Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Duke Energy Corp New (DUK)
As of Dec 15 2017 10:33AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 180119C00035000 C Jan 19, 2018 35.0 52.10 53.10
DUK 180119C00037500 C Jan 19, 2018 37.5 49.90 50.70
DUK 180119C00040000 C Jan 19, 2018 40.0 47.70 48.30
DUK 180119C00042500 C Jan 19, 2018 42.5 44.90 46.10
DUK 180119C00045000 C Jan 19, 2018 45.0 42.30 43.40
DUK 180119C00047500 C Jan 19, 2018 47.5 39.80 40.90
DUK 180119C00050000 C Jan 19, 2018 50.0 37.20 38.40
DUK 180119C00055000 C Jan 19, 2018 55.0 32.60 33.60
DUK 180119C00057500 C Jan 19, 2018 57.5 30.00 30.80
DUK 180119C00060000 C Jan 19, 2018 60.0 27.60 28.30
DUK 180119C00062500 C Jan 19, 2018 62.5 25.10 25.90
DUK 180119C00065000 C Jan 19, 2018 65.0 22.60 23.40
DUK 180119C00067500 C Jan 19, 2018 67.5 20.10 20.90
DUK 180119C00070000 C Jan 19, 2018 70.0 17.60 18.30
DUK 180119C00072500 C Jan 19, 2018 72.5 15.20 15.80
DUK 180119C00075000 C Jan 19, 2018 75.0 12.80 13.20
DUK 180119C00077500 C Jan 19, 2018 77.5 10.20 11.00
DUK 180119C00080000 C Jan 19, 2018 80.0 7.80 8.40
DUK 180119C00082500 C Jan 19, 2018 82.5 5.50 6.00
DUK 180119C00085000 C Jan 19, 2018 85.0 3.30 3.60
DUK 180119C00087500 C Jan 19, 2018 87.5 1.50 1.70
DUK 180119C00090000 C Jan 19, 2018 90.0 0.40 0.55
DUK 180119C00092500 C Jan 19, 2018 92.5 0.05 0.15
DUK 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
DUK 180119C00097500 C Jan 19, 2018 97.5 0.00 0.05
DUK 180119C00100000 C Jan 19, 2018 100.0 0.00 0.05
DUK 180119C00105000 C Jan 19, 2018 105.0 0.00 0.05
DUK 180119C00110000 C Jan 19, 2018 110.0 0.00 0.05
DUK 180119C00115000 C Jan 19, 2018 115.0 0.00 0.05
DUK 180119C00120000 C Jan 19, 2018 120.0 0.00 0.05
DUK 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
DUK 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
DUK 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
DUK 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
DUK 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
DUK 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
DUK 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
DUK 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
DUK 180119P00057500 P Jan 19, 2018 57.5 0.00 0.05
DUK 180119P00060000 P Jan 19, 2018 60.0 0.00 0.05
DUK 180119P00062500 P Jan 19, 2018 62.5 0.00 0.05
DUK 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
DUK 180119P00067500 P Jan 19, 2018 67.5 0.00 0.05
DUK 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
DUK 180119P00072500 P Jan 19, 2018 72.5 0.00 0.10
DUK 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
DUK 180119P00077500 P Jan 19, 2018 77.5 0.00 0.15
DUK 180119P00080000 P Jan 19, 2018 80.0 0.05 0.20
DUK 180119P00082500 P Jan 19, 2018 82.5 0.15 0.30
DUK 180119P00085000 P Jan 19, 2018 85.0 0.35 0.45
