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 (2017-01-20)Premium Content

Diageo Plc (DEO)
As of Feb 22 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 170317C00055000 C 03/17/17 55.0 57.60 61.30
DEO 170317C00060000 C 03/17/17 60.0 52.70 56.40
DEO 170317C00065000 C 03/17/17 65.0 47.70 51.40
DEO 170317C00070000 C 03/17/17 70.0 42.80 46.60
DEO 170317C00075000 C 03/17/17 75.0 37.70 41.40
DEO 170317C00080000 C 03/17/17 80.0 32.60 36.60
DEO 170317C00085000 C 03/17/17 85.0 27.60 31.60
DEO 170317C00090000 C 03/17/17 90.0 22.70 26.60
DEO 170317C00095000 C 03/17/17 95.0 17.90 21.60
DEO 170317C00100000 C 03/17/17 100.0 12.80 16.70
DEO 170317C00105000 C 03/17/17 105.0 8.40 10.70
DEO 170317C00110000 C 03/17/17 110.0 4.80 5.20
DEO 170317C00115000 C 03/17/17 115.0 1.35 1.55
DEO 170317C00120000 C 03/17/17 120.0 0.10 0.20
DEO 170317C00125000 C 03/17/17 125.0 0.00 0.20
DEO 170317C00130000 C 03/17/17 130.0 0.00 0.15
DEO 170317C00135000 C 03/17/17 135.0 0.00 0.40
DEO 170317C00140000 C 03/17/17 140.0 0.00 0.15
DEO 170317C00145000 C 03/17/17 145.0 0.00 0.25
DEO 170317C00150000 C 03/17/17 150.0 0.00 0.40
DEO 170317C00155000 C 03/17/17 155.0 0.00 0.25
DEO 170317C00160000 C 03/17/17 160.0 0.00 0.15
DEO 170317P00055000 P 03/17/17 55.0 0.00 0.25
DEO 170317P00060000 P 03/17/17 60.0 0.00 0.45
DEO 170317P00065000 P 03/17/17 65.0 0.00 0.50
DEO 170317P00070000 P 03/17/17 70.0 0.00 0.45
DEO 170317P00075000 P 03/17/17 75.0 0.00 0.30
DEO 170317P00080000 P 03/17/17 80.0 0.00 0.40
DEO 170317P00085000 P 03/17/17 85.0 0.00 0.35
DEO 170317P00090000 P 03/17/17 90.0 0.00 0.30
DEO 170317P00095000 P 03/17/17 95.0 0.00 0.20
DEO 170317P00100000 P 03/17/17 100.0 0.00 0.15
DEO 170317P00105000 P 03/17/17 105.0 0.05 0.15
DEO 170317P00110000 P 03/17/17 110.0 0.30 0.40
DEO 170317P00115000 P 03/17/17 115.0 1.60 1.80
DEO 170317P00120000 P 03/17/17 120.0 4.20 6.90
DEO 170317P00125000 P 03/17/17 125.0 8.30 12.10
DEO 170317P00130000 P 03/17/17 130.0 14.80 16.30
DEO 170317P00135000 P 03/17/17 135.0 18.50 22.50
DEO 170317P00140000 P 03/17/17 140.0 23.30 27.30
DEO 170317P00145000 P 03/17/17 145.0 28.60 32.30
DEO 170317P00150000 P 03/17/17 150.0 33.30 37.50
DEO 170317P00155000 P 03/17/17 155.0 38.50 42.50
DEO 170317P00160000 P 03/17/17 160.0 43.70 47.00
DEO 170421C00060000 C 04/21/17 60.0 52.70 56.40
DEO 170421C00065000 C 04/21/17 65.0 48.10 51.50
DEO 170421C00070000 C 04/21/17 70.0 42.80 46.60
DEO 170421C00075000 C 04/21/17 75.0 37.50 41.80
DEO 170421C00080000 C 04/21/17 80.0 32.90 36.20
