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 May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170616C00060000 C 06/16/17 60.0 24.00 24.60
DUK 170616C00065000 C 06/16/17 65.0 19.00 19.60
DUK 170616C00070000 C 06/16/17 70.0 14.00 14.40
DUK 170616C00072500 C 06/16/17 72.5 11.50 12.00
DUK 170616C00075000 C 06/16/17 75.0 9.10 9.50
DUK 170616C00077500 C 06/16/17 77.5 6.60 7.00
DUK 170616C00080000 C 06/16/17 80.0 4.20 4.60
DUK 170616C00082500 C 06/16/17 82.5 2.10 2.25
DUK 170616C00085000 C 06/16/17 85.0 0.60 0.75
DUK 170616C00087500 C 06/16/17 87.5 0.00 0.15
DUK 170616C00090000 C 06/16/17 90.0 0.00 0.05
DUK 170616C00092500 C 06/16/17 92.5 0.00 0.05
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 0.05
DUK 170616P00070000 P 06/16/17 70.0 0.00 0.05
DUK 170616P00072500 P 06/16/17 72.5 0.00 0.05
DUK 170616P00075000 P 06/16/17 75.0 0.00 0.10
DUK 170616P00077500 P 06/16/17 77.5 0.05 0.10
DUK 170616P00080000 P 06/16/17 80.0 0.10 0.20
DUK 170616P00082500 P 06/16/17 82.5 0.40 0.55
DUK 170616P00085000 P 06/16/17 85.0 1.40 1.55
DUK 170616P00087500 P 06/16/17 87.5 3.30 3.60
DUK 170616P00090000 P 06/16/17 90.0 5.60 6.00
DUK 170616P00092500 P 06/16/17 92.5 8.10 8.50
DUK 170616P00095000 P 06/16/17 95.0 10.60 11.00
DUK 170616P00100000 P 06/16/17 100.0 15.60 16.00
DUK 170616P00105000 P 06/16/17 105.0 20.60 21.00
DUK 170616P00110000 P 06/16/17 110.0 25.60 26.00
DUK 170616P00115000 P 06/16/17 115.0 30.60 31.00
DUK 170721C00037500 C 07/21/17 37.5 44.50 48.40
DUK 170721C00040000 C 07/21/17 40.0 41.90 45.90
DUK 170721C00042500 C 07/21/17 42.5 39.50 43.50
DUK 170721C00045000 C 07/21/17 45.0 38.60 40.00
DUK 170721C00050000 C 07/21/17 50.0 33.90 35.10
DUK 170721C00055000 C 07/21/17 55.0 29.10 29.60
DUK 170721C00060000 C 07/21/17 60.0 24.10 24.50
DUK 170721C00065000 C 07/21/17 65.0 19.10 19.60
DUK 170721C00067500 C 07/21/17 67.5 16.60 17.10
DUK 170721C00070000 C 07/21/17 70.0 14.10 14.60
DUK 170721C00072500 C 07/21/17 72.5 11.70 12.20
DUK 170721C00075000 C 07/21/17 75.0 9.30 9.70
DUK 170721C00077500 C 07/21/17 77.5 6.90 7.30
DUK 170721C00080000 C 07/21/17 80.0 4.70 5.00
DUK 170721C00082500 C 07/21/17 82.5 2.70 2.90
DUK 170721C00085000 C 07/21/17 85.0 1.25 1.40
DUK 170721C00087500 C 07/21/17 87.5 0.35 0.50
DUK 170721C00090000 C 07/21/17 90.0 0.05 0.15
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 0.10
DUK 170721P00070000 P 07/21/17 70.0 0.05 0.10
DUK 170721P00072500 P 07/21/17 72.5 0.05 0.15
DUK 170721P00075000 P 07/21/17 75.0 0.10 0.20
DUK 170721P00077500 P 07/21/17 77.5 0.25 0.35
DUK 170721P00080000 P 07/21/17 80.0 0.45 0.60
DUK 170721P00082500 P 07/21/17 82.5 0.95 1.10
DUK 170721P00085000 P 07/21/17 85.0 1.90 2.15
DUK 170721P00087500 P 07/21/17 87.5 3.50 3.80
DUK 170721P00090000 P 07/21/17 90.0 5.70 6.10
DUK 170721P00092500 P 07/21/17 92.5 8.10 8.50
DUK 170721P00095000 P 07/21/17 95.0 10.60 11.00
DUK 170721P00100000 P 07/21/17 100.0 15.60 16.00
DUK 170721P00105000 P 07/21/17 105.0 20.60 21.00
DUK 170721P00110000 P 07/21/17 110.0 25.70 26.00
DUK 171020C00040000 C 10/20/17 40.0 41.90 44.70
