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 (2016-04-22)Premium Content

Diageo Plc (DEO)
As of May 4 2016 10:50AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 160520C00055000 C 05/20/16 55.0 50.60 54.20
DEO 160520C00060000 C 05/20/16 60.0 46.70 47.80
DEO 160520C00065000 C 05/20/16 65.0 41.70 42.80
DEO 160520C00070000 C 05/20/16 70.0 36.70 38.30
DEO 160520C00075000 C 05/20/16 75.0 31.70 32.80
DEO 160520C00080000 C 05/20/16 80.0 26.70 27.80
DEO 160520C00085000 C 05/20/16 85.0 21.80 22.80
DEO 160520C00090000 C 05/20/16 90.0 17.00 17.80
DEO 160520C00095000 C 05/20/16 95.0 12.10 12.80
DEO 160520C00100000 C 05/20/16 100.0 7.20 7.90
DEO 160520C00105000 C 05/20/16 105.0 3.00 3.40
DEO 160520C00110000 C 05/20/16 110.0 0.50 0.65
DEO 160520C00115000 C 05/20/16 115.0 0.00 0.10
DEO 160520C00120000 C 05/20/16 120.0 0.00 0.20
DEO 160520C00125000 C 05/20/16 125.0 0.00 0.35
DEO 160520C00130000 C 05/20/16 130.0 0.00 0.35
DEO 160520C00135000 C 05/20/16 135.0 0.00 0.35
DEO 160520C00140000 C 05/20/16 140.0 0.00 0.35
DEO 160520C00145000 C 05/20/16 145.0 0.00 0.35
DEO 160520C00150000 C 05/20/16 150.0 0.00 0.35
DEO 160520C00155000 C 05/20/16 155.0 0.00 0.35
DEO 160520C00160000 C 05/20/16 160.0 0.00 0.35
DEO 160520P00055000 P 05/20/16 55.0 0.00 0.35
DEO 160520P00060000 P 05/20/16 60.0 0.00 0.35
DEO 160520P00065000 P 05/20/16 65.0 0.00 0.35
DEO 160520P00070000 P 05/20/16 70.0 0.00 0.35
DEO 160520P00075000 P 05/20/16 75.0 0.00 0.35
DEO 160520P00080000 P 05/20/16 80.0 0.00 0.35
DEO 160520P00085000 P 05/20/16 85.0 0.00 0.35
DEO 160520P00090000 P 05/20/16 90.0 0.00 0.10
DEO 160520P00095000 P 05/20/16 95.0 0.00 0.20
DEO 160520P00100000 P 05/20/16 100.0 0.15 0.20
DEO 160520P00105000 P 05/20/16 105.0 0.75 0.85
DEO 160520P00110000 P 05/20/16 110.0 3.00 3.40
DEO 160520P00115000 P 05/20/16 115.0 7.30 8.00
DEO 160520P00120000 P 05/20/16 120.0 11.80 13.30
DEO 160520P00125000 P 05/20/16 125.0 16.70 18.30
DEO 160520P00130000 P 05/20/16 130.0 21.80 23.30
DEO 160520P00135000 P 05/20/16 135.0 26.70 28.30
DEO 160520P00140000 P 05/20/16 140.0 30.80 33.80
DEO 160520P00145000 P 05/20/16 145.0 36.20 38.80
DEO 160520P00150000 P 05/20/16 150.0 41.20 43.80
DEO 160520P00155000 P 05/20/16 155.0 46.20 48.80
DEO 160520P00160000 P 05/20/16 160.0 51.20 53.80
DEO 160617C00055000 C 06/17/16 55.0 52.00 52.80
DEO 160617C00060000 C 06/17/16 60.0 47.00 47.80
DEO 160617C00065000 C 06/17/16 65.0 42.00 42.90
