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 (2016-08-19)Premium Content

Duke Energy Corp New (DUK)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 160916C00042500 C 09/16/16 42.5 38.10 40.80
DUK 160916C00045000 C 09/16/16 45.0 35.00 37.60
DUK 160916C00050000 C 09/16/16 50.0 30.90 32.60
DUK 160916C00055000 C 09/16/16 55.0 26.00 27.60
DUK 160916C00060000 C 09/16/16 60.0 21.10 22.60
DUK 160916C00065000 C 09/16/16 65.0 16.20 17.70
DUK 160916C00070000 C 09/16/16 70.0 11.30 12.60
DUK 160916C00075000 C 09/16/16 75.0 6.50 7.60
DUK 160916C00077500 C 09/16/16 77.5 4.10 5.00
DUK 160916C00080000 C 09/16/16 80.0 2.15 2.25
DUK 160916C00082500 C 09/16/16 82.5 0.70 0.80
DUK 160916C00085000 C 09/16/16 85.0 0.15 0.20
DUK 160916C00087500 C 09/16/16 87.5 0.00 0.10
DUK 160916C00090000 C 09/16/16 90.0 0.00 0.05
DUK 160916C00092500 C 09/16/16 92.5 0.00 0.05
DUK 160916C00095000 C 09/16/16 95.0 0.00 0.05
DUK 160916C00100000 C 09/16/16 100.0 0.00 0.05
DUK 160916C00105000 C 09/16/16 105.0 0.00 0.05
DUK 160916C00110000 C 09/16/16 110.0 0.00 0.05
DUK 160916C00115000 C 09/16/16 115.0 0.00 0.05
DUK 160916C00120000 C 09/16/16 120.0 0.00 0.05
DUK 160916C00125000 C 09/16/16 125.0 0.00 0.05
DUK 160916P00042500 P 09/16/16 42.5 0.00 0.05
DUK 160916P00045000 P 09/16/16 45.0 0.00 0.05
DUK 160916P00050000 P 09/16/16 50.0 0.00 0.05
DUK 160916P00055000 P 09/16/16 55.0 0.00 0.05
DUK 160916P00060000 P 09/16/16 60.0 0.00 0.05
DUK 160916P00065000 P 09/16/16 65.0 0.00 0.05
DUK 160916P00070000 P 09/16/16 70.0 0.00 0.10
DUK 160916P00075000 P 09/16/16 75.0 0.05 0.15
DUK 160916P00077500 P 09/16/16 77.5 0.20 0.30
DUK 160916P00080000 P 09/16/16 80.0 0.70 0.75
DUK 160916P00082500 P 09/16/16 82.5 1.65 1.85
DUK 160916P00085000 P 09/16/16 85.0 2.80 3.80
DUK 160916P00087500 P 09/16/16 87.5 5.00 6.40
DUK 160916P00090000 P 09/16/16 90.0 7.50 8.80
DUK 160916P00092500 P 09/16/16 92.5 10.00 11.30
DUK 160916P00095000 P 09/16/16 95.0 11.90 13.80
DUK 160916P00100000 P 09/16/16 100.0 16.90 18.80
DUK 160916P00105000 P 09/16/16 105.0 21.90 23.80
DUK 160916P00110000 P 09/16/16 110.0 26.90 28.80
DUK 160916P00115000 P 09/16/16 115.0 31.50 33.70
DUK 160916P00120000 P 09/16/16 120.0 36.50 38.70
DUK 160916P00125000 P 09/16/16 125.0 41.50 43.70
DUK 161021C00037500 C 10/21/16 37.5 42.40 46.20
DUK 161021C00040000 C 10/21/16 40.0 39.90 43.70
DUK 161021C00042500 C 10/21/16 42.5 37.40 41.20
DUK 161021C00045000 C 10/21/16 45.0 35.50 38.20
DUK 161021C00047500 C 10/21/16 47.5 33.00 35.70
DUK 161021C00050000 C 10/21/16 50.0 29.90 33.00
DUK 161021C00055000 C 10/21/16 55.0 25.00 27.80
DUK 161021C00060000 C 10/21/16 60.0 20.00 23.00
DUK 161021C00065000 C 10/21/16 65.0 16.00 17.80
DUK 161021C00067500 C 10/21/16 67.5 13.50 15.20
DUK 161021C00070000 C 10/21/16 70.0 11.40 12.80
DUK 161021C00072500 C 10/21/16 72.5 9.10 10.10