DUK 180119P00087500 P Jan 19, 2018 87.5 1.05 1.10
DUK 180119P00090000 P Jan 19, 2018 90.0 2.35 2.75
DUK 180119P00092500 P Jan 19, 2018 92.5 4.20 4.90
DUK 180119P00095000 P Jan 19, 2018 95.0 6.80 7.40
DUK 180119P00097500 P Jan 19, 2018 97.5 9.30 10.00
DUK 180119P00100000 P Jan 19, 2018 100.0 11.80 12.50
DUK 180119P00105000 P Jan 19, 2018 105.0 16.90 17.40
DUK 180119P00110000 P Jan 19, 2018 110.0 21.70 22.50
DUK 180119P00115000 P Jan 19, 2018 115.0 26.90 27.50
DUK 180119P00120000 P Jan 19, 2018 120.0 31.90 32.50
DUK 180420C00055000 C Apr 20, 2018 55.0 32.60 33.50
DUK 180420C00060000 C Apr 20, 2018 60.0 27.70 28.60
DUK 180420C00065000 C Apr 20, 2018 65.0 22.70 23.40
DUK 180420C00070000 C Apr 20, 2018 70.0 17.80 18.60
DUK 180420C00075000 C Apr 20, 2018 75.0 13.10 13.40
DUK 180420C00077500 C Apr 20, 2018 77.5 10.70 11.00
DUK 180420C00080000 C Apr 20, 2018 80.0 8.30 8.70
DUK 180420C00082500 C Apr 20, 2018 82.5 6.10 6.60
DUK 180420C00085000 C Apr 20, 2018 85.0 4.20 4.60
DUK 180420C00087500 C Apr 20, 2018 87.5 2.70 3.00
DUK 180420C00090000 C Apr 20, 2018 90.0 1.40 1.75
DUK 180420C00092500 C Apr 20, 2018 92.5 0.75 0.90
DUK 180420C00095000 C Apr 20, 2018 95.0 0.30 0.40
DUK 180420C00097500 C Apr 20, 2018 97.5 0.10 0.20
DUK 180420C00100000 C Apr 20, 2018 100.0 0.00 0.10
DUK 180420C00105000 C Apr 20, 2018 105.0 0.00 0.10
DUK 180420C00110000 C Apr 20, 2018 110.0 0.00 0.05
DUK 180420C00115000 C Apr 20, 2018 115.0 0.00 0.05
DUK 180420C00120000 C Apr 20, 2018 120.0 0.00 0.05
DUK 180420P00055000 P Apr 20, 2018 55.0 0.00 0.10
DUK 180420P00060000 P Apr 20, 2018 60.0 0.00 0.15
DUK 180420P00065000 P Apr 20, 2018 65.0 0.10 0.30
DUK 180420P00070000 P Apr 20, 2018 70.0 0.15 0.35
DUK 180420P00075000 P Apr 20, 2018 75.0 0.35 0.50
DUK 180420P00077500 P Apr 20, 2018 77.5 0.50 0.65
DUK 180420P00080000 P Apr 20, 2018 80.0 0.80 0.95
DUK 180420P00082500 P Apr 20, 2018 82.5 1.15 1.40
DUK 180420P00085000 P Apr 20, 2018 85.0 1.80 2.00
DUK 180420P00087500 P Apr 20, 2018 87.5 2.70 3.00
DUK 180420P00090000 P Apr 20, 2018 90.0 4.00 4.40
DUK 180420P00092500 P Apr 20, 2018 92.5 5.70 6.20
DUK 180420P00095000 P Apr 20, 2018 95.0 7.90 8.30
DUK 180420P00097500 P Apr 20, 2018 97.5 10.00 10.60
DUK 180420P00100000 P Apr 20, 2018 100.0 12.40 13.00
DUK 180420P00105000 P Apr 20, 2018 105.0 17.40 18.10
DUK 180420P00110000 P Apr 20, 2018 110.0 22.40 23.20
DUK 180420P00115000 P Apr 20, 2018 115.0 27.40 28.10
DUK 180420P00120000 P Apr 20, 2018 120.0 32.30 33.10
DUK 180615C00050000 C Jun 15, 2018 50.0 35.70 40.10
DUK 180615C00055000 C Jun 15, 2018 55.0 31.10 35.00
DUK 180615C00060000 C Jun 15, 2018 60.0 26.80 29.20
DUK 180615C00065000 C Jun 15, 2018 65.0 21.90 24.30
DUK 180615C00070000 C Jun 15, 2018 70.0 17.10 19.10
DUK 180615C00075000 C Jun 15, 2018 75.0 13.20 13.60
DUK 180615C00077500 C Jun 15, 2018 77.5 10.80 11.30