DEO 160617C00070000 C 06/17/16 70.0 37.00 37.90
DEO 160617C00075000 C 06/17/16 75.0 31.80 32.90
DEO 160617C00080000 C 06/17/16 80.0 27.00 27.90
DEO 160617C00085000 C 06/17/16 85.0 22.10 23.30
DEO 160617C00090000 C 06/17/16 90.0 17.20 18.00
DEO 160617C00095000 C 06/17/16 95.0 12.40 13.10
DEO 160617C00100000 C 06/17/16 100.0 7.80 8.40
DEO 160617C00105000 C 06/17/16 105.0 3.90 4.30
DEO 160617C00110000 C 06/17/16 110.0 1.35 1.55
DEO 160617C00115000 C 06/17/16 115.0 0.25 0.45
DEO 160617C00120000 C 06/17/16 120.0 0.00 0.20
DEO 160617C00125000 C 06/17/16 125.0 0.00 0.35
DEO 160617C00130000 C 06/17/16 130.0 0.00 0.40
DEO 160617C00135000 C 06/17/16 135.0 0.00 0.35
DEO 160617C00140000 C 06/17/16 140.0 0.00 0.35
DEO 160617C00145000 C 06/17/16 145.0 0.00 0.35
DEO 160617C00150000 C 06/17/16 150.0 0.00 0.35
DEO 160617C00155000 C 06/17/16 155.0 0.00 0.35
DEO 160617C00160000 C 06/17/16 160.0 0.00 0.35
DEO 160617P00055000 P 06/17/16 55.0 0.00 0.35
DEO 160617P00060000 P 06/17/16 60.0 0.00 0.35
DEO 160617P00065000 P 06/17/16 65.0 0.00 0.35
DEO 160617P00070000 P 06/17/16 70.0 0.00 0.30
DEO 160617P00075000 P 06/17/16 75.0 0.00 0.30
DEO 160617P00080000 P 06/17/16 80.0 0.00 0.45
DEO 160617P00085000 P 06/17/16 85.0 0.00 0.20
DEO 160617P00090000 P 06/17/16 90.0 0.10 0.25
DEO 160617P00095000 P 06/17/16 95.0 0.25 0.35
DEO 160617P00100000 P 06/17/16 100.0 0.60 0.70
DEO 160617P00105000 P 06/17/16 105.0 1.65 1.75
DEO 160617P00110000 P 06/17/16 110.0 3.80 4.20
DEO 160617P00115000 P 06/17/16 115.0 7.60 8.20
DEO 160617P00120000 P 06/17/16 120.0 12.30 13.10
DEO 160617P00125000 P 06/17/16 125.0 16.80 18.20
DEO 160617P00130000 P 06/17/16 130.0 21.70 23.30
DEO 160617P00135000 P 06/17/16 135.0 26.70 28.30
DEO 160617P00140000 P 06/17/16 140.0 31.70 33.30
DEO 160617P00145000 P 06/17/16 145.0 36.70 38.30
DEO 160617P00150000 P 06/17/16 150.0 41.70 43.30
DEO 160617P00155000 P 06/17/16 155.0 46.70 48.30
DEO 160617P00160000 P 06/17/16 160.0 51.60 53.30
DEO 160715C00060000 C 07/15/16 60.0 45.60 49.20
DEO 160715C00065000 C 07/15/16 65.0 41.30 43.90
DEO 160715C00070000 C 07/15/16 70.0 36.80 39.00
DEO 160715C00075000 C 07/15/16 75.0 31.40 33.40
DEO 160715C00080000 C 07/15/16 80.0 26.80 28.90
DEO 160715C00085000 C 07/15/16 85.0 22.00 23.50
DEO 160715C00090000 C 07/15/16 90.0 17.40 18.50
DEO 160715C00095000 C 07/15/16 95.0 12.90 13.50
DEO 160715C00100000 C 07/15/16 100.0 8.60 9.10
