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 (2014-10-24)Premium Content

Diageo Plc (DEO)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141122C00075000 C 11/22/14 75.0 37.40 41.50
DEO 141122C00080000 C 11/22/14 80.0 32.30 36.90
DEO 141122C00085000 C 11/22/14 85.0 27.30 31.80
DEO 141122C00090000 C 11/22/14 90.0 22.30 26.60
DEO 141122C00095000 C 11/22/14 95.0 17.50 20.90
DEO 141122C00100000 C 11/22/14 100.0 12.60 15.30
DEO 141122C00105000 C 11/22/14 105.0 8.80 10.30
DEO 141122C00110000 C 11/22/14 110.0 5.00 5.70
DEO 141122C00115000 C 11/22/14 115.0 1.80 2.15
DEO 141122C00120000 C 11/22/14 120.0 0.30 0.45
DEO 141122C00125000 C 11/22/14 125.0 0.00 0.20
DEO 141122C00130000 C 11/22/14 130.0 0.00 0.25
DEO 141122C00135000 C 11/22/14 135.0 0.00 0.40
DEO 141122C00140000 C 11/22/14 140.0 0.00 0.35
DEO 141122C00145000 C 11/22/14 145.0 0.00 0.50
DEO 141122C00150000 C 11/22/14 150.0 0.00 0.50
DEO 141122C00155000 C 11/22/14 155.0 0.00 0.50
DEO 141122C00160000 C 11/22/14 160.0 0.00 0.50
DEO 141122C00165000 C 11/22/14 165.0 0.00 0.50
DEO 141122P00075000 P 11/22/14 75.0 0.00 0.25
DEO 141122P00080000 P 11/22/14 80.0 0.00 0.50
DEO 141122P00085000 P 11/22/14 85.0 0.00 0.50
DEO 141122P00090000 P 11/22/14 90.0 0.00 0.05
DEO 141122P00095000 P 11/22/14 95.0 0.00 0.10
DEO 141122P00100000 P 11/22/14 100.0 0.00 0.25
DEO 141122P00105000 P 11/22/14 105.0 0.05 0.40
DEO 141122P00110000 P 11/22/14 110.0 0.50 0.70
DEO 141122P00115000 P 11/22/14 115.0 2.10 2.35
DEO 141122P00120000 P 11/22/14 120.0 5.50 6.30
DEO 141122P00125000 P 11/22/14 125.0 9.60 11.90
DEO 141122P00130000 P 11/22/14 130.0 14.40 17.00
DEO 141122P00135000 P 11/22/14 135.0 18.90 22.60
DEO 141122P00140000 P 11/22/14 140.0 23.70 27.70
DEO 141122P00145000 P 11/22/14 145.0 28.30 32.70
DEO 141122P00150000 P 11/22/14 150.0 33.30 37.70
DEO 141122P00155000 P 11/22/14 155.0 38.30 42.70
DEO 141122P00160000 P 11/22/14 160.0 43.30 47.70
DEO 141122P00165000 P 11/22/14 165.0 48.30 52.70
DEO 141220C00065000 C 12/20/14 65.0 47.40 51.70
DEO 141220C00070000 C 12/20/14 70.0 42.30 46.40
DEO 141220C00075000 C 12/20/14 75.0 37.40 41.40
DEO 141220C00080000 C 12/20/14 80.0 32.40 36.10
DEO 141220C00085000 C 12/20/14 85.0 27.40 31.10
DEO 141220C00090000 C 12/20/14 90.0 22.40 26.00
DEO 141220C00095000 C 12/20/14 95.0 17.60 20.90
DEO 141220C00100000 C 12/20/14 100.0 12.70 15.40
DEO 141220C00105000 C 12/20/14 105.0 9.10 10.60
DEO 141220C00110000 C 12/20/14 110.0 5.70 6.10
DEO 141220C00115000 C 12/20/14 115.0 2.65 2.95
DEO 141220C00120000 C 12/20/14 120.0 1.00 1.20
DEO 141220C00125000 C 12/20/14 125.0 0.15 0.40
DEO 141220C00130000 C 12/20/14 130.0 0.00 0.50
DEO 141220C00135000 C 12/20/14 135.0 0.00 0.50
DEO 141220C00140000 C 12/20/14 140.0 0.00 0.25
DEO 141220C00145000 C 12/20/14 145.0 0.00 0.25
DEO 141220C00150000 C 12/20/14 150.0 0.00 0.25
DEO 141220C00155000 C 12/20/14 155.0 0.00 0.25
DEO 141220P00065000 P 12/20/14 65.0 0.00 0.25
DEO 141220P00070000 P 12/20/14 70.0 0.00 0.20
DEO 141220P00075000 P 12/20/14 75.0 0.00 0.20
DEO 141220P00080000 P 12/20/14 80.0 0.00 0.25
DEO 141220P00085000 P 12/20/14 85.0 0.00 0.25
DEO 141220P00090000 P 12/20/14 90.0 0.00 0.10
DEO 141220P00095000 P 12/20/14 95.0 0.05 0.30
DEO 141220P00100000 P 12/20/14 100.0 0.15 0.50
DEO 141220P00105000 P 12/20/14 105.0 0.35 0.85
DEO 141220P00110000 P 12/20/14 110.0 1.15 1.40
DEO 141220P00115000 P 12/20/14 115.0 2.85 3.20
DEO 141220P00120000 P 12/20/14 120.0 6.00 6.50
DEO 141220P00125000 P 12/20/14 125.0 10.00 12.10
DEO 141220P00130000 P 12/20/14 130.0 14.00 17.70
DEO 141220P00135000 P 12/20/14 135.0 19.00 21.50
DEO 141220P00140000 P 12/20/14 140.0 23.70 27.60
DEO 141220P00145000 P 12/20/14 145.0 28.60 32.60
DEO 141220P00150000 P 12/20/14 150.0 33.60 37.60