DEO 170421C00085000 C 04/21/17 85.0 27.80 31.80
DEO 170421C00090000 C 04/21/17 90.0 22.50 26.80
DEO 170421C00095000 C 04/21/17 95.0 18.00 21.80
DEO 170421C00100000 C 04/21/17 100.0 14.70 15.40
DEO 170421C00105000 C 04/21/17 105.0 9.90 10.50
DEO 170421C00110000 C 04/21/17 110.0 5.80 6.10
DEO 170421C00115000 C 04/21/17 115.0 2.35 2.55
DEO 170421C00120000 C 04/21/17 120.0 0.60 0.80
DEO 170421C00125000 C 04/21/17 125.0 0.10 0.25
DEO 170421C00130000 C 04/21/17 130.0 0.00 0.10
DEO 170421C00135000 C 04/21/17 135.0 0.00 1.10
DEO 170421C00140000 C 04/21/17 140.0 0.00 1.20
DEO 170421C00145000 C 04/21/17 145.0 0.00 1.15
DEO 170421C00150000 C 04/21/17 150.0 0.00 1.25
DEO 170421C00155000 C 04/21/17 155.0 0.00 2.10
DEO 170421C00160000 C 04/21/17 160.0 0.00 2.15
DEO 170421C00165000 C 04/21/17 165.0 0.00 1.25
DEO 170421C00170000 C 04/21/17 170.0 0.00 1.25
DEO 170421P00060000 P 04/21/17 60.0 0.00 0.30
DEO 170421P00065000 P 04/21/17 65.0 0.00 1.20
DEO 170421P00070000 P 04/21/17 70.0 0.00 0.60
DEO 170421P00075000 P 04/21/17 75.0 0.00 0.60
DEO 170421P00080000 P 04/21/17 80.0 0.00 0.05
DEO 170421P00085000 P 04/21/17 85.0 0.00 0.55
DEO 170421P00090000 P 04/21/17 90.0 0.00 0.30
DEO 170421P00095000 P 04/21/17 95.0 0.05 0.10
DEO 170421P00100000 P 04/21/17 100.0 0.10 0.15
DEO 170421P00105000 P 04/21/17 105.0 0.30 0.35
DEO 170421P00110000 P 04/21/17 110.0 0.85 1.00
DEO 170421P00115000 P 04/21/17 115.0 2.45 2.65
DEO 170421P00120000 P 04/21/17 120.0 5.50 6.10
DEO 170421P00125000 P 04/21/17 125.0 8.50 11.80
DEO 170421P00130000 P 04/21/17 130.0 13.60 17.50
DEO 170421P00135000 P 04/21/17 135.0 18.30 22.50
DEO 170421P00140000 P 04/21/17 140.0 23.40 27.30
DEO 170421P00145000 P 04/21/17 145.0 28.30 32.30
DEO 170421P00150000 P 04/21/17 150.0 33.50 37.20
DEO 170421P00155000 P 04/21/17 155.0 38.70 42.10
DEO 170421P00160000 P 04/21/17 160.0 43.40 47.10
DEO 170421P00165000 P 04/21/17 165.0 48.60 52.20
DEO 170421P00170000 P 04/21/17 170.0 53.60 57.20
DEO 170721C00055000 C 07/21/17 55.0 57.70 61.80
DEO 170721C00060000 C 07/21/17 60.0 52.70 56.90
DEO 170721C00065000 C 07/21/17 65.0 47.70 51.90
DEO 170721C00070000 C 07/21/17 70.0 42.70 47.00
DEO 170721C00075000 C 07/21/17 75.0 38.80 41.80
DEO 170721C00080000 C 07/21/17 80.0 32.80 37.00
DEO 170721C00085000 C 07/21/17 85.0 28.00 32.10
DEO 170721C00090000 C 07/21/17 90.0 24.10 26.40
DEO 170721C00095000 C 07/21/17 95.0 18.50 22.30
DEO 170721C00100000 C 07/21/17 100.0 13.80 17.60
DEO 170721C00105000 C 07/21/17 105.0 11.00 11.70
