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 (2016-02-19)Premium Content

Duke Energy Corp New (DUK)
As of May 4 2016 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DUK 160520C00040000 C 05/20/16 40.0 38.30 41.50
DUK 160520C00042500 C 05/20/16 42.5 36.30 38.70
DUK 160520C00045000 C 05/20/16 45.0 33.70 36.20
DUK 160520C00050000 C 05/20/16 50.0 28.30 30.70
DUK 160520C00055000 C 05/20/16 55.0 23.30 25.70
DUK 160520C00060000 C 05/20/16 60.0 18.30 21.00
DUK 160520C00065000 C 05/20/16 65.0 13.30 15.70
DUK 160520C00070000 C 05/20/16 70.0 8.50 10.70
DUK 160520C00072500 C 05/20/16 72.5 5.90 8.00
DUK 160520C00075000 C 05/20/16 75.0 5.20 5.40
DUK 160520C00077500 C 05/20/16 77.5 2.80 3.00
DUK 160520C00080000 C 05/20/16 80.0 0.95 1.05
DUK 160520C00082500 C 05/20/16 82.5 0.15 0.25
DUK 160520C00085000 C 05/20/16 85.0 0.00 0.05
DUK 160520C00087500 C 05/20/16 87.5 0.00 0.05
DUK 160520C00090000 C 05/20/16 90.0 0.00 0.05
DUK 160520C00095000 C 05/20/16 95.0 0.00 0.05
DUK 160520C00100000 C 05/20/16 100.0 0.00 0.05
DUK 160520C00105000 C 05/20/16 105.0 0.00 0.05
DUK 160520C00110000 C 05/20/16 110.0 0.00 0.05
DUK 160520C00115000 C 05/20/16 115.0 0.00 0.05
DUK 160520P00040000 P 05/20/16 40.0 0.00 0.05
DUK 160520P00042500 P 05/20/16 42.5 0.00 0.05
DUK 160520P00045000 P 05/20/16 45.0 0.00 0.05
DUK 160520P00050000 P 05/20/16 50.0 0.00 0.05
DUK 160520P00055000 P 05/20/16 55.0 0.00 0.05
DUK 160520P00060000 P 05/20/16 60.0 0.00 0.05
DUK 160520P00065000 P 05/20/16 65.0 0.00 0.05
DUK 160520P00070000 P 05/20/16 70.0 0.00 0.05
DUK 160520P00072500 P 05/20/16 72.5 0.05 0.15
DUK 160520P00075000 P 05/20/16 75.0 0.15 0.25
DUK 160520P00077500 P 05/20/16 77.5 0.50 0.55
DUK 160520P00080000 P 05/20/16 80.0 1.35 1.50
DUK 160520P00082500 P 05/20/16 82.5 3.10 3.30
DUK 160520P00085000 P 05/20/16 85.0 5.20 5.80
DUK 160520P00087500 P 05/20/16 87.5 7.40 8.30
DUK 160520P00090000 P 05/20/16 90.0 10.10 10.80
DUK 160520P00095000 P 05/20/16 95.0 15.10 15.80
DUK 160520P00100000 P 05/20/16 100.0 20.10 20.80
DUK 160520P00105000 P 05/20/16 105.0 25.00 25.70
DUK 160520P00110000 P 05/20/16 110.0 29.70 30.80
DUK 160520P00115000 P 05/20/16 115.0 35.10 35.70
DUK 160617C00040000 C 06/17/16 40.0 38.20 40.80
DUK 160617C00042500 C 06/17/16 42.5 36.30 38.40
DUK 160617C00045000 C 06/17/16 45.0 33.90 36.00
DUK 160617C00050000 C 06/17/16 50.0 28.90 30.70
DUK 160617C00055000 C 06/17/16 55.0 23.90 25.70
DUK 160617C00060000 C 06/17/16 60.0 18.90 20.70
DUK 160617C00065000 C 06/17/16 65.0 13.40 15.70
DUK 160617C00070000 C 06/17/16 70.0 8.50 10.70
DUK 160617C00072500 C 06/17/16 72.5 6.10 8.20
DUK 160617C00075000 C 06/17/16 75.0 5.30 5.50