DUK 180615C00080000 C Jun 15, 2018 80.0 8.50 8.90
DUK 180615C00082500 C Jun 15, 2018 82.5 6.50 6.80
DUK 180615C00085000 C Jun 15, 2018 85.0 4.60 5.00
DUK 180615C00087500 C Jun 15, 2018 87.5 3.20 3.50
DUK 180615C00090000 C Jun 15, 2018 90.0 1.85 2.30
DUK 180615C00092500 C Jun 15, 2018 92.5 1.10 1.45
DUK 180615C00095000 C Jun 15, 2018 95.0 0.60 0.75
DUK 180615C00097500 C Jun 15, 2018 97.5 0.25 0.60
DUK 180615C00100000 C Jun 15, 2018 100.0 0.10 0.25
DUK 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
DUK 180615C00110000 C Jun 15, 2018 110.0 0.00 0.10
DUK 180615C00115000 C Jun 15, 2018 115.0 0.00 0.05
DUK 180615C00120000 C Jun 15, 2018 120.0 0.00 0.05
DUK 180615P00050000 P Jun 15, 2018 50.0 0.00 0.15
DUK 180615P00055000 P Jun 15, 2018 55.0 0.05 0.20
DUK 180615P00060000 P Jun 15, 2018 60.0 0.15 0.30
DUK 180615P00065000 P Jun 15, 2018 65.0 0.25 0.40
DUK 180615P00070000 P Jun 15, 2018 70.0 0.40 0.55
DUK 180615P00075000 P Jun 15, 2018 75.0 0.70 0.85
DUK 180615P00077500 P Jun 15, 2018 77.5 0.95 1.15
DUK 180615P00080000 P Jun 15, 2018 80.0 1.25 1.60
DUK 180615P00082500 P Jun 15, 2018 82.5 1.85 2.10
DUK 180615P00085000 P Jun 15, 2018 85.0 2.65 2.90
DUK 180615P00087500 P Jun 15, 2018 87.5 3.60 3.90
DUK 180615P00090000 P Jun 15, 2018 90.0 4.80 5.50
DUK 180615P00092500 P Jun 15, 2018 92.5 6.60 7.10
DUK 180615P00095000 P Jun 15, 2018 95.0 8.70 9.00
DUK 180615P00097500 P Jun 15, 2018 97.5 10.80 11.40
DUK 180615P00100000 P Jun 15, 2018 100.0 12.30 14.60
DUK 180615P00105000 P Jun 15, 2018 105.0 17.20 19.40
DUK 180615P00110000 P Jun 15, 2018 110.0 21.60 24.60
DUK 180615P00115000 P Jun 15, 2018 115.0 27.00 29.20
DUK 180615P00120000 P Jun 15, 2018 120.0 31.00 35.20
DUK 180720C00065000 C Jul 20, 2018 65.0 21.80 24.40
DUK 180720C00070000 C Jul 20, 2018 70.0 17.10 19.10
DUK 180720C00075000 C Jul 20, 2018 75.0 13.20 13.70
DUK 180720C00080000 C Jul 20, 2018 80.0 8.70 9.20
DUK 180720C00082500 C Jul 20, 2018 82.5 6.80 7.10
DUK 180720C00085000 C Jul 20, 2018 85.0 4.80 5.40
DUK 180720C00087500 C Jul 20, 2018 87.5 3.50 3.80
DUK 180720C00090000 C Jul 20, 2018 90.0 2.20 2.65
DUK 180720C00092500 C Jul 20, 2018 92.5 1.30 1.75
DUK 180720C00095000 C Jul 20, 2018 95.0 0.80 1.00
DUK 180720C00097500 C Jul 20, 2018 97.5 0.40 0.60
DUK 180720C00100000 C Jul 20, 2018 100.0 0.20 0.40
DUK 180720C00105000 C Jul 20, 2018 105.0 0.00 0.25
DUK 180720C00110000 C Jul 20, 2018 110.0 0.00 0.10
DUK 180720C00115000 C Jul 20, 2018 115.0 0.00 0.10
DUK 180720C00120000 C Jul 20, 2018 120.0 0.00 0.05
DUK 180720C00125000 C Jul 20, 2018 125.0 0.00 0.05
DUK 180720P00065000 P Jul 20, 2018 65.0 0.30 0.50
DUK 180720P00070000 P Jul 20, 2018 70.0 0.50 0.70
DUK 180720P00075000 P Jul 20, 2018 75.0 0.85 1.05
DUK 180720P00080000 P Jul 20, 2018 80.0 1.45 1.95