DEO 170721C00110000 C 07/21/17 110.0 7.10 7.70
DEO 170721C00115000 C 07/21/17 115.0 4.10 4.50
DEO 170721C00120000 C 07/21/17 120.0 1.95 2.20
DEO 170721C00125000 C 07/21/17 125.0 0.80 1.00
DEO 170721C00130000 C 07/21/17 130.0 0.20 0.40
DEO 170721C00135000 C 07/21/17 135.0 0.00 0.15
DEO 170721C00140000 C 07/21/17 140.0 0.00 0.10
DEO 170721C00145000 C 07/21/17 145.0 0.00 0.50
DEO 170721C00150000 C 07/21/17 150.0 0.00 0.55
DEO 170721P00055000 P 07/21/17 55.0 0.00 0.35
DEO 170721P00060000 P 07/21/17 60.0 0.00 0.55
DEO 170721P00065000 P 07/21/17 65.0 0.00 0.55
DEO 170721P00070000 P 07/21/17 70.0 0.00 0.60
DEO 170721P00075000 P 07/21/17 75.0 0.00 0.50
DEO 170721P00080000 P 07/21/17 80.0 0.00 0.80
DEO 170721P00085000 P 07/21/17 85.0 0.05 0.20
DEO 170721P00090000 P 07/21/17 90.0 0.10 0.30
DEO 170721P00095000 P 07/21/17 95.0 0.20 0.40
DEO 170721P00100000 P 07/21/17 100.0 0.50 0.70
DEO 170721P00105000 P 07/21/17 105.0 1.00 1.30
DEO 170721P00110000 P 07/21/17 110.0 2.05 2.35
DEO 170721P00115000 P 07/21/17 115.0 3.60 4.30
DEO 170721P00120000 P 07/21/17 120.0 6.70 7.20
DEO 170721P00125000 P 07/21/17 125.0 10.40 11.10
DEO 170721P00130000 P 07/21/17 130.0 13.60 17.20
DEO 170721P00135000 P 07/21/17 135.0 18.50 22.40
DEO 170721P00140000 P 07/21/17 140.0 23.50 27.30
DEO 170721P00145000 P 07/21/17 145.0 28.30 32.40
DEO 170721P00150000 P 07/21/17 150.0 34.10 36.50
DEO 171020C00060000 C 10/20/17 60.0 52.70 57.10
DEO 171020C00065000 C 10/20/17 65.0 48.00 51.90
DEO 171020C00070000 C 10/20/17 70.0 42.90 47.10
DEO 171020C00075000 C 10/20/17 75.0 37.90 42.00
DEO 171020C00080000 C 10/20/17 80.0 33.10 37.30
DEO 171020C00085000 C 10/20/17 85.0 28.20 32.40
DEO 171020C00090000 C 10/20/17 90.0 23.30 27.50
DEO 171020C00095000 C 10/20/17 95.0 18.80 22.80
DEO 171020C00100000 C 10/20/17 100.0 15.80 16.60
DEO 171020C00105000 C 10/20/17 105.0 11.60 12.40
DEO 171020C00110000 C 10/20/17 110.0 8.00 8.70
DEO 171020C00115000 C 10/20/17 115.0 5.10 5.70
DEO 171020C00120000 C 10/20/17 120.0 3.00 3.40
DEO 171020C00125000 C 10/20/17 125.0 1.55 2.00
DEO 171020C00130000 C 10/20/17 130.0 0.70 1.00
DEO 171020C00135000 C 10/20/17 135.0 0.25 0.50
DEO 171020C00140000 C 10/20/17 140.0 0.05 0.30
DEO 171020C00145000 C 10/20/17 145.0 0.00 0.20
DEO 171020C00150000 C 10/20/17 150.0 0.00 0.15
DEO 171020C00155000 C 10/20/17 155.0 0.00 0.60
DEO 171020C00160000 C 10/20/17 160.0 0.00 0.55
DEO 171020C00165000 C 10/20/17 165.0 0.00 0.45
DEO 171020C00170000 C 10/20/17 170.0 0.00 0.50
DEO 171020P00060000 P 10/20/17 60.0 0.00 0.55
