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 (2014-07-25)Premium Content

Diageo Plc (DEO)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 140920C00080000 C 09/20/14 80.0 36.40 39.90
DEO 140920C00085000 C 09/20/14 85.0 31.10 35.10
DEO 140920C00090000 C 09/20/14 90.0 26.10 30.10
DEO 140920C00095000 C 09/20/14 95.0 21.20 25.00
DEO 140920C00100000 C 09/20/14 100.0 16.80 19.40
DEO 140920C00105000 C 09/20/14 105.0 11.20 14.40
DEO 140920C00110000 C 09/20/14 110.0 6.30 9.40
DEO 140920C00115000 C 09/20/14 115.0 3.70 4.30
DEO 140920C00120000 C 09/20/14 120.0 1.05 1.25
DEO 140920C00125000 C 09/20/14 125.0 0.15 0.40
DEO 140920C00130000 C 09/20/14 130.0 0.10 0.25
DEO 140920C00135000 C 09/20/14 135.0 0.00 0.55
DEO 140920C00140000 C 09/20/14 140.0 0.00 0.55
DEO 140920C00145000 C 09/20/14 145.0 0.00 0.55
DEO 140920C00150000 C 09/20/14 150.0 0.00 0.55
DEO 140920C00155000 C 09/20/14 155.0 0.00 0.55
DEO 140920C00160000 C 09/20/14 160.0 0.00 0.55
DEO 140920C00165000 C 09/20/14 165.0 0.00 0.55
DEO 140920C00170000 C 09/20/14 170.0 0.00 0.25
DEO 140920P00080000 P 09/20/14 80.0 0.00 0.25
DEO 140920P00085000 P 09/20/14 85.0 0.00 0.75
DEO 140920P00090000 P 09/20/14 90.0 0.00 0.25
DEO 140920P00095000 P 09/20/14 95.0 0.00 0.35
DEO 140920P00100000 P 09/20/14 100.0 0.00 0.20
DEO 140920P00105000 P 09/20/14 105.0 0.00 0.25
DEO 140920P00110000 P 09/20/14 110.0 0.25 0.35
DEO 140920P00115000 P 09/20/14 115.0 1.25 1.55
DEO 140920P00120000 P 09/20/14 120.0 3.60 4.60
DEO 140920P00125000 P 09/20/14 125.0 8.00 9.30
DEO 140920P00130000 P 09/20/14 130.0 12.10 15.60
DEO 140920P00135000 P 09/20/14 135.0 17.10 20.70
DEO 140920P00140000 P 09/20/14 140.0 22.10 25.60
DEO 140920P00145000 P 09/20/14 145.0 27.10 30.50
DEO 140920P00150000 P 09/20/14 150.0 32.10 35.50
DEO 140920P00155000 P 09/20/14 155.0 37.10 40.50
DEO 140920P00160000 P 09/20/14 160.0 42.00 45.50
DEO 140920P00165000 P 09/20/14 165.0 47.00 50.50
DEO 140920P00170000 P 09/20/14 170.0 52.00 55.50
DEO 141018C00090000 C 10/18/14 90.0 26.90 29.20
DEO 141018C00095000 C 10/18/14 95.0 21.50 24.90
DEO 141018C00100000 C 10/18/14 100.0 16.80 19.20
DEO 141018C00105000 C 10/18/14 105.0 11.90 14.40
DEO 141018C00110000 C 10/18/14 110.0 8.20 9.20
DEO 141018C00115000 C 10/18/14 115.0 4.20 4.50
DEO 141018C00120000 C 10/18/14 120.0 1.55 1.80
DEO 141018C00125000 C 10/18/14 125.0 0.45 0.65
DEO 141018C00130000 C 10/18/14 130.0 0.10 0.25
DEO 141018C00135000 C 10/18/14 135.0 0.00 0.25
DEO 141018C00140000 C 10/18/14 140.0 0.00 0.20
DEO 141018C00145000 C 10/18/14 145.0 0.00 0.25
DEO 141018C00150000 C 10/18/14 150.0 0.00 0.25
