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 (2016-11-18)Premium Content

Duke Energy Corp New (DUK)
As of Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 170120C00035000 C 01/20/17 35.0 40.10 44.00
DUK 170120C00037500 C 01/20/17 37.5 38.60 40.60
DUK 170120C00040000 C 01/20/17 40.0 35.20 38.10
DUK 170120C00042500 C 01/20/17 42.5 33.60 35.60
DUK 170120C00045000 C 01/20/17 45.0 31.60 32.80
DUK 170120C00047500 C 01/20/17 47.5 29.20 30.80
DUK 170120C00050000 C 01/20/17 50.0 26.50 27.90
DUK 170120C00055000 C 01/20/17 55.0 21.40 23.00
DUK 170120C00057500 C 01/20/17 57.5 19.20 20.30
DUK 170120C00060000 C 01/20/17 60.0 16.60 17.80
DUK 170120C00062500 C 01/20/17 62.5 14.30 15.00
DUK 170120C00065000 C 01/20/17 65.0 11.70 12.70
DUK 170120C00067500 C 01/20/17 67.5 9.20 10.20
DUK 170120C00070000 C 01/20/17 70.0 6.80 7.50
DUK 170120C00072500 C 01/20/17 72.5 4.30 5.10
DUK 170120C00075000 C 01/20/17 75.0 1.95 2.25
DUK 170120C00077500 C 01/20/17 77.5 0.05 0.15
DUK 170120C00080000 C 01/20/17 80.0 0.00 0.05
DUK 170120C00082500 C 01/20/17 82.5 0.00 0.05
DUK 170120C00085000 C 01/20/17 85.0 0.00 0.05
DUK 170120C00087500 C 01/20/17 87.5 0.00 0.10
DUK 170120C00090000 C 01/20/17 90.0 0.00 0.05
DUK 170120C00092500 C 01/20/17 92.5 0.00 0.15
DUK 170120C00095000 C 01/20/17 95.0 0.00 0.15
DUK 170120C00097500 C 01/20/17 97.5 0.00 0.15
DUK 170120C00100000 C 01/20/17 100.0 0.00 0.05
DUK 170120C00105000 C 01/20/17 105.0 0.00 0.10
DUK 170120C00110000 C 01/20/17 110.0 0.00 0.10
DUK 170120C00115000 C 01/20/17 115.0 0.00 0.15
DUK 170120P00035000 P 01/20/17 35.0 0.00 0.15
DUK 170120P00037500 P 01/20/17 37.5 0.00 0.15
DUK 170120P00040000 P 01/20/17 40.0 0.00 0.15
DUK 170120P00042500 P 01/20/17 42.5 0.00 0.15
DUK 170120P00045000 P 01/20/17 45.0 0.00 0.15
DUK 170120P00047500 P 01/20/17 47.5 0.00 0.15
DUK 170120P00050000 P 01/20/17 50.0 0.00 0.15
DUK 170120P00055000 P 01/20/17 55.0 0.00 0.15
DUK 170120P00057500 P 01/20/17 57.5 0.00 0.15
DUK 170120P00060000 P 01/20/17 60.0 0.00 0.15
DUK 170120P00062500 P 01/20/17 62.5 0.00 0.05
DUK 170120P00065000 P 01/20/17 65.0 0.00 0.05
DUK 170120P00067500 P 01/20/17 67.5 0.00 0.10
DUK 170120P00070000 P 01/20/17 70.0 0.00 0.10
DUK 170120P00072500 P 01/20/17 72.5 0.00 0.05
DUK 170120P00075000 P 01/20/17 75.0 0.00 0.05
DUK 170120P00077500 P 01/20/17 77.5 0.40 0.55
DUK 170120P00080000 P 01/20/17 80.0 2.80 3.20
DUK 170120P00082500 P 01/20/17 82.5 4.90 5.70
DUK 170120P00085000 P 01/20/17 85.0 7.60 8.20
DUK 170120P00087500 P 01/20/17 87.5 9.90 10.70
DUK 170120P00090000 P 01/20/17 90.0 12.20 13.30
DUK 170120P00092500 P 01/20/17 92.5 15.00 15.70
DUK 170120P00095000 P 01/20/17 95.0 17.20 18.50
DUK 170120P00097500 P 01/20/17 97.5 19.60 20.90