DEO 171020P00065000 P 10/20/17 65.0 0.00 0.55
DEO 171020P00070000 P 10/20/17 70.0 0.00 0.20
DEO 171020P00075000 P 10/20/17 75.0 0.00 0.30
DEO 171020P00080000 P 10/20/17 80.0 0.15 0.40
DEO 171020P00085000 P 10/20/17 85.0 0.25 0.55
DEO 171020P00090000 P 10/20/17 90.0 0.45 0.75
DEO 171020P00095000 P 10/20/17 95.0 0.80 1.10
DEO 171020P00100000 P 10/20/17 100.0 1.35 1.70
DEO 171020P00105000 P 10/20/17 105.0 2.35 2.70
DEO 171020P00110000 P 10/20/17 110.0 3.90 4.20
DEO 171020P00115000 P 10/20/17 115.0 6.10 6.50
DEO 171020P00120000 P 10/20/17 120.0 8.90 9.50
DEO 171020P00125000 P 10/20/17 125.0 12.60 13.10
DEO 171020P00130000 P 10/20/17 130.0 16.80 17.50
DEO 171020P00135000 P 10/20/17 135.0 20.10 23.80
DEO 171020P00140000 P 10/20/17 140.0 24.50 28.80
DEO 171020P00145000 P 10/20/17 145.0 29.50 33.50
DEO 171020P00150000 P 10/20/17 150.0 34.40 38.60
DEO 171020P00155000 P 10/20/17 155.0 39.50 43.30
DEO 171020P00160000 P 10/20/17 160.0 44.40 48.30
DEO 171020P00165000 P 10/20/17 165.0 49.20 53.40
DEO 171020P00170000 P 10/20/17 170.0 54.40 58.30
DEO 180119C00060000 C 01/19/18 60.0 52.70 57.30
DEO 180119C00065000 C 01/19/18 65.0 47.70 52.40
DEO 180119C00070000 C 01/19/18 70.0 42.70 47.40
DEO 180119C00075000 C 01/19/18 75.0 37.80 42.40
DEO 180119C00080000 C 01/19/18 80.0 32.90 37.40
DEO 180119C00085000 C 01/19/18 85.0 28.00 32.60
DEO 180119C00090000 C 01/19/18 90.0 23.30 28.00
DEO 180119C00095000 C 01/19/18 95.0 20.70 21.50
DEO 180119C00100000 C 01/19/18 100.0 16.30 17.20
DEO 180119C00105000 C 01/19/18 105.0 12.40 13.20
DEO 180119C00110000 C 01/19/18 110.0 8.90 9.60
DEO 180119C00115000 C 01/19/18 115.0 6.20 6.90
DEO 180119C00120000 C 01/19/18 120.0 4.00 4.70
DEO 180119C00125000 C 01/19/18 125.0 2.45 3.10
DEO 180119C00130000 C 01/19/18 130.0 1.40 1.95
DEO 180119C00135000 C 01/19/18 135.0 0.70 1.25
DEO 180119C00140000 C 01/19/18 140.0 0.30 0.80
DEO 180119C00145000 C 01/19/18 145.0 0.10 0.55
DEO 180119C00150000 C 01/19/18 150.0 0.00 0.30
DEO 180119P00060000 P 01/19/18 60.0 0.00 1.15
DEO 180119P00065000 P 01/19/18 65.0 0.00 0.25
DEO 180119P00070000 P 01/19/18 70.0 0.05 0.35
DEO 180119P00075000 P 01/19/18 75.0 0.10 0.40
DEO 180119P00080000 P 01/19/18 80.0 0.20 0.60
DEO 180119P00085000 P 01/19/18 85.0 0.50 0.80
DEO 180119P00090000 P 01/19/18 90.0 0.75 1.15
DEO 180119P00095000 P 01/19/18 95.0 1.15 1.70
DEO 180119P00100000 P 01/19/18 100.0 2.00 2.45
DEO 180119P00105000 P 01/19/18 105.0 3.10 3.60
DEO 180119P00110000 P 01/19/18 110.0 4.80 5.30
DEO 180119P00115000 P 01/19/18 115.0 7.00 7.50