DUK 171020C00042500 C 10/20/17 42.5 39.30 42.00
DUK 171020C00045000 C 10/20/17 45.0 36.90 39.60
DUK 171020C00047500 C 10/20/17 47.5 34.50 38.50
DUK 171020C00050000 C 10/20/17 50.0 32.80 34.80
DUK 171020C00055000 C 10/20/17 55.0 28.90 29.60
DUK 171020C00060000 C 10/20/17 60.0 24.10 24.60
DUK 171020C00065000 C 10/20/17 65.0 19.10 19.60
DUK 171020C00070000 C 10/20/17 70.0 14.10 14.60
DUK 171020C00072500 C 10/20/17 72.5 11.90 12.30
DUK 171020C00075000 C 10/20/17 75.0 9.60 10.00
DUK 171020C00077500 C 10/20/17 77.5 7.30 7.70
DUK 171020C00080000 C 10/20/17 80.0 5.30 5.70
DUK 171020C00082500 C 10/20/17 82.5 3.50 3.80
DUK 171020C00085000 C 10/20/17 85.0 2.10 2.30
DUK 171020C00087500 C 10/20/17 87.5 1.10 1.25
DUK 171020C00090000 C 10/20/17 90.0 0.45 0.65
DUK 171020C00092500 C 10/20/17 92.5 0.15 0.30
DUK 171020C00095000 C 10/20/17 95.0 0.00 0.15
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 0.10
DUK 171020P00060000 P 10/20/17 60.0 0.05 0.15
DUK 171020P00065000 P 10/20/17 65.0 0.15 0.25
DUK 171020P00070000 P 10/20/17 70.0 0.30 0.45
DUK 171020P00072500 P 10/20/17 72.5 0.45 0.60
DUK 171020P00075000 P 10/20/17 75.0 0.65 0.85
DUK 171020P00077500 P 10/20/17 77.5 0.95 1.15
DUK 171020P00080000 P 10/20/17 80.0 1.45 1.70
DUK 171020P00082500 P 10/20/17 82.5 2.25 2.45
DUK 171020P00085000 P 10/20/17 85.0 3.30 3.70
DUK 171020P00087500 P 10/20/17 87.5 4.80 5.20
DUK 171020P00090000 P 10/20/17 90.0 6.80 7.10
DUK 171020P00092500 P 10/20/17 92.5 9.00 9.40
DUK 171020P00095000 P 10/20/17 95.0 11.30 11.90
DUK 171020P00100000 P 10/20/17 100.0 16.40 16.90
DUK 171020P00105000 P 10/20/17 105.0 21.00 21.80
DUK 171020P00110000 P 10/20/17 110.0 26.10 27.00
DUK 171020P00115000 P 10/20/17 115.0 31.00 31.80
DUK 180119C00035000 C 01/19/18 35.0 46.90 49.50
DUK 180119C00037500 C 01/19/18 37.5 44.40 47.20
DUK 180119C00040000 C 01/19/18 40.0 41.90 44.60
DUK 180119C00042500 C 01/19/18 42.5 39.40 42.10
DUK 180119C00045000 C 01/19/18 45.0 37.30 39.60
DUK 180119C00047500 C 01/19/18 47.5 34.60 37.20
DUK 180119C00050000 C 01/19/18 50.0 31.90 34.70
DUK 180119C00055000 C 01/19/18 55.0 28.80 29.60
DUK 180119C00057500 C 01/19/18 57.5 26.30 27.10
DUK 180119C00060000 C 01/19/18 60.0 24.10 24.60
DUK 180119C00062500 C 01/19/18 62.5 21.40 22.20
DUK 180119C00065000 C 01/19/18 65.0 19.20 19.60
DUK 180119C00067500 C 01/19/18 67.5 16.70 17.20
DUK 180119C00070000 C 01/19/18 70.0 14.40 14.80
DUK 180119C00072500 C 01/19/18 72.5 12.00 12.50
DUK 180119C00075000 C 01/19/18 75.0 9.80 10.20
DUK 180119C00077500 C 01/19/18 77.5 7.70 8.10
DUK 180119C00080000 C 01/19/18 80.0 5.70 6.10
DUK 180119C00082500 C 01/19/18 82.5 4.00 4.40
DUK 180119C00085000 C 01/19/18 85.0 2.70 3.10
DUK 180119C00087500 C 01/19/18 87.5 1.70 1.90
DUK 180119C00090000 C 01/19/18 90.0 0.95 1.10
DUK 180119C00092500 C 01/19/18 92.5 0.50 0.65
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 0.10
DUK 180119P00047500 P 01/19/18 47.5 0.00 0.15
DUK 180119P00050000 P 01/19/18 50.0 0.05 0.15
DUK 180119P00055000 P 01/19/18 55.0 0.20 0.30
DUK 180119P00057500 P 01/19/18 57.5 0.25 0.30