DUK 160617C00077500 C 06/17/16 77.5 3.10 3.30
DUK 160617C00080000 C 06/17/16 80.0 1.50 1.60
DUK 160617C00082500 C 06/17/16 82.5 0.55 0.60
DUK 160617C00085000 C 06/17/16 85.0 0.10 0.20
DUK 160617C00087500 C 06/17/16 87.5 0.00 0.10
DUK 160617C00090000 C 06/17/16 90.0 0.00 0.05
DUK 160617C00095000 C 06/17/16 95.0 0.00 0.05
DUK 160617C00100000 C 06/17/16 100.0 0.00 0.05
DUK 160617C00105000 C 06/17/16 105.0 0.00 0.05
DUK 160617C00110000 C 06/17/16 110.0 0.00 0.05
DUK 160617C00115000 C 06/17/16 115.0 0.00 0.05
DUK 160617P00040000 P 06/17/16 40.0 0.00 0.05
DUK 160617P00042500 P 06/17/16 42.5 0.00 0.05
DUK 160617P00045000 P 06/17/16 45.0 0.00 0.05
DUK 160617P00050000 P 06/17/16 50.0 0.00 0.05
DUK 160617P00055000 P 06/17/16 55.0 0.00 0.05
DUK 160617P00060000 P 06/17/16 60.0 0.00 0.10
DUK 160617P00065000 P 06/17/16 65.0 0.05 0.10
DUK 160617P00070000 P 06/17/16 70.0 0.15 0.25
DUK 160617P00072500 P 06/17/16 72.5 0.25 0.35
DUK 160617P00075000 P 06/17/16 75.0 0.55 0.60
DUK 160617P00077500 P 06/17/16 77.5 1.05 1.15
DUK 160617P00080000 P 06/17/16 80.0 2.00 2.15
DUK 160617P00082500 P 06/17/16 82.5 3.50 3.70
DUK 160617P00085000 P 06/17/16 85.0 5.60 5.80
DUK 160617P00087500 P 06/17/16 87.5 7.70 8.30
DUK 160617P00090000 P 06/17/16 90.0 10.10 10.80
DUK 160617P00095000 P 06/17/16 95.0 15.10 15.90
DUK 160617P00100000 P 06/17/16 100.0 20.00 20.90
DUK 160617P00105000 P 06/17/16 105.0 24.90 25.90
DUK 160617P00110000 P 06/17/16 110.0 30.10 30.80
DUK 160617P00115000 P 06/17/16 115.0 35.10 35.80
DUK 160715C00035000 C 07/15/16 35.0 43.10 45.70
DUK 160715C00037500 C 07/15/16 37.5 40.60 43.20
DUK 160715C00040000 C 07/15/16 40.0 38.30 40.80
DUK 160715C00042500 C 07/15/16 42.5 35.70 38.20
DUK 160715C00045000 C 07/15/16 45.0 33.30 36.10
DUK 160715C00047500 C 07/15/16 47.5 30.90 33.30
DUK 160715C00050000 C 07/15/16 50.0 28.30 31.10
DUK 160715C00055000 C 07/15/16 55.0 23.30 26.10
DUK 160715C00060000 C 07/15/16 60.0 18.30 20.70
DUK 160715C00062500 C 07/15/16 62.5 16.00 18.20
DUK 160715C00065000 C 07/15/16 65.0 13.30 15.70
DUK 160715C00067500 C 07/15/16 67.5 10.80 13.20
DUK 160715C00070000 C 07/15/16 70.0 8.50 10.70
DUK 160715C00072500 C 07/15/16 72.5 7.80 7.90
DUK 160715C00075000 C 07/15/16 75.0 5.40 5.60
DUK 160715C00077500 C 07/15/16 77.5 3.50 3.60
DUK 160715C00080000 C 07/15/16 80.0 2.00 2.05
DUK 160715C00082500 C 07/15/16 82.5 0.95 1.00
DUK 160715C00085000 C 07/15/16 85.0 0.30 0.45
DUK 160715C00087500 C 07/15/16 87.5 0.05 0.15
DUK 160715C00090000 C 07/15/16 90.0 0.00 0.05
DUK 160715C00095000 C 07/15/16 95.0 0.00 0.05
DUK 160715C00100000 C 07/15/16 100.0 0.00 0.05
DUK 160715P00035000 P 07/15/16 35.0 0.00 0.05
DUK 160715P00037500 P 07/15/16 37.5 0.00 0.05
