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 (2015-11-20)Premium Content

Duke Energy Corp New (DUK)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 160219C00035000 C 02/19/16 35.0 40.10 41.70
DUK 160219C00037500 C 02/19/16 37.5 37.60 39.20
DUK 160219C00040000 C 02/19/16 40.0 35.10 36.70
DUK 160219C00042500 C 02/19/16 42.5 32.60 34.60
DUK 160219C00045000 C 02/19/16 45.0 30.10 32.20
DUK 160219C00050000 C 02/19/16 50.0 25.30 26.50
DUK 160219C00055000 C 02/19/16 55.0 20.40 21.50
DUK 160219C00060000 C 02/19/16 60.0 14.90 17.00
DUK 160219C00062500 C 02/19/16 62.5 12.80 14.10
DUK 160219C00065000 C 02/19/16 65.0 10.30 11.90
DUK 160219C00067500 C 02/19/16 67.5 8.00 9.20
DUK 160219C00070000 C 02/19/16 70.0 6.10 6.50
DUK 160219C00072500 C 02/19/16 72.5 3.80 4.10
DUK 160219C00075000 C 02/19/16 75.0 1.75 1.90
DUK 160219C00077500 C 02/19/16 77.5 0.45 0.55
DUK 160219C00080000 C 02/19/16 80.0 0.05 0.15
DUK 160219C00082500 C 02/19/16 82.5 0.00 0.05
DUK 160219C00085000 C 02/19/16 85.0 0.00 0.05
DUK 160219C00087500 C 02/19/16 87.5 0.00 0.05
DUK 160219C00090000 C 02/19/16 90.0 0.00 0.05
DUK 160219C00095000 C 02/19/16 95.0 0.00 0.05
DUK 160219C00100000 C 02/19/16 100.0 0.00 0.05
DUK 160219C00105000 C 02/19/16 105.0 0.00 0.05
DUK 160219P00035000 P 02/19/16 35.0 0.00 0.05
DUK 160219P00037500 P 02/19/16 37.5 0.00 0.05
DUK 160219P00040000 P 02/19/16 40.0 0.00 0.05
DUK 160219P00042500 P 02/19/16 42.5 0.00 0.05
DUK 160219P00045000 P 02/19/16 45.0 0.00 0.05
DUK 160219P00050000 P 02/19/16 50.0 0.00 0.05
DUK 160219P00055000 P 02/19/16 55.0 0.00 0.05
DUK 160219P00060000 P 02/19/16 60.0 0.00 0.05
DUK 160219P00062500 P 02/19/16 62.5 0.00 0.05
DUK 160219P00065000 P 02/19/16 65.0 0.00 0.05
DUK 160219P00067500 P 02/19/16 67.5 0.00 0.10
DUK 160219P00070000 P 02/19/16 70.0 0.05 0.15
DUK 160219P00072500 P 02/19/16 72.5 0.15 0.25
DUK 160219P00075000 P 02/19/16 75.0 0.55 0.70
DUK 160219P00077500 P 02/19/16 77.5 1.70 1.90
DUK 160219P00080000 P 02/19/16 80.0 3.80 4.00
DUK 160219P00082500 P 02/19/16 82.5 5.20 7.10
DUK 160219P00085000 P 02/19/16 85.0 7.60 9.70
DUK 160219P00087500 P 02/19/16 87.5 9.90 12.10
DUK 160219P00090000 P 02/19/16 90.0 12.50 14.70
DUK 160219P00095000 P 02/19/16 95.0 17.50 19.60
DUK 160219P00100000 P 02/19/16 100.0 22.70 24.70
DUK 160219P00105000 P 02/19/16 105.0 27.60 29.70
DUK 160318C00037500 C 03/18/16 37.5 37.80 39.40
DUK 160318C00040000 C 03/18/16 40.0 35.30 36.90
DUK 160318C00042500 C 03/18/16 42.5 32.80 34.40
DUK 160318C00045000 C 03/18/16 45.0 30.40 31.80
DUK 160318C00050000 C 03/18/16 50.0 25.40 26.90
DUK 160318C00055000 C 03/18/16 55.0 20.30 21.60
DUK 160318C00060000 C 03/18/16 60.0 15.40 16.60
DUK 160318C00062500 C 03/18/16 62.5 13.10 14.20
DUK 160318C00065000 C 03/18/16 65.0 11.20 11.60
DUK 160318C00067500 C 03/18/16 67.5 8.90 9.20
DUK 160318C00070000 C 03/18/16 70.0 6.60 6.90