DUK 170120P00100000 P 01/20/17 100.0 22.00 23.30
DUK 170120P00105000 P 01/20/17 105.0 26.90 28.80
DUK 170120P00110000 P 01/20/17 110.0 32.10 33.30
DUK 170120P00115000 P 01/20/17 115.0 37.00 38.70
DUK 170217C00037500 C 02/17/17 37.5 39.10 40.30
DUK 170217C00040000 C 02/17/17 40.0 36.30 37.80
DUK 170217C00042500 C 02/17/17 42.5 34.10 35.70
DUK 170217C00045000 C 02/17/17 45.0 31.50 33.00
DUK 170217C00050000 C 02/17/17 50.0 26.40 27.70
DUK 170217C00055000 C 02/17/17 55.0 20.40 22.70
DUK 170217C00060000 C 02/17/17 60.0 16.70 17.90
DUK 170217C00065000 C 02/17/17 65.0 11.80 12.90
DUK 170217C00067500 C 02/17/17 67.5 9.30 10.20
DUK 170217C00070000 C 02/17/17 70.0 6.90 7.60
DUK 170217C00072500 C 02/17/17 72.5 4.60 5.10
DUK 170217C00075000 C 02/17/17 75.0 2.55 2.80
DUK 170217C00077500 C 02/17/17 77.5 1.10 1.20
DUK 170217C00080000 C 02/17/17 80.0 0.25 0.35
DUK 170217C00082500 C 02/17/17 82.5 0.05 0.15
DUK 170217C00085000 C 02/17/17 85.0 0.00 0.10
DUK 170217C00090000 C 02/17/17 90.0 0.00 0.05
DUK 170217C00095000 C 02/17/17 95.0 0.00 0.05
DUK 170217C00100000 C 02/17/17 100.0 0.00 0.05
DUK 170217C00105000 C 02/17/17 105.0 0.00 0.05
DUK 170217C00110000 C 02/17/17 110.0 0.00 0.05
DUK 170217P00037500 P 02/17/17 37.5 0.00 0.05
DUK 170217P00040000 P 02/17/17 40.0 0.00 0.05
DUK 170217P00042500 P 02/17/17 42.5 0.00 0.05
DUK 170217P00045000 P 02/17/17 45.0 0.00 0.05
DUK 170217P00050000 P 02/17/17 50.0 0.00 0.05
DUK 170217P00055000 P 02/17/17 55.0 0.00 0.05
DUK 170217P00060000 P 02/17/17 60.0 0.00 0.05
DUK 170217P00065000 P 02/17/17 65.0 0.05 0.10
DUK 170217P00067500 P 02/17/17 67.5 0.00 0.10
DUK 170217P00070000 P 02/17/17 70.0 0.15 0.25
DUK 170217P00072500 P 02/17/17 72.5 0.35 0.45
DUK 170217P00075000 P 02/17/17 75.0 0.90 1.05
DUK 170217P00077500 P 02/17/17 77.5 2.00 2.20
DUK 170217P00080000 P 02/17/17 80.0 3.60 4.20
DUK 170217P00082500 P 02/17/17 82.5 5.70 6.60
DUK 170217P00085000 P 02/17/17 85.0 8.20 9.10
DUK 170217P00090000 P 02/17/17 90.0 12.90 14.20
DUK 170217P00095000 P 02/17/17 95.0 18.00 19.10
DUK 170217P00100000 P 02/17/17 100.0 22.80 24.40
DUK 170217P00105000 P 02/17/17 105.0 27.80 29.40
DUK 170217P00110000 P 02/17/17 110.0 32.90 34.30
DUK 170421C00042500 C 04/21/17 42.5 34.10 35.50
DUK 170421C00045000 C 04/21/17 45.0 31.80 32.90
DUK 170421C00047500 C 04/21/17 47.5 29.10 30.60
DUK 170421C00050000 C 04/21/17 50.0 26.30 28.10
DUK 170421C00055000 C 04/21/17 55.0 21.40 23.00
DUK 170421C00060000 C 04/21/17 60.0 16.60 17.90
DUK 170421C00065000 C 04/21/17 65.0 11.70 13.00
DUK 170421C00067500 C 04/21/17 67.5 9.50 10.30
DUK 170421C00070000 C 04/21/17 70.0 7.20 8.00
DUK 170421C00072500 C 04/21/17 72.5 5.10 5.80