DEO 141018C00155000 C 10/18/14 155.0 0.00 0.25
DEO 141018C00160000 C 10/18/14 160.0 0.00 0.25
DEO 141018P00090000 P 10/18/14 90.0 0.00 0.25
DEO 141018P00095000 P 10/18/14 95.0 0.00 0.25
DEO 141018P00100000 P 10/18/14 100.0 0.05 0.30
DEO 141018P00105000 P 10/18/14 105.0 0.15 0.50
DEO 141018P00110000 P 10/18/14 110.0 0.65 1.00
DEO 141018P00115000 P 10/18/14 115.0 2.35 2.40
DEO 141018P00120000 P 10/18/14 120.0 5.10 5.40
DEO 141018P00125000 P 10/18/14 125.0 9.10 9.60
DEO 141018P00130000 P 10/18/14 130.0 12.30 14.30
DEO 141018P00135000 P 10/18/14 135.0 16.70 20.50
DEO 141018P00140000 P 10/18/14 140.0 22.10 25.60
DEO 141018P00145000 P 10/18/14 145.0 27.10 30.50
DEO 141018P00150000 P 10/18/14 150.0 32.10 35.50
DEO 141018P00155000 P 10/18/14 155.0 37.10 40.50
DEO 141018P00160000 P 10/18/14 160.0 42.10 45.50
DEO 150117C00070000 C 01/17/15 70.0 46.10 50.50
DEO 150117C00075000 C 01/17/15 75.0 41.10 45.50
DEO 150117C00080000 C 01/17/15 80.0 36.10 40.30
DEO 150117C00085000 C 01/17/15 85.0 31.00 35.50
DEO 150117C00090000 C 01/17/15 90.0 26.80 30.10
DEO 150117C00095000 C 01/17/15 95.0 21.90 23.90
DEO 150117C00100000 C 01/17/15 100.0 16.90 19.00
DEO 150117C00105000 C 01/17/15 105.0 12.20 14.60
DEO 150117C00110000 C 01/17/15 110.0 8.70 9.90
DEO 150117C00115000 C 01/17/15 115.0 5.20 6.00
DEO 150117C00120000 C 01/17/15 120.0 3.10 3.40
DEO 150117C00125000 C 01/17/15 125.0 1.50 2.10
DEO 150117C00130000 C 01/17/15 130.0 0.65 1.30
DEO 150117C00135000 C 01/17/15 135.0 0.30 0.55
DEO 150117C00140000 C 01/17/15 140.0 0.05 0.50
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.40
DEO 150117C00150000 C 01/17/15 150.0 0.00 0.25
DEO 150117C00155000 C 01/17/15 155.0 0.00 0.25
DEO 150117C00160000 C 01/17/15 160.0 0.00 0.25
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.25
DEO 150117C00170000 C 01/17/15 170.0 0.00 0.25
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.25
DEO 150117C00180000 C 01/17/15 180.0 0.00 0.25
DEO 150117C00185000 C 01/17/15 185.0 0.00 0.25
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.25
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.25
DEO 150117P00075000 P 01/17/15 75.0 0.00 0.30
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.35
DEO 150117P00085000 P 01/17/15 85.0 0.00 0.50
DEO 150117P00090000 P 01/17/15 90.0 0.00 1.85
DEO 150117P00095000 P 01/17/15 95.0 0.15 0.70
DEO 150117P00100000 P 01/17/15 100.0 0.20 1.00
DEO 150117P00105000 P 01/17/15 105.0 1.00 1.60
DEO 150117P00110000 P 01/17/15 110.0 1.65 2.80
DEO 150117P00115000 P 01/17/15 115.0 3.90 4.20
DEO 150117P00120000 P 01/17/15 120.0 6.30 7.80