DUK 160715P00040000 P 07/15/16 40.0 0.00 0.05
DUK 160715P00042500 P 07/15/16 42.5 0.00 0.05
DUK 160715P00045000 P 07/15/16 45.0 0.00 0.05
DUK 160715P00047500 P 07/15/16 47.5 0.00 0.05
DUK 160715P00050000 P 07/15/16 50.0 0.00 0.05
DUK 160715P00055000 P 07/15/16 55.0 0.00 0.10
DUK 160715P00060000 P 07/15/16 60.0 0.05 0.10
DUK 160715P00062500 P 07/15/16 62.5 0.05 0.15
DUK 160715P00065000 P 07/15/16 65.0 0.10 0.20
DUK 160715P00067500 P 07/15/16 67.5 0.15 0.25
DUK 160715P00070000 P 07/15/16 70.0 0.30 0.40
DUK 160715P00072500 P 07/15/16 72.5 0.50 0.60
DUK 160715P00075000 P 07/15/16 75.0 0.85 0.95
DUK 160715P00077500 P 07/15/16 77.5 1.50 1.55
DUK 160715P00080000 P 07/15/16 80.0 2.45 2.55
DUK 160715P00082500 P 07/15/16 82.5 3.90 4.00
DUK 160715P00085000 P 07/15/16 85.0 5.70 6.00
DUK 160715P00087500 P 07/15/16 87.5 7.60 8.40
DUK 160715P00090000 P 07/15/16 90.0 10.10 10.80
DUK 160715P00095000 P 07/15/16 95.0 15.00 15.90
DUK 160715P00100000 P 07/15/16 100.0 20.00 20.80
DUK 161021C00037500 C 10/21/16 37.5 40.60 43.50
DUK 161021C00040000 C 10/21/16 40.0 38.10 40.90
DUK 161021C00042500 C 10/21/16 42.5 35.60 38.40
DUK 161021C00045000 C 10/21/16 45.0 33.10 35.70
DUK 161021C00047500 C 10/21/16 47.5 30.80 33.30
DUK 161021C00050000 C 10/21/16 50.0 28.30 30.90
DUK 161021C00055000 C 10/21/16 55.0 23.30 26.20
DUK 161021C00060000 C 10/21/16 60.0 18.30 21.00
DUK 161021C00065000 C 10/21/16 65.0 13.50 15.70
DUK 161021C00067500 C 10/21/16 67.5 12.80 12.90
DUK 161021C00070000 C 10/21/16 70.0 10.30 10.60
DUK 161021C00072500 C 10/21/16 72.5 8.10 8.40
DUK 161021C00075000 C 10/21/16 75.0 6.10 6.40
DUK 161021C00077500 C 10/21/16 77.5 4.40 4.60
DUK 161021C00080000 C 10/21/16 80.0 3.00 3.10
DUK 161021C00082500 C 10/21/16 82.5 1.85 1.95
DUK 161021C00085000 C 10/21/16 85.0 1.05 1.15
DUK 161021C00087500 C 10/21/16 87.5 0.50 0.60
DUK 161021C00090000 C 10/21/16 90.0 0.20 0.30
DUK 161021C00095000 C 10/21/16 95.0 0.00 0.10
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 0.05 0.10
DUK 161021P00045000 P 10/21/16 45.0 0.05 0.15
DUK 161021P00047500 P 10/21/16 47.5 0.05 0.20
DUK 161021P00050000 P 10/21/16 50.0 0.10 0.20
DUK 161021P00055000 P 10/21/16 55.0 0.15 0.30
DUK 161021P00060000 P 10/21/16 60.0 0.30 0.45
DUK 161021P00065000 P 10/21/16 65.0 0.60 0.70
DUK 161021P00067500 P 10/21/16 67.5 0.80 0.90
DUK 161021P00070000 P 10/21/16 70.0 1.10 1.20
DUK 161021P00072500 P 10/21/16 72.5 1.55 1.65
DUK 161021P00075000 P 10/21/16 75.0 2.15 2.30
DUK 161021P00077500 P 10/21/16 77.5 2.95 3.10
DUK 161021P00080000 P 10/21/16 80.0 4.00 4.20
DUK 161021P00082500 P 10/21/16 82.5 5.40 5.70
DUK 161021P00085000 P 10/21/16 85.0 7.20 7.40