DUK 180119P00060000 P 01/19/18 60.0 0.25 0.45
DUK 180119P00062500 P 01/19/18 62.5 0.30 0.50
DUK 180119P00065000 P 01/19/18 65.0 0.40 0.60
DUK 180119P00067500 P 01/19/18 67.5 0.60 0.75
DUK 180119P00070000 P 01/19/18 70.0 0.80 0.95
DUK 180119P00072500 P 01/19/18 72.5 1.00 1.20
DUK 180119P00075000 P 01/19/18 75.0 1.40 1.55
DUK 180119P00077500 P 01/19/18 77.5 1.80 2.10
DUK 180119P00080000 P 01/19/18 80.0 2.50 2.80
DUK 180119P00082500 P 01/19/18 82.5 3.40 3.70
DUK 180119P00085000 P 01/19/18 85.0 4.50 4.90
DUK 180119P00087500 P 01/19/18 87.5 6.00 6.40
DUK 180119P00090000 P 01/19/18 90.0 7.80 8.20
DUK 180119P00092500 P 01/19/18 92.5 9.80 10.30
DUK 180119P00095000 P 01/19/18 95.0 12.10 12.50
DUK 180119P00100000 P 01/19/18 100.0 16.70 17.40
DUK 180119P00105000 P 01/19/18 105.0 21.60 22.20
DUK 180119P00110000 P 01/19/18 110.0 26.20 27.40
DUK 180119P00115000 P 01/19/18 115.0 31.30 32.40
DUK 180119P00120000 P 01/19/18 120.0 36.20 37.20
DUK 190118C00040000 C 01/18/19 40.0 41.90 46.00
DUK 190118C00042500 C 01/18/19 42.5 39.50 43.40
DUK 190118C00045000 C 01/18/19 45.0 36.90 40.80
DUK 190118C00047500 C 01/18/19 47.5 34.50 38.80
DUK 190118C00050000 C 01/18/19 50.0 32.10 35.20
DUK 190118C00055000 C 01/18/19 55.0 28.60 29.80
DUK 190118C00060000 C 01/18/19 60.0 23.60 24.80
DUK 190118C00065000 C 01/18/19 65.0 19.30 20.10
DUK 190118C00067500 C 01/18/19 67.5 17.00 17.80
DUK 190118C00070000 C 01/18/19 70.0 14.60 15.50
DUK 190118C00072500 C 01/18/19 72.5 12.50 13.10
DUK 190118C00075000 C 01/18/19 75.0 10.60 11.20
DUK 190118C00077500 C 01/18/19 77.5 8.80 9.40
DUK 190118C00080000 C 01/18/19 80.0 7.20 7.70
DUK 190118C00082500 C 01/18/19 82.5 5.80 6.40
DUK 190118C00085000 C 01/18/19 85.0 4.50 5.10
DUK 190118C00087500 C 01/18/19 87.5 3.50 3.90
DUK 190118C00090000 C 01/18/19 90.0 2.60 3.00
DUK 190118C00092500 C 01/18/19 92.5 1.90 2.25
DUK 190118C00095000 C 01/18/19 95.0 1.40 1.65
DUK 190118C00100000 C 01/18/19 100.0 0.65 0.90
DUK 190118C00105000 C 01/18/19 105.0 0.25 0.50
DUK 190118P00040000 P 01/18/19 40.0 0.30 0.45
DUK 190118P00042500 P 01/18/19 42.5 0.40 0.55
DUK 190118P00045000 P 01/18/19 45.0 0.45 0.60
DUK 190118P00047500 P 01/18/19 47.5 0.55 0.75
DUK 190118P00050000 P 01/18/19 50.0 0.70 0.90
DUK 190118P00055000 P 01/18/19 55.0 0.95 1.20
DUK 190118P00060000 P 01/18/19 60.0 1.40 1.60
DUK 190118P00065000 P 01/18/19 65.0 2.00 2.30
DUK 190118P00067500 P 01/18/19 67.5 2.40 2.75
DUK 190118P00070000 P 01/18/19 70.0 3.00 3.30
DUK 190118P00072500 P 01/18/19 72.5 3.40 4.00
DUK 190118P00075000 P 01/18/19 75.0 4.20 4.60
DUK 190118P00077500 P 01/18/19 77.5 5.00 5.50
DUK 190118P00080000 P 01/18/19 80.0 6.00 6.50
DUK 190118P00082500 P 01/18/19 82.5 7.20 7.60
DUK 190118P00085000 P 01/18/19 85.0 8.10 9.00
DUK 190118P00087500 P 01/18/19 87.5 9.70 10.50
DUK 190118P00090000 P 01/18/19 90.0 11.40 12.10
DUK 190118P00092500 P 01/18/19 92.5 13.00 13.90
DUK 190118P00095000 P 01/18/19 95.0 14.80 16.00
DUK 190118P00100000 P 01/18/19 100.0 19.10 20.10
DUK 190118P00105000 P 01/18/19 105.0 23.40 24.60

OPRA data is delayed 15 minutes.