DEO 160715C00105000 C 07/15/16 105.0 4.90 5.30
DEO 160715C00110000 C 07/15/16 110.0 2.40 2.65
DEO 160715C00115000 C 07/15/16 115.0 1.00 1.10
DEO 160715C00120000 C 07/15/16 120.0 0.25 0.45
DEO 160715C00125000 C 07/15/16 125.0 0.05 0.25
DEO 160715C00130000 C 07/15/16 130.0 0.00 0.45
DEO 160715C00135000 C 07/15/16 135.0 0.00 0.50
DEO 160715C00140000 C 07/15/16 140.0 0.00 0.50
DEO 160715C00145000 C 07/15/16 145.0 0.00 0.50
DEO 160715C00150000 C 07/15/16 150.0 0.00 0.50
DEO 160715C00155000 C 07/15/16 155.0 0.00 0.50
DEO 160715C00160000 C 07/15/16 160.0 0.00 0.50
DEO 160715C00165000 C 07/15/16 165.0 0.00 0.50
DEO 160715C00170000 C 07/15/16 170.0 0.00 0.50
DEO 160715C00175000 C 07/15/16 175.0 0.00 0.50
DEO 160715P00060000 P 07/15/16 60.0 0.00 0.50
DEO 160715P00065000 P 07/15/16 65.0 0.00 0.50
DEO 160715P00070000 P 07/15/16 70.0 0.00 0.50
DEO 160715P00075000 P 07/15/16 75.0 0.00 0.45
DEO 160715P00080000 P 07/15/16 80.0 0.05 0.25
DEO 160715P00085000 P 07/15/16 85.0 0.10 0.40
DEO 160715P00090000 P 07/15/16 90.0 0.25 0.55
DEO 160715P00095000 P 07/15/16 95.0 0.60 0.85
DEO 160715P00100000 P 07/15/16 100.0 1.20 1.50
DEO 160715P00105000 P 07/15/16 105.0 2.50 2.80
DEO 160715P00110000 P 07/15/16 110.0 4.80 5.20
DEO 160715P00115000 P 07/15/16 115.0 8.20 8.80
DEO 160715P00120000 P 07/15/16 120.0 12.50 13.20
DEO 160715P00125000 P 07/15/16 125.0 16.80 18.80
DEO 160715P00130000 P 07/15/16 130.0 21.30 23.80
DEO 160715P00135000 P 07/15/16 135.0 26.30 28.80
DEO 160715P00140000 P 07/15/16 140.0 31.20 34.50
DEO 160715P00145000 P 07/15/16 145.0 35.80 39.50
DEO 160715P00150000 P 07/15/16 150.0 40.80 44.50
DEO 160715P00155000 P 07/15/16 155.0 45.80 49.50
DEO 160715P00160000 P 07/15/16 160.0 51.20 54.50
DEO 160715P00165000 P 07/15/16 165.0 56.20 59.50
DEO 160715P00170000 P 07/15/16 170.0 61.20 64.50
DEO 160715P00175000 P 07/15/16 175.0 66.20 69.50
DEO 161021C00055000 C 10/21/16 55.0 51.70 53.50
DEO 161021C00060000 C 10/21/16 60.0 46.70 48.50
DEO 161021C00065000 C 10/21/16 65.0 41.70 43.50
DEO 161021C00070000 C 10/21/16 70.0 36.60 38.50
DEO 161021C00075000 C 10/21/16 75.0 31.80 33.60
DEO 161021C00080000 C 10/21/16 80.0 26.80 28.70
DEO 161021C00085000 C 10/21/16 85.0 21.90 23.80
DEO 161021C00090000 C 10/21/16 90.0 17.30 19.10
DEO 161021C00095000 C 10/21/16 95.0 12.30 15.10
DEO 161021C00100000 C 10/21/16 100.0 9.30 9.90
DEO 161021C00105000 C 10/21/16 105.0 6.00 6.50
DEO 161021C00110000 C 10/21/16 110.0 3.40 3.90