DUK 161021C00075000 C 10/21/16 75.0 6.80 7.80
DUK 161021C00077500 C 10/21/16 77.5 4.30 5.40
DUK 161021C00080000 C 10/21/16 80.0 2.90 3.10
DUK 161021C00082500 C 10/21/16 82.5 1.45 1.60
DUK 161021C00085000 C 10/21/16 85.0 0.55 0.70
DUK 161021C00087500 C 10/21/16 87.5 0.15 0.30
DUK 161021C00090000 C 10/21/16 90.0 0.05 0.15
DUK 161021C00092500 C 10/21/16 92.5 0.00 0.10
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 0.00 0.05
DUK 161021P00047500 P 10/21/16 47.5 0.00 0.05
DUK 161021P00050000 P 10/21/16 50.0 0.00 0.05
DUK 161021P00055000 P 10/21/16 55.0 0.00 0.05
DUK 161021P00060000 P 10/21/16 60.0 0.00 0.10
DUK 161021P00065000 P 10/21/16 65.0 0.05 0.15
DUK 161021P00067500 P 10/21/16 67.5 0.05 0.15
DUK 161021P00070000 P 10/21/16 70.0 0.15 0.25
DUK 161021P00072500 P 10/21/16 72.5 0.25 0.35
DUK 161021P00075000 P 10/21/16 75.0 0.45 0.55
DUK 161021P00077500 P 10/21/16 77.5 0.75 0.90
DUK 161021P00080000 P 10/21/16 80.0 1.35 1.50
DUK 161021P00082500 P 10/21/16 82.5 2.45 2.60
DUK 161021P00085000 P 10/21/16 85.0 4.00 4.20
DUK 161021P00087500 P 10/21/16 87.5 5.50 6.30
DUK 161021P00090000 P 10/21/16 90.0 7.50 8.70
DUK 161021P00092500 P 10/21/16 92.5 10.00 11.20
DUK 161021P00095000 P 10/21/16 95.0 12.10 13.80
DUK 161021P00100000 P 10/21/16 100.0 16.80 19.80
DUK 161021P00105000 P 10/21/16 105.0 21.80 24.80
DUK 161021P00110000 P 10/21/16 110.0 27.10 28.70
DUK 170120C00035000 C 01/20/17 35.0 44.70 48.90
DUK 170120C00037500 C 01/20/17 37.5 42.30 45.60
DUK 170120C00040000 C 01/20/17 40.0 39.80 43.70
DUK 170120C00042500 C 01/20/17 42.5 37.30 41.40
DUK 170120C00045000 C 01/20/17 45.0 34.60 38.00
DUK 170120C00047500 C 01/20/17 47.5 32.20 36.50
DUK 170120C00050000 C 01/20/17 50.0 30.00 33.80
DUK 170120C00055000 C 01/20/17 55.0 25.40 28.20
DUK 170120C00057500 C 01/20/17 57.5 22.90 25.60
DUK 170120C00060000 C 01/20/17 60.0 21.40 22.80
DUK 170120C00062500 C 01/20/17 62.5 19.10 20.30
DUK 170120C00065000 C 01/20/17 65.0 16.70 17.70
DUK 170120C00067500 C 01/20/17 67.5 14.20 15.10
DUK 170120C00070000 C 01/20/17 70.0 11.90 12.70
DUK 170120C00072500 C 01/20/17 72.5 9.60 10.50
DUK 170120C00075000 C 01/20/17 75.0 7.60 8.40
DUK 170120C00077500 C 01/20/17 77.5 5.60 6.10
DUK 170120C00080000 C 01/20/17 80.0 3.90 4.10
DUK 170120C00082500 C 01/20/17 82.5 2.55 2.75
DUK 170120C00085000 C 01/20/17 85.0 1.55 1.70
DUK 170120C00087500 C 01/20/17 87.5 0.85 1.00
DUK 170120C00090000 C 01/20/17 90.0 0.45 0.55
DUK 170120C00092500 C 01/20/17 92.5 0.20 0.30
DUK 170120C00095000 C 01/20/17 95.0 0.05 0.20
DUK 170120C00097500 C 01/20/17 97.5 0.00 0.15
DUK 170120C00100000 C 01/20/17 100.0 0.00 0.10
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.10
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 0.00 0.05
DUK 170120P00037500 P 01/20/17 37.5 0.00 0.05
DUK 170120P00040000 P 01/20/17 40.0 0.00 0.10
DUK 170120P00042500 P 01/20/17 42.5 0.00 0.10