DUK 180720P00082500 P Jul 20, 2018 82.5 2.10 2.45
DUK 180720P00085000 P Jul 20, 2018 85.0 2.80 3.40
DUK 180720P00087500 P Jul 20, 2018 87.5 3.90 4.30
DUK 180720P00090000 P Jul 20, 2018 90.0 5.30 5.90
DUK 180720P00092500 P Jul 20, 2018 92.5 6.80 7.40
DUK 180720P00095000 P Jul 20, 2018 95.0 8.80 9.20
DUK 180720P00097500 P Jul 20, 2018 97.5 10.90 11.50
DUK 180720P00100000 P Jul 20, 2018 100.0 13.20 13.70
DUK 180720P00105000 P Jul 20, 2018 105.0 17.30 19.30
DUK 180720P00110000 P Jul 20, 2018 110.0 21.90 24.30
DUK 180720P00115000 P Jul 20, 2018 115.0 26.90 29.30
DUK 180720P00120000 P Jul 20, 2018 120.0 31.20 34.90
DUK 180720P00125000 P Jul 20, 2018 125.0 36.00 40.20
DUK 190118C00040000 C Jan 18, 2019 40.0 45.60 50.40
DUK 190118C00042500 C Jan 18, 2019 42.5 43.00 47.80
DUK 190118C00045000 C Jan 18, 2019 45.0 40.50 45.30
DUK 190118C00047500 C Jan 18, 2019 47.5 38.00 42.80
DUK 190118C00050000 C Jan 18, 2019 50.0 35.70 40.30
DUK 190118C00055000 C Jan 18, 2019 55.0 30.70 35.30
DUK 190118C00060000 C Jan 18, 2019 60.0 26.00 30.20
DUK 190118C00065000 C Jan 18, 2019 65.0 20.90 25.30
DUK 190118C00067500 C Jan 18, 2019 67.5 18.50 22.80
DUK 190118C00070000 C Jan 18, 2019 70.0 18.20 18.60
DUK 190118C00072500 C Jan 18, 2019 72.5 15.80 16.30
DUK 190118C00075000 C Jan 18, 2019 75.0 13.50 14.10
DUK 190118C00077500 C Jan 18, 2019 77.5 11.30 12.00
DUK 190118C00080000 C Jan 18, 2019 80.0 9.40 10.00
DUK 190118C00082500 C Jan 18, 2019 82.5 7.60 8.20
DUK 190118C00085000 C Jan 18, 2019 85.0 5.90 6.70
DUK 190118C00087500 C Jan 18, 2019 87.5 4.70 5.10
DUK 190118C00090000 C Jan 18, 2019 90.0 3.50 3.80
DUK 190118C00092500 C Jan 18, 2019 92.5 2.30 3.10
DUK 190118C00095000 C Jan 18, 2019 95.0 1.70 2.20
DUK 190118C00097500 C Jan 18, 2019 97.5 1.20 1.50
DUK 190118C00100000 C Jan 18, 2019 100.0 0.80 1.05
DUK 190118C00105000 C Jan 18, 2019 105.0 0.30 0.65
DUK 190118C00110000 C Jan 18, 2019 110.0 0.10 0.30
DUK 190118C00115000 C Jan 18, 2019 115.0 0.00 0.20
DUK 190118C00120000 C Jan 18, 2019 120.0 0.00 0.10
DUK 190118P00040000 P Jan 18, 2019 40.0 0.15 0.25
DUK 190118P00042500 P Jan 18, 2019 42.5 0.10 0.30
DUK 190118P00045000 P Jan 18, 2019 45.0 0.10 0.35
DUK 190118P00047500 P Jan 18, 2019 47.5 0.10 0.45
DUK 190118P00050000 P Jan 18, 2019 50.0 0.15 0.55
DUK 190118P00055000 P Jan 18, 2019 55.0 0.30 0.65
DUK 190118P00060000 P Jan 18, 2019 60.0 0.50 0.90
DUK 190118P00065000 P Jan 18, 2019 65.0 0.80 1.15
DUK 190118P00067500 P Jan 18, 2019 67.5 0.90 1.40
DUK 190118P00070000 P Jan 18, 2019 70.0 1.30 1.60
DUK 190118P00072500 P Jan 18, 2019 72.5 1.60 2.00
DUK 190118P00075000 P Jan 18, 2019 75.0 1.95 2.40
DUK 190118P00077500 P Jan 18, 2019 77.5 2.55 2.90
DUK 190118P00080000 P Jan 18, 2019 80.0 3.10 3.50
DUK 190118P00082500 P Jan 18, 2019 82.5 3.90 4.30
DUK 190118P00085000 P Jan 18, 2019 85.0 4.80 5.30