DUK 161021P00087500 P 10/21/16 87.5 9.10 9.50
DUK 161021P00090000 P 10/21/16 90.0 11.30 11.70
DUK 161021P00095000 P 10/21/16 95.0 15.70 16.60
DUK 161021P00100000 P 10/21/16 100.0 20.70 21.60
DUK 161021P00105000 P 10/21/16 105.0 25.30 26.60
DUK 161021P00110000 P 10/21/16 110.0 30.70 31.60
DUK 170120C00035000 C 01/20/17 35.0 43.30 46.50
DUK 170120C00037500 C 01/20/17 37.5 40.60 43.80
DUK 170120C00040000 C 01/20/17 40.0 38.30 41.30
DUK 170120C00042500 C 01/20/17 42.5 35.80 38.80
DUK 170120C00045000 C 01/20/17 45.0 33.30 36.50
DUK 170120C00047500 C 01/20/17 47.5 30.80 33.80
DUK 170120C00050000 C 01/20/17 50.0 28.30 31.30
DUK 170120C00055000 C 01/20/17 55.0 23.30 26.60
DUK 170120C00057500 C 01/20/17 57.5 20.90 23.50
DUK 170120C00060000 C 01/20/17 60.0 18.40 20.80
DUK 170120C00062500 C 01/20/17 62.5 15.90 18.40
DUK 170120C00065000 C 01/20/17 65.0 15.10 15.60
DUK 170120C00067500 C 01/20/17 67.5 12.70 13.30
DUK 170120C00070000 C 01/20/17 70.0 10.50 10.90
DUK 170120C00072500 C 01/20/17 72.5 8.40 8.90
DUK 170120C00075000 C 01/20/17 75.0 6.80 7.00
DUK 170120C00077500 C 01/20/17 77.5 5.10 5.30
DUK 170120C00080000 C 01/20/17 80.0 3.70 3.90
DUK 170120C00082500 C 01/20/17 82.5 2.55 2.75
DUK 170120C00085000 C 01/20/17 85.0 1.65 1.85
DUK 170120C00087500 C 01/20/17 87.5 1.05 1.20
DUK 170120C00090000 C 01/20/17 90.0 0.60 0.75
DUK 170120C00092500 C 01/20/17 92.5 0.35 0.45
DUK 170120C00095000 C 01/20/17 95.0 0.15 0.25
DUK 170120C00097500 C 01/20/17 97.5 0.05 0.15
DUK 170120C00100000 C 01/20/17 100.0 0.05 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 0.05 0.10
DUK 170120P00037500 P 01/20/17 37.5 0.10 0.20
DUK 170120P00040000 P 01/20/17 40.0 0.10 0.20
DUK 170120P00042500 P 01/20/17 42.5 0.15 0.25
DUK 170120P00045000 P 01/20/17 45.0 0.20 0.30
DUK 170120P00047500 P 01/20/17 47.5 0.25 0.35
DUK 170120P00050000 P 01/20/17 50.0 0.30 0.40
DUK 170120P00055000 P 01/20/17 55.0 0.45 0.60
DUK 170120P00057500 P 01/20/17 57.5 0.60 0.70
DUK 170120P00060000 P 01/20/17 60.0 0.75 0.85
DUK 170120P00062500 P 01/20/17 62.5 0.95 1.05
DUK 170120P00065000 P 01/20/17 65.0 1.20 1.35
DUK 170120P00067500 P 01/20/17 67.5 1.55 1.70
DUK 170120P00070000 P 01/20/17 70.0 2.00 2.15
DUK 170120P00072500 P 01/20/17 72.5 2.60 2.70
DUK 170120P00075000 P 01/20/17 75.0 3.30 3.50
DUK 170120P00077500 P 01/20/17 77.5 4.30 4.50
DUK 170120P00080000 P 01/20/17 80.0 5.40 5.70
DUK 170120P00082500 P 01/20/17 82.5 6.80 7.10
DUK 170120P00085000 P 01/20/17 85.0 8.50 8.70
DUK 170120P00087500 P 01/20/17 87.5 10.30 10.70
DUK 170120P00090000 P 01/20/17 90.0 12.40 12.80
DUK 170120P00092500 P 01/20/17 92.5 14.60 15.10
DUK 170120P00095000 P 01/20/17 95.0 16.50 17.70
