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 Sep 23 2014 11:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141018C00090000 C 10/18/14 90.0 25.90 27.90
DEO 141018C00095000 C 10/18/14 95.0 21.10 22.70
DEO 141018C00100000 C 10/18/14 100.0 15.90 17.70
DEO 141018C00105000 C 10/18/14 105.0 10.80 12.80
DEO 141018C00110000 C 10/18/14 110.0 6.60 7.80
DEO 141018C00115000 C 10/18/14 115.0 2.90 3.30
DEO 141018C00120000 C 10/18/14 120.0 0.75 0.85
DEO 141018C00125000 C 10/18/14 125.0 0.15 0.30
DEO 141018C00130000 C 10/18/14 130.0 0.00 0.25
DEO 141018C00135000 C 10/18/14 135.0 0.00 0.25
DEO 141018C00140000 C 10/18/14 140.0 0.00 0.15
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 0.50
DEO 141018P00095000 P 10/18/14 95.0 0.00 0.25
DEO 141018P00100000 P 10/18/14 100.0 0.00 0.15
DEO 141018P00105000 P 10/18/14 105.0 0.10 0.25
DEO 141018P00110000 P 10/18/14 110.0 0.40 0.50
DEO 141018P00115000 P 10/18/14 115.0 1.40 1.70
DEO 141018P00120000 P 10/18/14 120.0 4.30 4.50
DEO 141018P00125000 P 10/18/14 125.0 7.80 9.10
DEO 141018P00130000 P 10/18/14 130.0 12.40 14.10
DEO 141018P00135000 P 10/18/14 135.0 16.40 19.30
DEO 141018P00140000 P 10/18/14 140.0 21.20 24.90
DEO 141018P00145000 P 10/18/14 145.0 26.30 29.90
DEO 141018P00150000 P 10/18/14 150.0 31.30 34.90
DEO 141018P00155000 P 10/18/14 155.0 36.30 40.20
DEO 141018P00160000 P 10/18/14 160.0 41.30 45.20
DEO 141122C00075000 C 11/22/14 75.0 39.80 43.80
DEO 141122C00080000 C 11/22/14 80.0 36.00 38.20
DEO 141122C00085000 C 11/22/14 85.0 31.00 33.70
DEO 141122C00090000 C 11/22/14 90.0 26.00 28.30
DEO 141122C00095000 C 11/22/14 95.0 21.10 23.30
DEO 141122C00100000 C 11/22/14 100.0 16.40 19.00
DEO 141122C00105000 C 11/22/14 105.0 10.60 13.10
DEO 141122C00110000 C 11/22/14 110.0 7.30 8.50
DEO 141122C00115000 C 11/22/14 115.0 3.90 4.80
DEO 141122C00120000 C 11/22/14 120.0 1.70 2.10
DEO 141122C00125000 C 11/22/14 125.0 0.60 0.90
DEO 141122C00130000 C 11/22/14 130.0 0.15 0.40
DEO 141122C00135000 C 11/22/14 135.0 0.05 0.30
DEO 141122C00140000 C 11/22/14 140.0 0.00 0.25
DEO 141122C00145000 C 11/22/14 145.0 0.00 0.25
DEO 141122C00150000 C 11/22/14 150.0 0.00 0.25
DEO 141122C00155000 C 11/22/14 155.0 0.00 0.25
DEO 141122C00160000 C 11/22/14 160.0 0.00 0.25
DEO 141122C00165000 C 11/22/14 165.0 0.00 0.25
DEO 141122P00075000 P 11/22/14 75.0 0.00 0.25
DEO 141122P00080000 P 11/22/14 80.0 0.00 0.25
DEO 141122P00085000 P 11/22/14 85.0 0.00 0.25
DEO 141122P00090000 P 11/22/14 90.0 0.00 0.25
DEO 141122P00095000 P 11/22/14 95.0 0.05 0.30
DEO 141122P00100000 P 11/22/14 100.0 0.15 0.40
DEO 141122P00105000 P 11/22/14 105.0 0.40 0.65
DEO 141122P00110000 P 11/22/14 110.0 0.95 1.25
DEO 141122P00115000 P 11/22/14 115.0 2.00 2.80
DEO 141122P00120000 P 11/22/14 120.0 4.60 5.60
DEO 141122P00125000 P 11/22/14 125.0 8.30 9.50
DEO 141122P00130000 P 11/22/14 130.0 12.30 14.50
DEO 141122P00135000 P 11/22/14 135.0 16.40 19.20
DEO 141122P00140000 P 11/22/14 140.0 22.20 24.20
DEO 141122P00145000 P 11/22/14 145.0 26.30 29.90
DEO 141122P00150000 P 11/22/14 150.0 31.20 34.90
DEO 141122P00155000 P 11/22/14 155.0 36.30 40.10
DEO 141122P00160000 P 11/22/14 160.0 41.30 45.20
DEO 141122P00165000 P 11/22/14 165.0 46.30 50.20
DEO 150117C00070000 C 01/17/15 70.0 44.80 48.90
DEO 150117C00075000 C 01/17/15 75.0 41.10 43.80
DEO 150117C00080000 C 01/17/15 80.0 35.20 39.00
DEO 150117C00085000 C 01/17/15 85.0 31.20 34.10
DEO 150117C00090000 C 01/17/15 90.0 25.80 28.90
DEO 150117C00095000 C 01/17/15 95.0 21.30 24.10
DEO 150117C00100000 C 01/17/15 100.0 16.50 19.00