DUK 170120P00045000 P 01/20/17 45.0 0.05 0.15
DUK 170120P00047500 P 01/20/17 47.5 0.05 0.15
DUK 170120P00050000 P 01/20/17 50.0 0.10 0.20
DUK 170120P00055000 P 01/20/17 55.0 0.20 0.25
DUK 170120P00057500 P 01/20/17 57.5 0.25 0.35
DUK 170120P00060000 P 01/20/17 60.0 0.35 0.40
DUK 170120P00062500 P 01/20/17 62.5 0.40 0.50
DUK 170120P00065000 P 01/20/17 65.0 0.55 0.60
DUK 170120P00067500 P 01/20/17 67.5 0.70 0.75
DUK 170120P00070000 P 01/20/17 70.0 0.90 0.95
DUK 170120P00072500 P 01/20/17 72.5 1.20 1.30
DUK 170120P00075000 P 01/20/17 75.0 1.65 1.70
DUK 170120P00077500 P 01/20/17 77.5 2.20 2.35
DUK 170120P00080000 P 01/20/17 80.0 3.10 3.20
DUK 170120P00082500 P 01/20/17 82.5 4.20 4.40
DUK 170120P00085000 P 01/20/17 85.0 5.70 5.90
DUK 170120P00087500 P 01/20/17 87.5 7.50 7.70
DUK 170120P00090000 P 01/20/17 90.0 9.10 9.80
DUK 170120P00092500 P 01/20/17 92.5 11.50 12.10
DUK 170120P00095000 P 01/20/17 95.0 13.20 14.50
DUK 170120P00097500 P 01/20/17 97.5 15.50 17.00
DUK 170120P00100000 P 01/20/17 100.0 18.20 19.40
DUK 170120P00105000 P 01/20/17 105.0 23.20 24.40
DUK 170120P00110000 P 01/20/17 110.0 27.70 29.40
DUK 170120P00115000 P 01/20/17 115.0 32.70 35.30
DUK 170421C00042500 C 04/21/17 42.5 38.80 40.20
DUK 170421C00045000 C 04/21/17 45.0 36.40 37.70
DUK 170421C00050000 C 04/21/17 50.0 31.40 33.00
DUK 170421C00055000 C 04/21/17 55.0 26.40 27.80
DUK 170421C00060000 C 04/21/17 60.0 21.60 22.90
DUK 170421C00065000 C 04/21/17 65.0 16.80 17.60
DUK 170421C00070000 C 04/21/17 70.0 12.10 13.10
DUK 170421C00072500 C 04/21/17 72.5 10.00 10.90
DUK 170421C00075000 C 04/21/17 75.0 8.00 9.00
DUK 170421C00077500 C 04/21/17 77.5 6.30 6.40
DUK 170421C00080000 C 04/21/17 80.0 4.70 4.80
DUK 170421C00082500 C 04/21/17 82.5 3.30 3.50
DUK 170421C00085000 C 04/21/17 85.0 2.25 2.40
DUK 170421C00087500 C 04/21/17 87.5 1.45 1.60
DUK 170421C00090000 C 04/21/17 90.0 0.90 1.00
DUK 170421C00095000 C 04/21/17 95.0 0.25 0.40
DUK 170421C00100000 C 04/21/17 100.0 0.05 0.20
DUK 170421C00105000 C 04/21/17 105.0 0.00 0.10
DUK 170421C00110000 C 04/21/17 110.0 0.00 0.10
DUK 170421C00115000 C 04/21/17 115.0 0.00 0.10
DUK 170421C00120000 C 04/21/17 120.0 0.00 0.05
DUK 170421P00042500 P 04/21/17 42.5 0.15 0.25
DUK 170421P00045000 P 04/21/17 45.0 0.20 0.30
DUK 170421P00050000 P 04/21/17 50.0 0.30 0.40
DUK 170421P00055000 P 04/21/17 55.0 0.45 0.55
DUK 170421P00060000 P 04/21/17 60.0 0.65 0.75
DUK 170421P00065000 P 04/21/17 65.0 1.00 1.10
DUK 170421P00070000 P 04/21/17 70.0 1.60 1.75
DUK 170421P00072500 P 04/21/17 72.5 2.05 2.20
DUK 170421P00075000 P 04/21/17 75.0 2.65 2.80
DUK 170421P00077500 P 04/21/17 77.5 3.40 3.60
DUK 170421P00080000 P 04/21/17 80.0 4.30 4.50
DUK 170421P00082500 P 04/21/17 82.5 5.60 5.80
DUK 170421P00085000 P 04/21/17 85.0 7.00 7.20
DUK 170421P00087500 P 04/21/17 87.5 8.70 8.90