DEO 150117P00125000 P 01/17/15 125.0 10.00 11.00
DEO 150117P00130000 P 01/17/15 130.0 14.00 15.20
DEO 150117P00135000 P 01/17/15 135.0 18.60 19.70
DEO 150117P00140000 P 01/17/15 140.0 23.40 24.60
DEO 150117P00145000 P 01/17/15 145.0 28.40 29.50
DEO 150117P00150000 P 01/17/15 150.0 33.40 34.50
DEO 150117P00155000 P 01/17/15 155.0 37.50 39.50
DEO 150117P00160000 P 01/17/15 160.0 41.80 45.90
DEO 150117P00165000 P 01/17/15 165.0 46.80 50.70
DEO 150117P00170000 P 01/17/15 170.0 51.80 55.70
DEO 150117P00175000 P 01/17/15 175.0 56.80 60.80
DEO 150117P00180000 P 01/17/15 180.0 61.80 65.70
DEO 150117P00185000 P 01/17/15 185.0 66.80 70.70
DEO 150117P00190000 P 01/17/15 190.0 71.80 75.70
DEO 150417C00070000 C 04/17/15 70.0 45.70 50.30
DEO 150417C00075000 C 04/17/15 75.0 40.70 45.10
DEO 150417C00080000 C 04/17/15 80.0 35.70 39.90
DEO 150417C00085000 C 04/17/15 85.0 30.80 35.10
DEO 150417C00090000 C 04/17/15 90.0 26.40 30.50
DEO 150417C00095000 C 04/17/15 95.0 21.30 25.60
DEO 150417C00100000 C 04/17/15 100.0 16.50 20.70
DEO 150417C00105000 C 04/17/15 105.0 13.30 16.00
DEO 150417C00110000 C 04/17/15 110.0 8.50 12.00
DEO 150417C00115000 C 04/17/15 115.0 6.00 6.70
DEO 150417C00120000 C 04/17/15 120.0 3.70 4.50
DEO 150417C00125000 C 04/17/15 125.0 1.00 4.90
DEO 150417C00130000 C 04/17/15 130.0 1.35 1.95
DEO 150417C00135000 C 04/17/15 135.0 0.75 3.20
DEO 150417C00140000 C 04/17/15 140.0 0.40 0.80
DEO 150417C00145000 C 04/17/15 145.0 0.20 0.50
DEO 150417C00150000 C 04/17/15 150.0 0.10 0.35
DEO 150417C00155000 C 04/17/15 155.0 0.00 0.50
DEO 150417C00160000 C 04/17/15 160.0 0.00 0.45
DEO 150417P00070000 P 04/17/15 70.0 0.00 0.45
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.50
DEO 150417P00080000 P 04/17/15 80.0 0.00 0.65
DEO 150417P00085000 P 04/17/15 85.0 0.00 1.05
DEO 150417P00090000 P 04/17/15 90.0 0.00 2.65
DEO 150417P00095000 P 04/17/15 95.0 0.40 4.80
DEO 150417P00100000 P 04/17/15 100.0 1.30 2.45
DEO 150417P00105000 P 04/17/15 105.0 1.50 3.20
DEO 150417P00110000 P 04/17/15 110.0 2.60 4.90
DEO 150417P00115000 P 04/17/15 115.0 5.80 6.50
DEO 150417P00120000 P 04/17/15 120.0 8.30 9.30
DEO 150417P00125000 P 04/17/15 125.0 11.70 13.90
DEO 150417P00130000 P 04/17/15 130.0 15.40 17.00
DEO 150417P00135000 P 04/17/15 135.0 19.80 21.80
DEO 150417P00140000 P 04/17/15 140.0 23.80 27.50
DEO 150417P00145000 P 04/17/15 145.0 28.60 32.30
DEO 150417P00150000 P 04/17/15 150.0 33.50 37.20
DEO 150417P00155000 P 04/17/15 155.0 37.80 42.10
DEO 150417P00160000 P 04/17/15 160.0 42.80 47.10

OPRA data is delayed 15 minutes.