DUK 190118P00087500 P Jan 18, 2019 87.5 5.80 6.50
DUK 190118P00090000 P Jan 18, 2019 90.0 7.10 8.00
DUK 190118P00092500 P Jan 18, 2019 92.5 8.80 9.40
DUK 190118P00095000 P Jan 18, 2019 95.0 10.40 11.30
DUK 190118P00097500 P Jan 18, 2019 97.5 12.50 13.00
DUK 190118P00100000 P Jan 18, 2019 100.0 14.50 15.20
DUK 190118P00105000 P Jan 18, 2019 105.0 18.90 19.60
DUK 190118P00110000 P Jan 18, 2019 110.0 21.70 25.80
DUK 190118P00115000 P Jan 18, 2019 115.0 26.50 31.00
DUK 190118P00120000 P Jan 18, 2019 120.0 31.00 35.80
DUK 200117C00045000 C Jan 17, 2020 45.0 40.50 45.40
DUK 200117C00047500 C Jan 17, 2020 47.5 38.10 43.00
DUK 200117C00050000 C Jan 17, 2020 50.0 35.50 40.40
DUK 200117C00055000 C Jan 17, 2020 55.0 30.70 35.30
DUK 200117C00060000 C Jan 17, 2020 60.0 26.00 29.60
DUK 200117C00065000 C Jan 17, 2020 65.0 22.50 24.20
DUK 200117C00070000 C Jan 17, 2020 70.0 18.00 19.60
DUK 200117C00075000 C Jan 17, 2020 75.0 13.80 15.20
DUK 200117C00077500 C Jan 17, 2020 77.5 11.50 13.30
DUK 200117C00080000 C Jan 17, 2020 80.0 9.60 11.60
DUK 200117C00082500 C Jan 17, 2020 82.5 7.80 10.40
DUK 200117C00085000 C Jan 17, 2020 85.0 6.20 9.00
DUK 200117C00087500 C Jan 17, 2020 87.5 5.20 7.60
DUK 200117C00090000 C Jan 17, 2020 90.0 4.30 6.20
DUK 200117C00092500 C Jan 17, 2020 92.5 2.85 5.30
DUK 200117C00095000 C Jan 17, 2020 95.0 2.40 3.90
DUK 200117C00097500 C Jan 17, 2020 97.5 1.50 3.30
DUK 200117C00100000 C Jan 17, 2020 100.0 1.55 2.85
DUK 200117C00105000 C Jan 17, 2020 105.0 0.85 1.80
DUK 200117C00110000 C Jan 17, 2020 110.0 0.25 1.50
DUK 200117C00115000 C Jan 17, 2020 115.0 0.35 0.95
DUK 200117C00120000 C Jan 17, 2020 120.0 0.00 0.75
DUK 200117P00045000 P Jan 17, 2020 45.0 0.30 0.85
DUK 200117P00047500 P Jan 17, 2020 47.5 0.25 1.65
DUK 200117P00050000 P Jan 17, 2020 50.0 0.75 1.50
DUK 200117P00055000 P Jan 17, 2020 55.0 1.00 2.00
DUK 200117P00060000 P Jan 17, 2020 60.0 1.15 2.45
DUK 200117P00065000 P Jan 17, 2020 65.0 1.80 3.00
DUK 200117P00070000 P Jan 17, 2020 70.0 2.35 4.00
DUK 200117P00075000 P Jan 17, 2020 75.0 3.40 5.30
DUK 200117P00077500 P Jan 17, 2020 77.5 4.20 6.10
DUK 200117P00080000 P Jan 17, 2020 80.0 5.10 7.00
DUK 200117P00082500 P Jan 17, 2020 82.5 5.90 8.00
DUK 200117P00085000 P Jan 17, 2020 85.0 6.90 9.30
DUK 200117P00087500 P Jan 17, 2020 87.5 8.20 10.60
DUK 200117P00090000 P Jan 17, 2020 90.0 9.60 11.90
DUK 200117P00092500 P Jan 17, 2020 92.5 10.80 13.70
DUK 200117P00095000 P Jan 17, 2020 95.0 12.60 15.30
DUK 200117P00097500 P Jan 17, 2020 97.5 14.20 16.70
DUK 200117P00100000 P Jan 17, 2020 100.0 16.30 18.80
DUK 200117P00105000 P Jan 17, 2020 105.0 20.00 23.20
DUK 200117P00110000 P Jan 17, 2020 110.0 24.40 27.40
DUK 200117P00115000 P Jan 17, 2020 115.0 27.80 32.10
DUK 200117P00120000 P Jan 17, 2020 120.0 32.00 36.80
OPRA data is delayed 15 minutes.