DUK 170421C00075000 C 04/21/17 75.0 3.30 3.50
DUK 170421C00077500 C 04/21/17 77.5 1.85 2.10
DUK 170421C00080000 C 04/21/17 80.0 0.95 1.10
DUK 170421C00082500 C 04/21/17 82.5 0.45 0.55
DUK 170421C00085000 C 04/21/17 85.0 0.15 0.30
DUK 170421C00087500 C 04/21/17 87.5 0.05 0.20
DUK 170421C00090000 C 04/21/17 90.0 0.00 0.10
DUK 170421C00095000 C 04/21/17 95.0 0.00 0.05
DUK 170421C00100000 C 04/21/17 100.0 0.00 0.05
DUK 170421C00105000 C 04/21/17 105.0 0.00 0.05
DUK 170421C00110000 C 04/21/17 110.0 0.00 0.05
DUK 170421C00115000 C 04/21/17 115.0 0.00 0.05
DUK 170421C00120000 C 04/21/17 120.0 0.00 0.05
DUK 170421P00042500 P 04/21/17 42.5 0.00 0.05
DUK 170421P00045000 P 04/21/17 45.0 0.00 0.05
DUK 170421P00047500 P 04/21/17 47.5 0.00 0.05
DUK 170421P00050000 P 04/21/17 50.0 0.00 0.10
DUK 170421P00055000 P 04/21/17 55.0 0.00 0.15
DUK 170421P00060000 P 04/21/17 60.0 0.10 0.20
DUK 170421P00065000 P 04/21/17 65.0 0.25 0.35
DUK 170421P00067500 P 04/21/17 67.5 0.40 0.55
DUK 170421P00070000 P 04/21/17 70.0 0.70 0.85
DUK 170421P00072500 P 04/21/17 72.5 1.10 1.30
DUK 170421P00075000 P 04/21/17 75.0 1.85 2.05
DUK 170421P00077500 P 04/21/17 77.5 3.00 3.20
DUK 170421P00080000 P 04/21/17 80.0 4.20 4.70
DUK 170421P00082500 P 04/21/17 82.5 6.10 6.90
DUK 170421P00085000 P 04/21/17 85.0 8.50 9.20
DUK 170421P00087500 P 04/21/17 87.5 10.70 11.60
DUK 170421P00090000 P 04/21/17 90.0 12.90 14.30
DUK 170421P00095000 P 04/21/17 95.0 17.80 19.20
DUK 170421P00100000 P 04/21/17 100.0 22.70 24.60
DUK 170421P00105000 P 04/21/17 105.0 27.70 29.60
DUK 170421P00110000 P 04/21/17 110.0 32.80 34.50
DUK 170421P00115000 P 04/21/17 115.0 37.70 39.50
DUK 170421P00120000 P 04/21/17 120.0 43.00 44.10
DUK 170721C00037500 C 07/21/17 37.5 39.00 40.90
DUK 170721C00040000 C 07/21/17 40.0 36.30 38.00
DUK 170721C00042500 C 07/21/17 42.5 33.70 35.60
DUK 170721C00045000 C 07/21/17 45.0 31.70 33.00
DUK 170721C00050000 C 07/21/17 50.0 26.50 28.00
DUK 170721C00055000 C 07/21/17 55.0 21.70 23.10
DUK 170721C00060000 C 07/21/17 60.0 16.80 17.90
DUK 170721C00065000 C 07/21/17 65.0 12.00 12.90
DUK 170721C00067500 C 07/21/17 67.5 9.70 10.50
DUK 170721C00070000 C 07/21/17 70.0 7.50 8.40
DUK 170721C00072500 C 07/21/17 72.5 5.70 6.40
DUK 170721C00075000 C 07/21/17 75.0 4.00 4.50
DUK 170721C00077500 C 07/21/17 77.5 2.70 3.10
DUK 170721C00080000 C 07/21/17 80.0 1.65 2.00
DUK 170721C00082500 C 07/21/17 82.5 0.95 1.15
DUK 170721C00085000 C 07/21/17 85.0 0.50 0.65
DUK 170721C00090000 C 07/21/17 90.0 0.10 0.25
DUK 170721C00095000 C 07/21/17 95.0 0.00 0.20
DUK 170721C00100000 C 07/21/17 100.0 0.00 0.10
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 0.10
DUK 170721P00040000 P 07/21/17 40.0 0.00 0.15