DEO 180119P00120000 P 01/19/18 120.0 9.70 10.40
DEO 180119P00125000 P 01/19/18 125.0 13.20 13.90
DEO 180119P00130000 P 01/19/18 130.0 17.20 17.90
DEO 180119P00135000 P 01/19/18 135.0 21.50 22.50
DEO 180119P00140000 P 01/19/18 140.0 24.30 29.00
DEO 180119P00145000 P 01/19/18 145.0 29.10 33.70
DEO 180119P00150000 P 01/19/18 150.0 34.00 38.60
DEO 190118C00060000 C 01/18/19 60.0 52.70 57.40
DEO 190118C00065000 C 01/18/19 65.0 47.70 52.40
DEO 190118C00070000 C 01/18/19 70.0 42.70 47.50
DEO 190118C00075000 C 01/18/19 75.0 37.90 42.50
DEO 190118C00080000 C 01/18/19 80.0 35.00 36.00
DEO 190118C00085000 C 01/18/19 85.0 28.50 33.10
DEO 190118C00090000 C 01/18/19 90.0 25.90 27.00
DEO 190118C00095000 C 01/18/19 95.0 21.80 22.90
DEO 190118C00100000 C 01/18/19 100.0 18.10 19.00
DEO 190118C00105000 C 01/18/19 105.0 14.60 15.80
DEO 190118C00110000 C 01/18/19 110.0 11.60 12.60
DEO 190118C00115000 C 01/18/19 115.0 9.10 10.20
DEO 190118C00120000 C 01/18/19 120.0 6.90 7.70
DEO 190118C00125000 C 01/18/19 125.0 5.20 5.90
DEO 190118C00130000 C 01/18/19 130.0 3.80 4.60
DEO 190118C00135000 C 01/18/19 135.0 2.70 3.30
DEO 190118C00140000 C 01/18/19 140.0 1.80 2.40
DEO 190118C00145000 C 01/18/19 145.0 1.25 2.05
DEO 190118C00150000 C 01/18/19 150.0 0.80 1.60
DEO 190118C00155000 C 01/18/19 155.0 0.50 1.25
DEO 190118C00160000 C 01/18/19 160.0 0.30 1.00
DEO 190118C00165000 C 01/18/19 165.0 0.15 0.80
DEO 190118P00060000 P 01/18/19 60.0 0.15 0.95
DEO 190118P00065000 P 01/18/19 65.0 0.30 0.90
DEO 190118P00070000 P 01/18/19 70.0 0.50 1.10
DEO 190118P00075000 P 01/18/19 75.0 0.70 1.45
DEO 190118P00080000 P 01/18/19 80.0 1.05 1.85
DEO 190118P00085000 P 01/18/19 85.0 1.60 2.45
DEO 190118P00090000 P 01/18/19 90.0 2.35 3.10
DEO 190118P00095000 P 01/18/19 95.0 3.50 4.30
DEO 190118P00100000 P 01/18/19 100.0 4.70 5.60
DEO 190118P00105000 P 01/18/19 105.0 6.40 7.10
DEO 190118P00110000 P 01/18/19 110.0 8.20 9.20
DEO 190118P00115000 P 01/18/19 115.0 10.60 11.70
DEO 190118P00120000 P 01/18/19 120.0 13.40 14.50
DEO 190118P00125000 P 01/18/19 125.0 16.60 17.70
DEO 190118P00130000 P 01/18/19 130.0 20.10 21.30
DEO 190118P00135000 P 01/18/19 135.0 23.90 25.10
DEO 190118P00140000 P 01/18/19 140.0 28.00 29.30
DEO 190118P00145000 P 01/18/19 145.0 32.40 33.50
DEO 190118P00150000 P 01/18/19 150.0 36.80 38.10
DEO 190118P00155000 P 01/18/19 155.0 40.00 44.40
DEO 190118P00160000 P 01/18/19 160.0 44.50 48.00
DEO 190118P00165000 P 01/18/19 165.0 49.30 54.00

OPRA data is delayed 15 minutes.