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 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 140920C00080000 C 09/20/14 80.0 38.10 40.30
DEO 140920C00085000 C 09/20/14 85.0 32.70 35.30
DEO 140920C00090000 C 09/20/14 90.0 28.00 31.60
DEO 140920C00095000 C 09/20/14 95.0 22.60 25.30
DEO 140920C00100000 C 09/20/14 100.0 18.40 20.20
DEO 140920C00105000 C 09/20/14 105.0 13.40 15.20
DEO 140920C00110000 C 09/20/14 110.0 8.40 10.30
DEO 140920C00115000 C 09/20/14 115.0 4.60 5.50
DEO 140920C00120000 C 09/20/14 120.0 1.30 1.65
DEO 140920C00125000 C 09/20/14 125.0 0.25 0.40
DEO 140920C00130000 C 09/20/14 130.0 0.00 0.25
DEO 140920C00135000 C 09/20/14 135.0 0.00 0.25
DEO 140920C00140000 C 09/20/14 140.0 0.00 0.25
DEO 140920C00145000 C 09/20/14 145.0 0.00 0.25
DEO 140920C00150000 C 09/20/14 150.0 0.00 0.25
DEO 140920C00155000 C 09/20/14 155.0 0.00 0.25
DEO 140920C00160000 C 09/20/14 160.0 0.00 0.25
DEO 140920C00165000 C 09/20/14 165.0 0.00 0.25
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 0.25
DEO 140920P00090000 P 09/20/14 90.0 0.00 1.70
DEO 140920P00095000 P 09/20/14 95.0 0.00 0.25
DEO 140920P00100000 P 09/20/14 100.0 0.00 0.20
DEO 140920P00105000 P 09/20/14 105.0 0.00 0.20
DEO 140920P00110000 P 09/20/14 110.0 0.10 0.25
DEO 140920P00115000 P 09/20/14 115.0 0.60 0.80
DEO 140920P00120000 P 09/20/14 120.0 2.50 3.20
DEO 140920P00125000 P 09/20/14 125.0 6.30 7.80
DEO 140920P00130000 P 09/20/14 130.0 11.70 12.70
DEO 140920P00135000 P 09/20/14 135.0 16.70 17.70
DEO 140920P00140000 P 09/20/14 140.0 21.70 22.70
DEO 140920P00145000 P 09/20/14 145.0 26.70 27.70
DEO 140920P00150000 P 09/20/14 150.0 31.70 32.50
DEO 140920P00155000 P 09/20/14 155.0 36.70 37.50
DEO 140920P00160000 P 09/20/14 160.0 41.70 42.50
DEO 140920P00165000 P 09/20/14 165.0 46.70 47.50
DEO 140920P00170000 P 09/20/14 170.0 51.70 52.50
DEO 141018C00090000 C 10/18/14 90.0 28.60 30.30
DEO 141018C00095000 C 10/18/14 95.0 22.50 25.50
DEO 141018C00100000 C 10/18/14 100.0 18.40 20.30
DEO 141018C00105000 C 10/18/14 105.0 13.90 15.30
DEO 141018C00110000 C 10/18/14 110.0 9.10 10.30
DEO 141018C00115000 C 10/18/14 115.0 5.00 6.00
DEO 141018C00120000 C 10/18/14 120.0 1.85 2.05
DEO 141018C00125000 C 10/18/14 125.0 0.45 0.60
DEO 141018C00130000 C 10/18/14 130.0 0.10 0.35
DEO 141018C00135000 C 10/18/14 135.0 0.00 0.20
DEO 141018C00140000 C 10/18/14 140.0 0.00 0.25
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 1.70
DEO 141018P00090000 P 10/18/14 90.0 0.00 0.25
DEO 141018P00095000 P 10/18/14 95.0 0.00 0.50
DEO 141018P00100000 P 10/18/14 100.0 0.00 0.25
DEO 141018P00105000 P 10/18/14 105.0 0.10 0.30
DEO 141018P00110000 P 10/18/14 110.0 0.40 0.70
DEO 141018P00115000 P 10/18/14 115.0 1.45 1.70
DEO 141018P00120000 P 10/18/14 120.0 3.80 4.00
DEO 141018P00125000 P 10/18/14 125.0 7.50 8.20
DEO 141018P00130000 P 10/18/14 130.0 12.00 13.00
DEO 141018P00135000 P 10/18/14 135.0 16.90 17.80
DEO 141018P00140000 P 10/18/14 140.0 21.90 23.00
DEO 141018P00145000 P 10/18/14 145.0 26.90 28.00
DEO 141018P00150000 P 10/18/14 150.0 31.90 33.00
DEO 141018P00155000 P 10/18/14 155.0 36.90 38.00
DEO 141018P00160000 P 10/18/14 160.0 41.90 44.40
DEO 150117C00070000 C 01/17/15 70.0 47.50 50.40
DEO 150117C00075000 C 01/17/15 75.0 42.50 46.80
DEO 150117C00080000 C 01/17/15 80.0 37.50 40.30
DEO 150117C00085000 C 01/17/15 85.0 32.50 36.80
DEO 150117C00090000 C 01/17/15 90.0 28.50 31.10
DEO 150117C00095000 C 01/17/15 95.0 22.50 25.50
DEO 150117C00100000 C 01/17/15 100.0 18.70 20.40
DEO 150117C00105000 C 01/17/15 105.0 13.40 15.80
DEO 150117C00110000 C 01/17/15 110.0 9.30 10.90
DEO 150117C00115000 C 01/17/15 115.0 5.90 6.70