DEO 141220P00155000 P 12/20/14 155.0 38.60 42.60
DEO 150117C00070000 C 01/17/15 70.0 42.40 45.90
DEO 150117C00075000 C 01/17/15 75.0 37.40 41.20
DEO 150117C00080000 C 01/17/15 80.0 32.50 36.20
DEO 150117C00085000 C 01/17/15 85.0 28.20 30.40
DEO 150117C00090000 C 01/17/15 90.0 23.30 25.40
DEO 150117C00095000 C 01/17/15 95.0 17.70 21.00
DEO 150117C00100000 C 01/17/15 100.0 13.70 15.70
DEO 150117C00105000 C 01/17/15 105.0 9.40 11.00
DEO 150117C00110000 C 01/17/15 110.0 6.30 6.90
DEO 150117C00115000 C 01/17/15 115.0 3.30 3.70
DEO 150117C00120000 C 01/17/15 120.0 1.35 1.45
DEO 150117C00125000 C 01/17/15 125.0 0.30 0.75
DEO 150117C00130000 C 01/17/15 130.0 0.15 0.30
DEO 150117C00135000 C 01/17/15 135.0 0.05 0.25
DEO 150117C00140000 C 01/17/15 140.0 0.00 0.25
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.35
DEO 150117C00150000 C 01/17/15 150.0 0.00 0.50
DEO 150117C00155000 C 01/17/15 155.0 0.00 0.50
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 0.50
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.10
DEO 150117P00085000 P 01/17/15 85.0 0.00 0.40
DEO 150117P00090000 P 01/17/15 90.0 0.00 0.50
DEO 150117P00095000 P 01/17/15 95.0 0.15 0.45
DEO 150117P00100000 P 01/17/15 100.0 0.25 0.60
DEO 150117P00105000 P 01/17/15 105.0 0.70 1.10
DEO 150117P00110000 P 01/17/15 110.0 1.60 2.05
DEO 150117P00115000 P 01/17/15 115.0 3.50 3.90
DEO 150117P00120000 P 01/17/15 120.0 6.20 7.00
DEO 150117P00125000 P 01/17/15 125.0 10.30 12.30
DEO 150117P00130000 P 01/17/15 130.0 14.80 17.00
DEO 150117P00135000 P 01/17/15 135.0 19.70 22.20
DEO 150117P00140000 P 01/17/15 140.0 24.20 27.60
DEO 150117P00145000 P 01/17/15 145.0 28.90 32.60
DEO 150117P00150000 P 01/17/15 150.0 33.50 37.60
DEO 150117P00155000 P 01/17/15 155.0 38.50 42.60
DEO 150117P00160000 P 01/17/15 160.0 43.50 47.60
DEO 150117P00165000 P 01/17/15 165.0 48.40 52.60
DEO 150117P00170000 P 01/17/15 170.0 53.40 57.60
DEO 150117P00175000 P 01/17/15 175.0 58.40 62.60
DEO 150117P00180000 P 01/17/15 180.0 63.40 67.60
DEO 150117P00185000 P 01/17/15 185.0 68.40 72.60
DEO 150117P00190000 P 01/17/15 190.0 73.40 77.60
DEO 150417C00070000 C 04/17/15 70.0 42.30 46.80
DEO 150417C00075000 C 04/17/15 75.0 37.40 41.80
DEO 150417C00080000 C 04/17/15 80.0 32.30 36.90
DEO 150417C00085000 C 04/17/15 85.0 27.40 31.90
DEO 150417C00090000 C 04/17/15 90.0 22.60 26.80
DEO 150417C00095000 C 04/17/15 95.0 17.80 21.20
DEO 150417C00100000 C 04/17/15 100.0 14.20 16.10
DEO 150417C00105000 C 04/17/15 105.0 10.20 11.80
DEO 150417C00110000 C 04/17/15 110.0 7.00 8.10
DEO 150417C00115000 C 04/17/15 115.0 4.30 5.20
DEO 150417C00120000 C 04/17/15 120.0 2.30 3.10
DEO 150417C00125000 C 04/17/15 125.0 1.25 1.85
DEO 150417C00130000 C 04/17/15 130.0 0.50 1.00
DEO 150417C00135000 C 04/17/15 135.0 0.25 0.65
DEO 150417C00140000 C 04/17/15 140.0 0.00 0.50
DEO 150417C00145000 C 04/17/15 145.0 0.00 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 0.25
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 0.15 0.50
DEO 150417P00090000 P 04/17/15 90.0 0.35 0.75
DEO 150417P00095000 P 04/17/15 95.0 0.75 1.15
DEO 150417P00100000 P 04/17/15 100.0 1.40 1.50
DEO 150417P00105000 P 04/17/15 105.0 2.25 2.55
DEO 150417P00110000 P 04/17/15 110.0 3.70 4.70
DEO 150417P00115000 P 04/17/15 115.0 5.90 7.20
DEO 150417P00120000 P 04/17/15 120.0 8.90 10.20
DEO 150417P00125000 P 04/17/15 125.0 12.20 14.30
DEO 150417P00130000 P 04/17/15 130.0 16.70 18.70
DEO 150417P00135000 P 04/17/15 135.0 19.90 24.40
DEO 150417P00140000 P 04/17/15 140.0 24.70 29.30
DEO 150417P00145000 P 04/17/15 145.0 29.50 34.00
DEO 150417P00150000 P 04/17/15 150.0 34.50 39.00
DEO 150417P00155000 P 04/17/15 155.0 39.40 44.00
DEO 150417P00160000 P 04/17/15 160.0 44.60 49.10

OPRA data is delayed 15 minutes.