C00070000 C 01/19/18 70.0 10.00 10.30
DUK 180119C00072500 C 01/19/18 72.5 8.40 8.60
DUK 180119C00075000 C 01/19/18 75.0 6.90 7.10
DUK 180119C00077500 C 01/19/18 77.5 5.50 5.80
DUK 180119C00080000 C 01/19/18 80.0 4.40 4.60
DUK 180119C00082500 C 01/19/18 82.5 3.40 3.60
DUK 180119C00085000 C 01/19/18 85.0 2.65 2.80
DUK 180119C00087500 C 01/19/18 87.5 2.00 2.10
DUK 180119C00090000 C 01/19/18 90.0 1.45 1.60
DUK 180119C00095000 C 01/19/18 95.0 0.75 0.80
DUK 180119C00100000 C 01/19/18 100.0 0.35 0.45
DUK 180119C00105000 C 01/19/18 105.0 0.10 0.25
DUK 180119P00035000 P 01/19/18 35.0 0.35 0.45
DUK 180119P00037500 P 01/19/18 37.5 0.45 0.55
DUK 180119P00040000 P 01/19/18 40.0 0.55 0.65
DUK 180119P00042500 P 01/19/18 42.5 0.65 0.75
DUK 180119P00045000 P 01/19/18 45.0 0.80 0.90
DUK 180119P00047500 P 01/19/18 47.5 1.00 1.05
DUK 180119P00050000 P 01/19/18 50.0 1.20 1.25
DUK 180119P00055000 P 01/19/18 55.0 1.70 1.80
DUK 180119P00057500 P 01/19/18 57.5 2.10 2.15
DUK 180119P00060000 P 01/19/18 60.0 2.45 2.60
DUK 180119P00062500 P 01/19/18 62.5 3.00 3.10
DUK 180119P00065000 P 01/19/18 65.0 3.60 3.80
DUK 180119P00067500 P 01/19/18 67.5 4.30 4.50
DUK 180119P00070000 P 01/19/18 70.0 5.10 5.40
DUK 180119P00072500 P 01/19/18 72.5 6.00 6.30
DUK 180119P00075000 P 01/19/18 75.0 7.20 7.50
DUK 180119P00077500 P 01/19/18 77.5 8.40 8.80
DUK 180119P00080000 P 01/19/18 80.0 9.80 10.20
DUK 180119P00082500 P 01/19/18 82.5 11.40 11.80
DUK 180119P00085000 P 01/19/18 85.0 13.10 13.50
DUK 180119P00087500 P 01/19/18 87.5 15.00 15.40
DUK 180119P00090000 P 01/19/18 90.0 16.90 17.50
DUK 180119P00095000 P 01/19/18 95.0 21.20 21.70
DUK 180119P00100000 P 01/19/18 100.0 25.70 26.80
DUK 180119P00105000 P 01/19/18 105.0 29.90 32.00

OPRA data is delayed 15 minutes.