DUK 160318C00072500 C 03/18/16 72.5 4.50 4.80
DUK 160318C00075000 C 03/18/16 75.0 2.75 2.95
DUK 160318C00077500 C 03/18/16 77.5 1.50 1.55
DUK 160318C00080000 C 03/18/16 80.0 0.65 0.75
DUK 160318C00082500 C 03/18/16 82.5 0.20 0.35
DUK 160318C00085000 C 03/18/16 85.0 0.05 0.15
DUK 160318C00087500 C 03/18/16 87.5 0.00 0.10
DUK 160318C00090000 C 03/18/16 90.0 0.00 0.05
DUK 160318C00095000 C 03/18/16 95.0 0.00 0.05
DUK 160318C00100000 C 03/18/16 100.0 0.00 0.05
DUK 160318C00105000 C 03/18/16 105.0 0.00 0.05
DUK 160318P00037500 P 03/18/16 37.5 0.00 0.05
DUK 160318P00040000 P 03/18/16 40.0 0.00 0.05
DUK 160318P00042500 P 03/18/16 42.5 0.00 0.05
DUK 160318P00045000 P 03/18/16 45.0 0.00 0.05
DUK 160318P00050000 P 03/18/16 50.0 0.00 0.05
DUK 160318P00055000 P 03/18/16 55.0 0.00 0.05
DUK 160318P00060000 P 03/18/16 60.0 0.00 0.15
DUK 160318P00062500 P 03/18/16 62.5 0.05 0.20
DUK 160318P00065000 P 03/18/16 65.0 0.15 0.25
DUK 160318P00067500 P 03/18/16 67.5 0.30 0.40
DUK 160318P00070000 P 03/18/16 70.0 0.50 0.60
DUK 160318P00072500 P 03/18/16 72.5 0.90 1.00
DUK 160318P00075000 P 03/18/16 75.0 1.60 1.70
DUK 160318P00077500 P 03/18/16 77.5 2.75 2.90
DUK 160318P00080000 P 03/18/16 80.0 4.30 4.60
DUK 160318P00082500 P 03/18/16 82.5 6.40 6.70
DUK 160318P00085000 P 03/18/16 85.0 8.70 9.00
DUK 160318P00087500 P 03/18/16 87.5 10.10 12.60
DUK 160318P00090000 P 03/18/16 90.0 12.50 14.70
DUK 160318P00095000 P 03/18/16 95.0 17.60 19.10
DUK 160318P00100000 P 03/18/16 100.0 22.60 24.10
DUK 160318P00105000 P 03/18/16 105.0 27.50 30.10
DUK 160415C00037500 C 04/15/16 37.5 37.40 39.30
DUK 160415C00040000 C 04/15/16 40.0 35.20 36.60
DUK 160415C00042500 C 04/15/16 42.5 32.70 34.20
DUK 160415C00045000 C 04/15/16 45.0 30.20 31.70
DUK 160415C00047500 C 04/15/16 47.5 27.80 29.30
DUK 160415C00050000 C 04/15/16 50.0 25.50 26.70
DUK 160415C00055000 C 04/15/16 55.0 20.40 21.80
DUK 160415C00057500 C 04/15/16 57.5 18.10 19.20
DUK 160415C00060000 C 04/15/16 60.0 15.60 16.70
DUK 160415C00062500 C 04/15/16 62.5 13.80 14.20
DUK 160415C00065000 C 04/15/16 65.0 11.40 11.80
DUK 160415C00067500 C 04/15/16 67.5 9.20 9.50
DUK 160415C00070000 C 04/15/16 70.0 7.00 7.30
DUK 160415C00072500 C 04/15/16 72.5 5.00 5.30
DUK 160415C00075000 C 04/15/16 75.0 3.30 3.60
DUK 160415C00077500 C 04/15/16 77.5 2.05 2.15
DUK 160415C00080000 C 04/15/16 80.0 1.10 1.20
DUK 160415C00082500 C 04/15/16 82.5 0.50 0.65
DUK 160415C00085000 C 04/15/16 85.0 0.20 0.30
DUK 160415C00087500 C 04/15/16 87.5 0.05 0.20
DUK 160415C00090000 C 04/15/16 90.0 0.00 0.10
DUK 160415C00095000 C 04/15/16 95.0 0.00 0.05
DUK 160415C00100000 C 04/15/16 100.0 0.00 0.05
DUK 160415C00105000 C 04/15/16 105.0 0.00 0.05
DUK 160415C00110000 C 04/15/16 110.0 0.00 0.05
DUK 160415C00115000 C 04/15/16 115.0 0.00 0.05
DUK 160415P00037500 P 04/15/16 37.5 0.00 0.05