DUK 170721P00042500 P 07/21/17 42.5 0.00 0.20
DUK 170721P00045000 P 07/21/17 45.0 0.00 0.25
DUK 170721P00050000 P 07/21/17 50.0 0.10 0.30
DUK 170721P00055000 P 07/21/17 55.0 0.20 0.45
DUK 170721P00060000 P 07/21/17 60.0 0.40 0.55
DUK 170721P00065000 P 07/21/17 65.0 0.85 1.00
DUK 170721P00067500 P 07/21/17 67.5 1.20 1.35
DUK 170721P00070000 P 07/21/17 70.0 1.65 1.90
DUK 170721P00072500 P 07/21/17 72.5 2.15 2.50
DUK 170721P00075000 P 07/21/17 75.0 3.10 3.50
DUK 170721P00077500 P 07/21/17 77.5 4.20 4.70
DUK 170721P00080000 P 07/21/17 80.0 5.60 6.30
DUK 170721P00082500 P 07/21/17 82.5 7.50 8.10
DUK 170721P00085000 P 07/21/17 85.0 9.40 10.20
DUK 170721P00090000 P 07/21/17 90.0 13.70 15.00
DUK 170721P00095000 P 07/21/17 95.0 19.10 19.90
DUK 170721P00100000 P 07/21/17 100.0 23.40 24.70
DUK 170721P00105000 P 07/21/17 105.0 28.60 29.80
DUK 170721P00110000 P 07/21/17 110.0 33.30 34.70
DUK 180119C00035000 C 01/19/18 35.0 40.60 44.10
DUK 180119C00037500 C 01/19/18 37.5 37.50 40.50
DUK 180119C00040000 C 01/19/18 40.0 35.60 39.00
DUK 180119C00042500 C 01/19/18 42.5 32.50 35.50
DUK 180119C00045000 C 01/19/18 45.0 30.10 32.80
DUK 180119C00047500 C 01/19/18 47.5 27.50 30.30
DUK 180119C00050000 C 01/19/18 50.0 25.20 27.80
DUK 180119C00055000 C 01/19/18 55.0 21.80 23.00
DUK 180119C00057500 C 01/19/18 57.5 19.30 20.30
DUK 180119C00060000 C 01/19/18 60.0 16.90 17.80
DUK 180119C00062500 C 01/19/18 62.5 14.50 15.40
DUK 180119C00065000 C 01/19/18 65.0 12.20 13.20
DUK 180119C00067500 C 01/19/18 67.5 10.10 10.60
DUK 180119C00070000 C 01/19/18 70.0 8.30 8.70
DUK 180119C00072500 C 01/19/18 72.5 6.40 7.00
DUK 180119C00075000 C 01/19/18 75.0 5.10 5.50
DUK 180119C00077500 C 01/19/18 77.5 4.00 4.30
DUK 180119C00080000 C 01/19/18 80.0 2.95 3.10
DUK 180119C00082500 C 01/19/18 82.5 1.95 2.25
DUK 180119C00085000 C 01/19/18 85.0 1.35 1.85
DUK 180119C00087500 C 01/19/18 87.5 1.00 1.25
DUK 180119C00090000 C 01/19/18 90.0 0.65 0.85
DUK 180119C00092500 C 01/19/18 92.5 0.40 0.75
DUK 180119C00095000 C 01/19/18 95.0 0.30 0.40
DUK 180119C00100000 C 01/19/18 100.0 0.05 0.25
DUK 180119C00105000 C 01/19/18 105.0 0.00 0.25
DUK 180119P00035000 P 01/19/18 35.0 0.05 0.25
DUK 180119P00037500 P 01/19/18 37.5 0.10 0.25
DUK 180119P00040000 P 01/19/18 40.0 0.15 0.55
DUK 180119P00042500 P 01/19/18 42.5 0.20 0.55
DUK 180119P00045000 P 01/19/18 45.0 0.30 0.65
DUK 180119P00047500 P 01/19/18 47.5 0.40 0.75
DUK 180119P00050000 P 01/19/18 50.0 0.50 0.80
DUK 180119P00055000 P 01/19/18 55.0 1.00 1.05
DUK 180119P00057500 P 01/19/18 57.5 1.20 1.30
DUK 180119P00060000 P 01/19/18 60.0 1.50 1.60
DUK 180119P00062500 P 01/19/18 62.5 1.85 2.00
DUK 180119P00065000 P 01/19/18 65.0 2.30 2.45