DEO 161021C00115000 C 10/21/16 115.0 1.75 2.15
DEO 161021C00120000 C 10/21/16 120.0 0.70 1.15
DEO 161021C00125000 C 10/21/16 125.0 0.25 0.60
DEO 161021C00130000 C 10/21/16 130.0 0.00 0.35
DEO 161021C00135000 C 10/21/16 135.0 0.00 0.50
DEO 161021C00140000 C 10/21/16 140.0 0.00 0.50
DEO 161021C00145000 C 10/21/16 145.0 0.00 0.50
DEO 161021C00150000 C 10/21/16 150.0 0.00 0.50
DEO 161021C00155000 C 10/21/16 155.0 0.00 0.50
DEO 161021P00055000 P 10/21/16 55.0 0.00 0.50
DEO 161021P00060000 P 10/21/16 60.0 0.00 0.50
DEO 161021P00065000 P 10/21/16 65.0 0.05 0.50
DEO 161021P00070000 P 10/21/16 70.0 0.05 0.50
DEO 161021P00075000 P 10/21/16 75.0 0.15 0.60
DEO 161021P00080000 P 10/21/16 80.0 0.40 0.80
DEO 161021P00085000 P 10/21/16 85.0 0.80 1.00
DEO 161021P00090000 P 10/21/16 90.0 1.05 1.50
DEO 161021P00095000 P 10/21/16 95.0 1.85 2.25
DEO 161021P00100000 P 10/21/16 100.0 3.00 3.50
DEO 161021P00105000 P 10/21/16 105.0 4.90 5.40
DEO 161021P00110000 P 10/21/16 110.0 7.50 8.00
DEO 161021P00115000 P 10/21/16 115.0 10.90 11.50
DEO 161021P00120000 P 10/21/16 120.0 14.30 15.60
DEO 161021P00125000 P 10/21/16 125.0 18.80 20.60
DEO 161021P00130000 P 10/21/16 130.0 23.50 25.40
DEO 161021P00135000 P 10/21/16 135.0 28.40 30.30
DEO 161021P00140000 P 10/21/16 140.0 33.30 35.20
DEO 161021P00145000 P 10/21/16 145.0 37.50 41.60
DEO 161021P00150000 P 10/21/16 150.0 42.50 46.70
DEO 161021P00155000 P 10/21/16 155.0 47.50 51.50
DEO 170120C00060000 C 01/20/17 60.0 45.50 48.60
DEO 170120C00065000 C 01/20/17 65.0 40.50 43.60
DEO 170120C00070000 C 01/20/17 70.0 35.50 38.60
DEO 170120C00075000 C 01/20/17 75.0 30.60 33.70
DEO 170120C00080000 C 01/20/17 80.0 26.80 28.40
DEO 170120C00085000 C 01/20/17 85.0 22.60 23.60
DEO 170120C00090000 C 01/20/17 90.0 16.40 19.70
DEO 170120C00095000 C 01/20/17 95.0 12.20 15.50
DEO 170120C00100000 C 01/20/17 100.0 10.20 10.80
DEO 170120C00105000 C 01/20/17 105.0 7.00 7.50
DEO 170120C00110000 C 01/20/17 110.0 4.40 5.00
DEO 170120C00115000 C 01/20/17 115.0 2.60 3.20
DEO 170120C00120000 C 01/20/17 120.0 1.45 1.90
DEO 170120C00125000 C 01/20/17 125.0 0.65 1.15
DEO 170120C00130000 C 01/20/17 130.0 0.25 0.70
DEO 170120C00135000 C 01/20/17 135.0 0.00 0.50
DEO 170120P00060000 P 01/20/17 60.0 0.00 0.50
DEO 170120P00065000 P 01/20/17 65.0 0.00 0.50
DEO 170120P00070000 P 01/20/17 70.0 0.00 0.70
DEO 170120P00075000 P 01/20/17 75.0 0.40 0.85