DUK 170421P00090000 P 04/21/17 90.0 10.10 11.00
DUK 170421P00095000 P 04/21/17 95.0 14.60 15.40
DUK 170421P00100000 P 04/21/17 100.0 18.80 20.30
DUK 170421P00105000 P 04/21/17 105.0 23.70 25.10
DUK 170421P00110000 P 04/21/17 110.0 28.50 30.10
DUK 170421P00115000 P 04/21/17 115.0 32.50 36.40
DUK 170421P00120000 P 04/21/17 120.0 37.50 40.20
DUK 180119C00035000 C 01/19/18 35.0 44.70 49.00
DUK 180119C00037500 C 01/19/18 37.5 42.20 46.50
DUK 180119C00040000 C 01/19/18 40.0 39.70 44.00
DUK 180119C00042500 C 01/19/18 42.5 37.30 40.40
DUK 180119C00045000 C 01/19/18 45.0 36.30 37.80
DUK 180119C00047500 C 01/19/18 47.5 33.90 35.30
DUK 180119C00050000 C 01/19/18 50.0 31.20 32.80
DUK 180119C00055000 C 01/19/18 55.0 26.40 27.90
DUK 180119C00057500 C 01/19/18 57.5 24.00 25.40
DUK 180119C00060000 C 01/19/18 60.0 21.60 22.60
DUK 180119C00062500 C 01/19/18 62.5 19.30 20.30
DUK 180119C00065000 C 01/19/18 65.0 17.00 18.10
DUK 180119C00067500 C 01/19/18 67.5 14.90 15.90
DUK 180119C00070000 C 01/19/18 70.0 12.70 13.80
DUK 180119C00072500 C 01/19/18 72.5 10.80 11.90
DUK 180119C00075000 C 01/19/18 75.0 9.10 10.10
DUK 180119C00077500 C 01/19/18 77.5 7.50 7.80
DUK 180119C00080000 C 01/19/18 80.0 6.00 6.30
DUK 180119C00082500 C 01/19/18 82.5 4.80 5.10
DUK 180119C00085000 C 01/19/18 85.0 3.70 4.00
DUK 180119C00087500 C 01/19/18 87.5 2.85 3.00
DUK 180119C00090000 C 01/19/18 90.0 2.10 2.35
DUK 180119C00092500 C 01/19/18 92.5 1.55 1.75
DUK 180119C00095000 C 01/19/18 95.0 1.10 1.30
DUK 180119C00100000 C 01/19/18 100.0 0.55 0.70
DUK 180119C00105000 C 01/19/18 105.0 0.25 0.40
DUK 180119P00035000 P 01/19/18 35.0 0.35 0.45
DUK 180119P00037500 P 01/19/18 37.5 0.40 0.55
DUK 180119P00040000 P 01/19/18 40.0 0.50 0.65
DUK 180119P00042500 P 01/19/18 42.5 0.60 0.75
DUK 180119P00045000 P 01/19/18 45.0 0.70 0.80
DUK 180119P00047500 P 01/19/18 47.5 0.85 0.95
DUK 180119P00050000 P 01/19/18 50.0 1.00 1.05
DUK 180119P00055000 P 01/19/18 55.0 1.35 1.45
DUK 180119P00057500 P 01/19/18 57.5 1.55 1.75
DUK 180119P00060000 P 01/19/18 60.0 1.90 2.05
DUK 180119P00062500 P 01/19/18 62.5 2.05 2.35
DUK 180119P00065000 P 01/19/18 65.0 2.70 2.85
DUK 180119P00067500 P 01/19/18 67.5 3.20 3.40
DUK 180119P00070000 P 01/19/18 70.0 3.80 4.00
DUK 180119P00072500 P 01/19/18 72.5 4.50 4.70
DUK 180119P00075000 P 01/19/18 75.0 5.30 5.50
DUK 180119P00077500 P 01/19/18 77.5 6.30 6.50
DUK 180119P00080000 P 01/19/18 80.0 7.50 7.70
DUK 180119P00082500 P 01/19/18 82.5 8.80 8.90
DUK 180119P00085000 P 01/19/18 85.0 10.20 10.50
DUK 180119P00087500 P 01/19/18 87.5 11.90 12.10
DUK 180119P00090000 P 01/19/18 90.0 13.70 13.90
DUK 180119P00092500 P 01/19/18 92.5 15.60 15.80
DUK 180119P00095000 P 01/19/18 95.0 16.90 18.00
DUK 180119P00100000 P 01/19/18 100.0 21.30 22.50
DUK 180119P00105000 P 01/19/18 105.0 25.40 27.20

OPRA data is delayed 15 minutes.