DUK 160415P00040000 P 04/15/16 40.0 0.00 0.05
DUK 160415P00042500 P 04/15/16 42.5 0.00 0.05
DUK 160415P00045000 P 04/15/16 45.0 0.00 0.05
DUK 160415P00047500 P 04/15/16 47.5 0.00 0.05
DUK 160415P00050000 P 04/15/16 50.0 0.00 0.10
DUK 160415P00055000 P 04/15/16 55.0 0.05 0.15
DUK 160415P00057500 P 04/15/16 57.5 0.05 0.20
DUK 160415P00060000 P 04/15/16 60.0 0.10 0.25
DUK 160415P00062500 P 04/15/16 62.5 0.20 0.30
DUK 160415P00065000 P 04/15/16 65.0 0.30 0.40
DUK 160415P00067500 P 04/15/16 67.5 0.55 0.65
DUK 160415P00070000 P 04/15/16 70.0 0.85 0.95
DUK 160415P00072500 P 04/15/16 72.5 1.35 1.45
DUK 160415P00075000 P 04/15/16 75.0 2.15 2.25
DUK 160415P00077500 P 04/15/16 77.5 3.20 3.40
DUK 160415P00080000 P 04/15/16 80.0 4.70 5.00
DUK 160415P00082500 P 04/15/16 82.5 6.60 7.00
DUK 160415P00085000 P 04/15/16 85.0 8.90 9.20
DUK 160415P00087500 P 04/15/16 87.5 10.50 12.30
DUK 160415P00090000 P 04/15/16 90.0 12.40 14.90
DUK 160415P00095000 P 04/15/16 95.0 17.10 19.90
DUK 160415P00100000 P 04/15/16 100.0 22.10 24.90
DUK 160415P00105000 P 04/15/16 105.0 27.10 29.90
DUK 160415P00110000 P 04/15/16 110.0 32.10 34.90
DUK 160415P00115000 P 04/15/16 115.0 37.30 39.70
DUK 160715C00035000 C 07/15/16 35.0 40.30 41.90
DUK 160715C00037500 C 07/15/16 37.5 38.00 39.30
DUK 160715C00040000 C 07/15/16 40.0 35.30 36.80
DUK 160715C00042500 C 07/15/16 42.5 32.80 34.30
DUK 160715C00045000 C 07/15/16 45.0 30.00 31.80
DUK 160715C00047500 C 07/15/16 47.5 27.90 29.40
DUK 160715C00050000 C 07/15/16 50.0 25.50 27.10
DUK 160715C00055000 C 07/15/16 55.0 20.60 21.80
DUK 160715C00060000 C 07/15/16 60.0 16.50 16.90
DUK 160715C00062500 C 07/15/16 62.5 14.20 14.50
DUK 160715C00065000 C 07/15/16 65.0 11.90 12.30
DUK 160715C00067500 C 07/15/16 67.5 9.80 10.20
DUK 160715C00070000 C 07/15/16 70.0 7.80 8.20
DUK 160715C00072500 C 07/15/16 72.5 6.00 6.30
DUK 160715C00075000 C 07/15/16 75.0 4.40 4.70
DUK 160715C00077500 C 07/15/16 77.5 3.10 3.40
DUK 160715C00080000 C 07/15/16 80.0 2.10 2.30
DUK 160715C00082500 C 07/15/16 82.5 1.30 1.50
DUK 160715C00085000 C 07/15/16 85.0 0.75 0.95
DUK 160715C00087500 C 07/15/16 87.5 0.45 0.60
DUK 160715C00090000 C 07/15/16 90.0 0.20 0.35
DUK 160715C00095000 C 07/15/16 95.0 0.05 0.15
DUK 160715C00100000 C 07/15/16 100.0 0.00 0.10
DUK 160715P00035000 P 07/15/16 35.0 0.00 0.05
DUK 160715P00037500 P 07/15/16 37.5 0.00 0.10
DUK 160715P00040000 P 07/15/16 40.0 0.05 0.10
DUK 160715P00042500 P 07/15/16 42.5 0.05 0.20
DUK 160715P00045000 P 07/15/16 45.0 0.10 0.25
DUK 160715P00047500 P 07/15/16 47.5 0.15 0.30
DUK 160715P00050000 P 07/15/16 50.0 0.15 0.35
DUK 160715P00055000 P 07/15/16 55.0 0.35 0.50
DUK 160715P00060000 P 07/15/16 60.0 0.60 0.75
DUK 160715P00062500 P 07/15/16 62.5 0.85 1.00
DUK 160715P00065000 P 07/15/16 65.0 1.15 1.30
DUK 160715P00067500 P 07/15/16 67.5 1.50 1.70