DUK 170120P00097500 P 01/20/17 97.5 19.00 20.20
DUK 170120P00100000 P 01/20/17 100.0 21.40 22.70
DUK 170120P00105000 P 01/20/17 105.0 26.40 27.80
DUK 170120P00110000 P 01/20/17 110.0 31.20 32.50
DUK 170120P00115000 P 01/20/17 115.0 36.10 37.50
DUK 180119C00035000 C 01/19/18 35.0 42.90 46.40
DUK 180119C00037500 C 01/19/18 37.5 40.50 43.90
DUK 180119C00040000 C 01/19/18 40.0 38.00 40.80
DUK 180119C00042500 C 01/19/18 42.5 35.50 38.40
DUK 180119C00045000 C 01/19/18 45.0 33.00 35.90
DUK 180119C00047500 C 01/19/18 47.5 30.50 33.30
DUK 180119C00050000 C 01/19/18 50.0 27.90 30.90
DUK 180119C00055000 C 01/19/18 55.0 23.40 25.90
DUK 180119C00057500 C 01/19/18 57.5 20.50 23.60
DUK 180119C00060000 C 01/19/18 60.0 20.10 20.60
DUK 180119C00062500 C 01/19/18 62.5 17.60 18.30
DUK 180119C00065000 C 01/19/18 65.0 15.30 16.00
DUK 180119C00067500 C 01/19/18 67.5 13.20 13.80
DUK 180119C00070000 C 01/19/18 70.0 11.30 11.90
DUK 180119C00072500 C 01/19/18 72.5 9.50 10.00
DUK 180119C00075000 C 01/19/18 75.0 7.90 8.40
DUK 180119C00077500 C 01/19/18 77.5 6.50 6.90
DUK 180119C00080000 C 01/19/18 80.0 5.30 5.70
DUK 180119C00082500 C 01/19/18 82.5 4.30 4.60
DUK 180119C00085000 C 01/19/18 85.0 3.30 3.60
DUK 180119C00087500 C 01/19/18 87.5 2.55 2.85
DUK 180119C00090000 C 01/19/18 90.0 1.95 2.25
DUK 180119C00095000 C 01/19/18 95.0 1.10 1.25
DUK 180119C00100000 C 01/19/18 100.0 0.50 0.70
DUK 180119C00105000 C 01/19/18 105.0 0.25 0.40
DUK 180119P00035000 P 01/19/18 35.0 0.35 0.55
DUK 180119P00037500 P 01/19/18 37.5 0.45 0.65
DUK 180119P00040000 P 01/19/18 40.0 0.55 0.75
DUK 180119P00042500 P 01/19/18 42.5 0.70 0.90
DUK 180119P00045000 P 01/19/18 45.0 0.85 1.05
DUK 180119P00047500 P 01/19/18 47.5 1.00 1.20
DUK 180119P00050000 P 01/19/18 50.0 1.20 1.40
DUK 180119P00055000 P 01/19/18 55.0 1.70 1.95
DUK 180119P00057500 P 01/19/18 57.5 2.05 2.30
DUK 180119P00060000 P 01/19/18 60.0 2.45 2.70
DUK 180119P00062500 P 01/19/18 62.5 2.95 3.20
DUK 180119P00065000 P 01/19/18 65.0 3.50 3.80
DUK 180119P00067500 P 01/19/18 67.5 4.10 4.40
DUK 180119P00070000 P 01/19/18 70.0 4.90 5.20
DUK 180119P00072500 P 01/19/18 72.5 5.70 6.20
DUK 180119P00075000 P 01/19/18 75.0 6.80 7.20
DUK 180119P00077500 P 01/19/18 77.5 7.90 8.40
DUK 180119P00080000 P 01/19/18 80.0 9.30 9.80
DUK 180119P00082500 P 01/19/18 82.5 10.60 11.30
DUK 180119P00085000 P 01/19/18 85.0 12.20 12.90
DUK 180119P00087500 P 01/19/18 87.5 14.00 14.60
DUK 180119P00090000 P 01/19/18 90.0 15.90 16.50
DUK 180119P00095000 P 01/19/18 95.0 19.90 20.60
DUK 180119P00100000 P 01/19/18 100.0 24.30 25.10
DUK 180119P00105000 P 01/19/18 105.0 28.30 30.00

OPRA data is delayed 15 minutes.