DUK 180119P00067500 P 01/19/18 67.5 2.90 3.10
DUK 180119P00070000 P 01/19/18 70.0 3.60 3.80
DUK 180119P00072500 P 01/19/18 72.5 4.50 4.80
DUK 180119P00075000 P 01/19/18 75.0 5.40 5.90
DUK 180119P00077500 P 01/19/18 77.5 6.70 7.20
DUK 180119P00080000 P 01/19/18 80.0 8.00 8.70
DUK 180119P00082500 P 01/19/18 82.5 9.70 10.60
DUK 180119P00085000 P 01/19/18 85.0 11.30 12.30
DUK 180119P00087500 P 01/19/18 87.5 12.90 14.30
DUK 180119P00090000 P 01/19/18 90.0 15.80 16.50
DUK 180119P00092500 P 01/19/18 92.5 17.80 19.00
DUK 180119P00095000 P 01/19/18 95.0 19.80 21.20
DUK 180119P00100000 P 01/19/18 100.0 24.60 26.00
DUK 180119P00105000 P 01/19/18 105.0 29.20 31.30
DUK 190118C00040000 C 01/18/19 40.0 36.60 38.30
DUK 190118C00042500 C 01/18/19 42.5 32.50 37.00
DUK 190118C00045000 C 01/18/19 45.0 30.10 34.40
DUK 190118C00047500 C 01/18/19 47.5 27.70 32.00
DUK 190118C00050000 C 01/18/19 50.0 25.10 29.40
DUK 190118C00055000 C 01/18/19 55.0 21.70 22.90
DUK 190118C00060000 C 01/18/19 60.0 16.90 18.10
DUK 190118C00065000 C 01/18/19 65.0 12.80 13.70
DUK 190118C00067500 C 01/18/19 67.5 10.70 11.80
DUK 190118C00070000 C 01/18/19 70.0 9.10 10.10
DUK 190118C00072500 C 01/18/19 72.5 7.30 8.60
DUK 190118C00075000 C 01/18/19 75.0 6.10 7.00
DUK 190118C00077500 C 01/18/19 77.5 5.00 6.00
DUK 190118C00080000 C 01/18/19 80.0 4.00 4.90
DUK 190118C00082500 C 01/18/19 82.5 3.10 4.10
DUK 190118C00085000 C 01/18/19 85.0 2.45 3.30
DUK 190118C00087500 C 01/18/19 87.5 1.90 2.65
DUK 190118C00090000 C 01/18/19 90.0 1.40 2.10
DUK 190118C00095000 C 01/18/19 95.0 0.75 1.30
DUK 190118C00100000 C 01/18/19 100.0 0.40 1.05
DUK 190118C00105000 C 01/18/19 105.0 0.15 0.80
DUK 190118P00040000 P 01/18/19 40.0 0.70 1.05
DUK 190118P00042500 P 01/18/19 42.5 0.85 1.20
DUK 190118P00045000 P 01/18/19 45.0 1.20 1.75
DUK 190118P00047500 P 01/18/19 47.5 1.45 2.00
DUK 190118P00050000 P 01/18/19 50.0 1.60 1.85
DUK 190118P00055000 P 01/18/19 55.0 2.15 2.55
DUK 190118P00060000 P 01/18/19 60.0 3.20 3.80
DUK 190118P00065000 P 01/18/19 65.0 4.30 5.10
DUK 190118P00067500 P 01/18/19 67.5 5.30 6.00
DUK 190118P00070000 P 01/18/19 70.0 6.00 6.90
DUK 190118P00072500 P 01/18/19 72.5 7.20 8.00
DUK 190118P00075000 P 01/18/19 75.0 8.20 9.50
DUK 190118P00077500 P 01/18/19 77.5 9.60 10.40
DUK 190118P00080000 P 01/18/19 80.0 11.10 12.20
DUK 190118P00082500 P 01/18/19 82.5 12.60 13.80
DUK 190118P00085000 P 01/18/19 85.0 14.30 15.60
DUK 190118P00087500 P 01/18/19 87.5 16.20 17.50
DUK 190118P00090000 P 01/18/19 90.0 18.20 19.50
DUK 190118P00095000 P 01/18/19 95.0 22.20 24.30
DUK 190118P00100000 P 01/18/19 100.0 26.60 28.30
DUK 190118P00105000 P 01/18/19 105.0 31.30 33.00

OPRA data is delayed 15 minutes.