DEO 150117C00105000 C 01/17/15 105.0 12.30 13.80
DEO 150117C00110000 C 01/17/15 110.0 8.40 9.40
DEO 150117C00115000 C 01/17/15 115.0 5.20 6.00
DEO 150117C00120000 C 01/17/15 120.0 2.80 3.20
DEO 150117C00125000 C 01/17/15 125.0 1.40 1.75
DEO 150117C00130000 C 01/17/15 130.0 0.70 0.80
DEO 150117C00135000 C 01/17/15 135.0 0.25 0.50
DEO 150117C00140000 C 01/17/15 140.0 0.10 0.25
DEO 150117C00145000 C 01/17/15 145.0 0.05 0.25
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 0.50
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 0.25
DEO 150117P00080000 P 01/17/15 80.0 0.05 0.25
DEO 150117P00085000 P 01/17/15 85.0 0.05 0.30
DEO 150117P00090000 P 01/17/15 90.0 0.05 0.30
DEO 150117P00095000 P 01/17/15 95.0 0.25 0.50
DEO 150117P00100000 P 01/17/15 100.0 0.45 0.70
DEO 150117P00105000 P 01/17/15 105.0 0.85 1.10
DEO 150117P00110000 P 01/17/15 110.0 1.75 2.10
DEO 150117P00115000 P 01/17/15 115.0 3.40 3.80
DEO 150117P00120000 P 01/17/15 120.0 5.70 6.60
DEO 150117P00125000 P 01/17/15 125.0 9.10 10.00
DEO 150117P00130000 P 01/17/15 130.0 12.90 14.50
DEO 150117P00135000 P 01/17/15 135.0 17.50 19.20
DEO 150117P00140000 P 01/17/15 140.0 21.70 24.20
DEO 150117P00145000 P 01/17/15 145.0 26.20 30.30
DEO 150117P00150000 P 01/17/15 150.0 31.30 35.40
DEO 150117P00155000 P 01/17/15 155.0 36.30 40.20
DEO 150117P00160000 P 01/17/15 160.0 41.30 45.20
DEO 150117P00165000 P 01/17/15 165.0 46.30 50.20
DEO 150117P00170000 P 01/17/15 170.0 51.30 55.20
DEO 150117P00175000 P 01/17/15 175.0 56.30 60.20
DEO 150117P00180000 P 01/17/15 180.0 61.30 65.20
DEO 150117P00185000 P 01/17/15 185.0 66.30 70.20
DEO 150117P00190000 P 01/17/15 190.0 71.30 75.20
DEO 150417C00070000 C 04/17/15 70.0 44.50 48.90
DEO 150417C00075000 C 04/17/15 75.0 39.50 43.90
DEO 150417C00080000 C 04/17/15 80.0 34.60 39.00
DEO 150417C00085000 C 04/17/15 85.0 29.60 34.00
DEO 150417C00090000 C 04/17/15 90.0 24.80 29.20
DEO 150417C00095000 C 04/17/15 95.0 20.50 24.40
DEO 150417C00100000 C 04/17/15 100.0 17.30 18.70
DEO 150417C00105000 C 04/17/15 105.0 13.00 14.40
DEO 150417C00110000 C 04/17/15 110.0 9.20 10.50
DEO 150417C00115000 C 04/17/15 115.0 6.30 7.20
DEO 150417C00120000 C 04/17/15 120.0 3.90 4.70
DEO 150417C00125000 C 04/17/15 125.0 2.30 2.90
DEO 150417C00130000 C 04/17/15 130.0 1.25 1.75
DEO 150417C00135000 C 04/17/15 135.0 0.70 1.00
DEO 150417C00140000 C 04/17/15 140.0 0.30 0.70
DEO 150417C00145000 C 04/17/15 145.0 0.10 0.50
DEO 150417C00150000 C 04/17/15 150.0 0.00 0.50
DEO 150417C00155000 C 04/17/15 155.0 0.00 0.50
DEO 150417C00160000 C 04/17/15 160.0 0.00 0.50
DEO 150417P00070000 P 04/17/15 70.0 0.00 0.50
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.50
DEO 150417P00080000 P 04/17/15 80.0 0.05 0.50
DEO 150417P00085000 P 04/17/15 85.0 0.20 0.60
DEO 150417P00090000 P 04/17/15 90.0 0.40 0.80
DEO 150417P00095000 P 04/17/15 95.0 0.65 1.10
DEO 150417P00100000 P 04/17/15 100.0 1.10 1.60
DEO 150417P00105000 P 04/17/15 105.0 2.00 2.45
DEO 150417P00110000 P 04/17/15 110.0 3.20 3.70
DEO 150417P00115000 P 04/17/15 115.0 5.00 6.10
DEO 150417P00120000 P 04/17/15 120.0 7.80 8.90
DEO 150417P00125000 P 04/17/15 125.0 10.90 12.40
DEO 150417P00130000 P 04/17/15 130.0 14.80 16.50
DEO 150417P00135000 P 04/17/15 135.0 19.10 20.90
DEO 150417P00140000 P 04/17/15 140.0 22.80 26.80
DEO 150417P00145000 P 04/17/15 145.0 27.50 32.00
DEO 150417P00150000 P 04/17/15 150.0 32.40 36.90
DEO 150417P00155000 P 04/17/15 155.0 37.30 41.70
DEO 150417P00160000 P 04/17/15 160.0 42.20 46.60

OPRA data is delayed 15 minutes.