DUK 160715P00070000 P 07/15/16 70.0 2.10 2.25
DUK 160715P00072500 P 07/15/16 72.5 2.80 3.00
DUK 160715P00075000 P 07/15/16 75.0 3.80 4.00
DUK 160715P00077500 P 07/15/16 77.5 5.00 5.20
DUK 160715P00080000 P 07/15/16 80.0 6.40 6.70
DUK 160715P00082500 P 07/15/16 82.5 8.20 8.50
DUK 160715P00085000 P 07/15/16 85.0 10.10 10.60
DUK 160715P00087500 P 07/15/16 87.5 12.30 12.70
DUK 160715P00090000 P 07/15/16 90.0 14.60 15.00
DUK 160715P00095000 P 07/15/16 95.0 18.20 20.40
DUK 160715P00100000 P 07/15/16 100.0 23.10 25.70
DUK 170120C00035000 C 01/20/17 35.0 39.70 42.10
DUK 170120C00037500 C 01/20/17 37.5 37.60 39.60
DUK 170120C00040000 C 01/20/17 40.0 35.30 37.10
DUK 170120C00042500 C 01/20/17 42.5 32.60 34.60
DUK 170120C00045000 C 01/20/17 45.0 30.30 32.10
DUK 170120C00047500 C 01/20/17 47.5 27.30 29.60
DUK 170120C00050000 C 01/20/17 50.0 25.40 27.20
DUK 170120C00055000 C 01/20/17 55.0 21.20 22.10
DUK 170120C00057500 C 01/20/17 57.5 18.90 19.80
DUK 170120C00060000 C 01/20/17 60.0 16.60 17.60
DUK 170120C00062500 C 01/20/17 62.5 14.40 15.00
DUK 170120C00065000 C 01/20/17 65.0 12.40 12.90
DUK 170120C00067500 C 01/20/17 67.5 10.40 10.90
DUK 170120C00070000 C 01/20/17 70.0 8.60 9.10
DUK 170120C00072500 C 01/20/17 72.5 7.00 7.40
DUK 170120C00075000 C 01/20/17 75.0 5.60 6.00
DUK 170120C00077500 C 01/20/17 77.5 4.40 4.70
DUK 170120C00080000 C 01/20/17 80.0 3.50 3.60
DUK 170120C00082500 C 01/20/17 82.5 2.50 2.70
DUK 170120C00085000 C 01/20/17 85.0 1.80 2.00
DUK 170120C00087500 C 01/20/17 87.5 1.30 1.50
DUK 170120C00090000 C 01/20/17 90.0 0.90 1.05
DUK 170120C00092500 C 01/20/17 92.5 0.60 0.75
DUK 170120C00095000 C 01/20/17 95.0 0.40 0.55
DUK 170120C00097500 C 01/20/17 97.5 0.25 0.35
DUK 170120C00100000 C 01/20/17 100.0 0.15 0.25
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.15
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.10
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.10
DUK 170120P00035000 P 01/20/17 35.0 0.20 0.35
DUK 170120P00037500 P 01/20/17 37.5 0.25 0.45
DUK 170120P00040000 P 01/20/17 40.0 0.30 0.50
DUK 170120P00042500 P 01/20/17 42.5 0.35 0.60
DUK 170120P00045000 P 01/20/17 45.0 0.50 0.70
DUK 170120P00047500 P 01/20/17 47.5 0.60 0.80
DUK 170120P00050000 P 01/20/17 50.0 0.75 0.95
DUK 170120P00055000 P 01/20/17 55.0 1.20 1.35
DUK 170120P00057500 P 01/20/17 57.5 1.40 1.60
DUK 170120P00060000 P 01/20/17 60.0 1.80 1.95
DUK 170120P00062500 P 01/20/17 62.5 2.20 2.40
DUK 170120P00065000 P 01/20/17 65.0 2.75 2.95
DUK 170120P00067500 P 01/20/17 67.5 3.40 3.60
DUK 170120P00070000 P 01/20/17 70.0 4.20 4.40
DUK 170120P00072500 P 01/20/17 72.5 5.10 5.40
DUK 170120P00075000 P 01/20/17 75.0 6.30 6.50
DUK 170120P00077500 P 01/20/17 77.5 7.50 7.80
DUK 170120P00080000 P 01/20/17 80.0 9.00 9.30
DUK 170120P00082500 P 01/20/17 82.5 10.70 11.00
DUK 170120P00085000 P 01/20/17 85.0 12.50 12.80