DEO 170120P00080000 P 01/20/17 80.0 0.65 1.00
DEO 170120P00085000 P 01/20/17 85.0 1.10 1.55
DEO 170120P00090000 P 01/20/17 90.0 1.75 2.15
DEO 170120P00095000 P 01/20/17 95.0 2.65 3.20
DEO 170120P00100000 P 01/20/17 100.0 4.10 4.60
DEO 170120P00105000 P 01/20/17 105.0 5.90 6.60
DEO 170120P00110000 P 01/20/17 110.0 8.50 9.10
DEO 170120P00115000 P 01/20/17 115.0 11.70 12.50
DEO 170120P00120000 P 01/20/17 120.0 13.80 17.30
DEO 170120P00125000 P 01/20/17 125.0 18.10 21.50
DEO 170120P00130000 P 01/20/17 130.0 22.70 25.70
DEO 170120P00135000 P 01/20/17 135.0 27.60 30.50
DEO 180119C00060000 C 01/19/18 60.0 45.10 49.60
DEO 180119C00065000 C 01/19/18 65.0 40.10 44.60
DEO 180119C00070000 C 01/19/18 70.0 35.30 39.60
DEO 180119C00075000 C 01/19/18 75.0 30.30 34.70
DEO 180119C00080000 C 01/19/18 80.0 25.90 30.10
DEO 180119C00085000 C 01/19/18 85.0 21.50 24.70
DEO 180119C00090000 C 01/19/18 90.0 18.90 20.10
DEO 180119C00095000 C 01/19/18 95.0 15.20 16.50
DEO 180119C00100000 C 01/19/18 100.0 11.90 13.30
DEO 180119C00105000 C 01/19/18 105.0 9.20 10.50
DEO 180119C00110000 C 01/19/18 110.0 6.90 8.20
DEO 180119C00115000 C 01/19/18 115.0 5.00 6.20
DEO 180119C00120000 C 01/19/18 120.0 3.40 4.80
DEO 180119C00125000 C 01/19/18 125.0 2.45 3.50
DEO 180119C00130000 C 01/19/18 130.0 1.60 2.60
DEO 180119C00135000 C 01/19/18 135.0 0.45 1.95
DEO 180119C00140000 C 01/19/18 140.0 0.10 1.55
DEO 180119C00145000 C 01/19/18 145.0 0.25 1.10
DEO 180119C00150000 C 01/19/18 150.0 0.00 1.00
DEO 180119P00060000 P 01/19/18 60.0 0.45 1.45
DEO 180119P00065000 P 01/19/18 65.0 0.80 1.60
DEO 180119P00070000 P 01/19/18 70.0 1.10 2.05
DEO 180119P00075000 P 01/19/18 75.0 1.75 2.60
DEO 180119P00080000 P 01/19/18 80.0 2.55 3.30
DEO 180119P00085000 P 01/19/18 85.0 3.50 4.50
DEO 180119P00090000 P 01/19/18 90.0 4.70 5.80
DEO 180119P00095000 P 01/19/18 95.0 6.10 7.30
DEO 180119P00100000 P 01/19/18 100.0 8.00 9.20
DEO 180119P00105000 P 01/19/18 105.0 10.30 11.60
DEO 180119P00110000 P 01/19/18 110.0 13.10 14.40
DEO 180119P00115000 P 01/19/18 115.0 16.20 17.70
DEO 180119P00120000 P 01/19/18 120.0 18.10 21.40
DEO 180119P00125000 P 01/19/18 125.0 21.60 25.20
DEO 180119P00130000 P 01/19/18 130.0 27.50 29.20
DEO 180119P00135000 P 01/19/18 135.0 30.50 34.20
DEO 180119P00140000 P 01/19/18 140.0 34.90 39.20
DEO 180119P00145000 P 01/19/18 145.0 39.70 43.80
DEO 180119P00150000 P 01/19/18 150.0 44.30 48.40

OPRA data is delayed 15 minutes.