DEO 150117C00120000 C 01/17/15 120.0 3.30 4.10
DEO 150117C00125000 C 01/17/15 125.0 1.80 2.20
DEO 150117C00130000 C 01/17/15 130.0 0.80 1.15
DEO 150117C00135000 C 01/17/15 135.0 0.35 0.65
DEO 150117C00140000 C 01/17/15 140.0 0.15 0.30
DEO 150117C00145000 C 01/17/15 145.0 0.00 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 0.25
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.40
DEO 150117C00170000 C 01/17/15 170.0 0.00 1.75
DEO 150117C00175000 C 01/17/15 175.0 0.00 1.75
DEO 150117C00180000 C 01/17/15 180.0 0.00 1.75
DEO 150117C00185000 C 01/17/15 185.0 0.00 1.75
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.25
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.40
DEO 150117P00075000 P 01/17/15 75.0 0.00 1.75
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.25
DEO 150117P00085000 P 01/17/15 85.0 0.00 1.75
DEO 150117P00090000 P 01/17/15 90.0 0.00 1.80
DEO 150117P00095000 P 01/17/15 95.0 0.20 0.45
DEO 150117P00100000 P 01/17/15 100.0 0.45 0.70
DEO 150117P00105000 P 01/17/15 105.0 0.90 1.20
DEO 150117P00110000 P 01/17/15 110.0 1.70 2.25
DEO 150117P00115000 P 01/17/15 115.0 3.40 3.70
DEO 150117P00120000 P 01/17/15 120.0 5.50 6.30
DEO 150117P00125000 P 01/17/15 125.0 7.70 10.50
DEO 150117P00130000 P 01/17/15 130.0 12.60 13.80
DEO 150117P00135000 P 01/17/15 135.0 17.10 18.50
DEO 150117P00140000 P 01/17/15 140.0 21.90 23.10
DEO 150117P00145000 P 01/17/15 145.0 26.80 28.10
DEO 150117P00150000 P 01/17/15 150.0 31.80 33.10
DEO 150117P00155000 P 01/17/15 155.0 36.80 38.10
DEO 150117P00160000 P 01/17/15 160.0 41.80 43.10
DEO 150117P00165000 P 01/17/15 165.0 46.80 48.20
DEO 150117P00170000 P 01/17/15 170.0 51.80 54.30
DEO 150117P00175000 P 01/17/15 175.0 56.80 59.50
DEO 150117P00180000 P 01/17/15 180.0 61.80 64.50
DEO 150117P00185000 P 01/17/15 185.0 66.80 69.50
DEO 150117P00190000 P 01/17/15 190.0 71.80 73.10
DEO 150417C00070000 C 04/17/15 70.0 47.30 50.50
DEO 150417C00075000 C 04/17/15 75.0 42.30 45.50
DEO 150417C00080000 C 04/17/15 80.0 37.40 40.50
DEO 150417C00085000 C 04/17/15 85.0 32.40 35.70
DEO 150417C00090000 C 04/17/15 90.0 27.40 31.00
DEO 150417C00095000 C 04/17/15 95.0 22.70 25.80
DEO 150417C00100000 C 04/17/15 100.0 18.00 21.30
DEO 150417C00105000 C 04/17/15 105.0 13.20 17.00
DEO 150417C00110000 C 04/17/15 110.0 8.60 12.10
DEO 150417C00115000 C 04/17/15 115.0 6.60 8.30
DEO 150417C00120000 C 04/17/15 120.0 4.30 5.30
DEO 150417C00125000 C 04/17/15 125.0 1.05 4.30
DEO 150417C00130000 C 04/17/15 130.0 1.20 2.20
DEO 150417C00135000 C 04/17/15 135.0 0.55 2.00
DEO 150417C00140000 C 04/17/15 140.0 0.15 1.70
DEO 150417C00145000 C 04/17/15 145.0 0.05 1.45
DEO 150417C00150000 C 04/17/15 150.0 0.00 1.25
DEO 150417C00155000 C 04/17/15 155.0 0.00 1.25
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 0.00 0.50
DEO 150417P00085000 P 04/17/15 85.0 0.00 0.70
DEO 150417P00090000 P 04/17/15 90.0 0.00 1.00
DEO 150417P00095000 P 04/17/15 95.0 0.00 1.50
DEO 150417P00100000 P 04/17/15 100.0 0.05 1.95
DEO 150417P00105000 P 04/17/15 105.0 0.10 4.00
DEO 150417P00110000 P 04/17/15 110.0 1.10 4.10
DEO 150417P00115000 P 04/17/15 115.0 4.80 6.40
DEO 150417P00120000 P 04/17/15 120.0 6.70 8.60
DEO 150417P00125000 P 04/17/15 125.0 9.20 12.40
DEO 150417P00130000 P 04/17/15 130.0 13.70 15.80
DEO 150417P00135000 P 04/17/15 135.0 17.80 20.60
DEO 150417P00140000 P 04/17/15 140.0 22.40 25.40
DEO 150417P00145000 P 04/17/15 145.0 27.30 30.10
DEO 150417P00150000 P 04/17/15 150.0 31.60 35.00
DEO 150417P00155000 P 04/17/15 155.0 36.60 40.00
DEO 150417P00160000 P 04/17/15 160.0 41.60 44.20

OPRA data is delayed 15 minutes.