DUK 170120P00087500 P 01/20/17 87.5 14.40 15.00
DUK 170120P00090000 P 01/20/17 90.0 16.50 17.10
DUK 170120P00092500 P 01/20/17 92.5 18.70 19.30
DUK 170120P00095000 P 01/20/17 95.0 21.00 21.60
DUK 170120P00097500 P 01/20/17 97.5 23.10 24.00
DUK 170120P00100000 P 01/20/17 100.0 23.90 27.40
DUK 170120P00105000 P 01/20/17 105.0 28.80 31.70
DUK 170120P00110000 P 01/20/17 110.0 33.70 36.60
DUK 170120P00115000 P 01/20/17 115.0 38.60 41.70
DUK 180119C00035000 C 01/19/18 35.0 39.70 43.20
DUK 180119C00037500 C 01/19/18 37.5 37.30 40.80
DUK 180119C00040000 C 01/19/18 40.0 35.00 37.40
DUK 180119C00042500 C 01/19/18 42.5 32.90 34.90
DUK 180119C00045000 C 01/19/18 45.0 30.40 32.30
DUK 180119C00047500 C 01/19/18 47.5 27.70 29.90
DUK 180119C00050000 C 01/19/18 50.0 25.00 27.30
DUK 180119C00055000 C 01/19/18 55.0 21.40 22.40
DUK 180119C00057500 C 01/19/18 57.5 19.20 20.10
DUK 180119C00060000 C 01/19/18 60.0 17.00 17.90
DUK 180119C00062500 C 01/19/18 62.5 14.80 15.70
DUK 180119C00065000 C 01/19/18 65.0 12.80 13.80
DUK 180119C00067500 C 01/19/18 67.5 11.20 12.00
DUK 180119C00070000 C 01/19/18 70.0 9.60 10.40
DUK 180119C00072500 C 01/19/18 72.5 8.10 9.00
DUK 180119C00075000 C 01/19/18 75.0 6.80 7.60
DUK 180119C00077500 C 01/19/18 77.5 5.70 6.60
DUK 180119C00080000 C 01/19/18 80.0 4.70 5.50
DUK 180119C00082500 C 01/19/18 82.5 4.10 4.60
DUK 180119C00085000 C 01/19/18 85.0 3.00 3.80
DUK 180119C00087500 C 01/19/18 87.5 2.45 3.10
DUK 180119C00090000 C 01/19/18 90.0 1.90 2.55
DUK 180119C00095000 C 01/19/18 95.0 1.15 1.65
DUK 180119C00100000 C 01/19/18 100.0 0.65 1.10
DUK 180119C00105000 C 01/19/18 105.0 0.30 0.75
DUK 180119P00035000 P 01/19/18 35.0 0.60 0.90
DUK 180119P00037500 P 01/19/18 37.5 0.75 1.15
DUK 180119P00040000 P 01/19/18 40.0 0.90 1.35
DUK 180119P00042500 P 01/19/18 42.5 1.10 1.55
DUK 180119P00045000 P 01/19/18 45.0 1.35 1.80
DUK 180119P00047500 P 01/19/18 47.5 1.60 2.10
DUK 180119P00050000 P 01/19/18 50.0 1.95 2.30
DUK 180119P00055000 P 01/19/18 55.0 2.75 3.00
DUK 180119P00057500 P 01/19/18 57.5 3.30 3.80
DUK 180119P00060000 P 01/19/18 60.0 3.90 4.50
DUK 180119P00062500 P 01/19/18 62.5 4.50 5.30
DUK 180119P00065000 P 01/19/18 65.0 5.30 6.00
DUK 180119P00067500 P 01/19/18 67.5 6.20 7.00
DUK 180119P00070000 P 01/19/18 70.0 7.20 8.10
DUK 180119P00072500 P 01/19/18 72.5 8.40 9.30
DUK 180119P00075000 P 01/19/18 75.0 9.60 10.60
DUK 180119P00077500 P 01/19/18 77.5 11.00 12.10
DUK 180119P00080000 P 01/19/18 80.0 12.60 13.60
DUK 180119P00082500 P 01/19/18 82.5 14.20 15.30
DUK 180119P00085000 P 01/19/18 85.0 15.90 17.10
DUK 180119P00087500 P 01/19/18 87.5 17.70 19.10
DUK 180119P00090000 P 01/19/18 90.0 19.60 21.10
DUK 180119P00095000 P 01/19/18 95.0 23.70 25.30
DUK 180119P00100000 P 01/19/18 100.0 28.20 29.70
DUK 180119P00105000 P 01/19/18 105.0 32.90 34.40

OPRA data is delayed 15 minutes.