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 (2015-01-23)Premium Content

Diageo Plc (DEO)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 150220C00070000 C 02/20/15 70.0 45.80 50.10
DEO 150220C00075000 C 02/20/15 75.0 40.80 45.10
DEO 150220C00080000 C 02/20/15 80.0 35.80 40.10
DEO 150220C00085000 C 02/20/15 85.0 30.80 35.10
DEO 150220C00090000 C 02/20/15 90.0 25.80 30.10
DEO 150220C00095000 C 02/20/15 95.0 20.90 25.00
DEO 150220C00100000 C 02/20/15 100.0 16.00 20.00
DEO 150220C00105000 C 02/20/15 105.0 11.00 15.10
DEO 150220C00110000 C 02/20/15 110.0 7.80 8.70
DEO 150220C00115000 C 02/20/15 115.0 3.80 4.50
DEO 150220C00120000 C 02/20/15 120.0 1.10 1.35
DEO 150220C00125000 C 02/20/15 125.0 0.20 0.35
DEO 150220C00130000 C 02/20/15 130.0 0.00 0.15
DEO 150220C00135000 C 02/20/15 135.0 0.00 1.70
DEO 150220C00140000 C 02/20/15 140.0 0.00 1.70
DEO 150220C00145000 C 02/20/15 145.0 0.00 1.70
DEO 150220C00150000 C 02/20/15 150.0 0.00 1.70
DEO 150220C00155000 C 02/20/15 155.0 0.00 1.70
DEO 150220C00160000 C 02/20/15 160.0 0.00 0.35
DEO 150220P00070000 P 02/20/15 70.0 0.00 1.70
DEO 150220P00075000 P 02/20/15 75.0 0.00 1.70
DEO 150220P00080000 P 02/20/15 80.0 0.00 1.70
DEO 150220P00085000 P 02/20/15 85.0 0.00 1.70
DEO 150220P00090000 P 02/20/15 90.0 0.00 0.25
DEO 150220P00095000 P 02/20/15 95.0 0.00 1.70
DEO 150220P00100000 P 02/20/15 100.0 0.00 0.25
DEO 150220P00105000 P 02/20/15 105.0 0.05 0.25
DEO 150220P00110000 P 02/20/15 110.0 0.25 0.50
DEO 150220P00115000 P 02/20/15 115.0 1.10 1.30
DEO 150220P00120000 P 02/20/15 120.0 3.40 3.70
DEO 150220P00125000 P 02/20/15 125.0 5.60 9.20
DEO 150220P00130000 P 02/20/15 130.0 10.20 14.40
DEO 150220P00135000 P 02/20/15 135.0 15.20 19.00
DEO 150220P00140000 P 02/20/15 140.0 20.00 24.30
DEO 150220P00145000 P 02/20/15 145.0 24.90 29.20
DEO 150220P00150000 P 02/20/15 150.0 29.90 34.20
DEO 150220P00155000 P 02/20/15 155.0 34.90 39.20
DEO 150220P00160000 P 02/20/15 160.0 39.90 44.20
DEO 150320C00070000 C 03/20/15 70.0 45.80 49.90
DEO 150320C00075000 C 03/20/15 75.0 40.70 45.10
DEO 150320C00080000 C 03/20/15 80.0 35.70 40.10
DEO 150320C00085000 C 03/20/15 85.0 30.90 34.90
DEO 150320C00090000 C 03/20/15 90.0 25.70 30.10
DEO 150320C00095000 C 03/20/15 95.0 21.10 24.80
DEO 150320C00100000 C 03/20/15 100.0 15.80 20.00
DEO 150320C00105000 C 03/20/15 105.0 11.30 14.80
DEO 150320C00110000 C 03/20/15 110.0 6.80 9.00
DEO 150320C00115000 C 03/20/15 115.0 4.00 4.60
DEO 150320C00120000 C 03/20/15 120.0 1.60 1.70
DEO 150320C00125000 C 03/20/15 125.0 0.50 0.80
DEO 150320C00130000 C 03/20/15 130.0 0.00 0.35
DEO 150320C00135000 C 03/20/15 135.0 0.00 0.20
DEO 150320C00140000 C 03/20/15 140.0 0.00 0.15
DEO 150320C00145000 C 03/20/15 145.0 0.00 0.15
DEO 150320C00150000 C 03/20/15 150.0 0.00 0.15
DEO 150320C00155000 C 03/20/15 155.0 0.00 0.15
DEO 150320C00160000 C 03/20/15 160.0 0.00 0.15
DEO 150320P00070000 P 03/20/15 70.0 0.00 0.15
DEO 150320P00075000 P 03/20/15 75.0 0.00 0.15
DEO 150320P00080000 P 03/20/15 80.0 0.00 0.15
DEO 150320P00085000 P 03/20/15 85.0 0.00 0.15
DEO 150320P00090000 P 03/20/15 90.0 0.00 0.20
DEO 150320P00095000 P 03/20/15 95.0 0.05 0.20
DEO 150320P00100000 P 03/20/15 100.0 0.15 0.30
DEO 150320P00105000 P 03/20/15 105.0 0.35 0.60
DEO 150320P00110000 P 03/20/15 110.0 0.95 1.15
DEO 150320P00115000 P 03/20/15 115.0 2.30 2.60
DEO 150320P00120000 P 03/20/15 120.0 4.90 5.40
DEO 150320P00125000 P 03/20/15 125.0 7.00 10.90
DEO 150320P00130000 P 03/20/15 130.0 11.50 15.50
DEO 150320P00135000 P 03/20/15 135.0 16.20 20.40
DEO 150320P00140000 P 03/20/15 140.0 21.00 25.30
DEO 150320P00145000 P 03/20/15 145.0 26.10 30.50
DEO 150320P00150000 P 03/20/15 150.0 31.10 35.60
DEO 150320P00155000 P 03/20/15 155.0 36.00 40.60
DEO 150320P00160000 P 03/20/15 160.0 41.00 45.60
DEO 150417C00070000 C 04/17/15 70.0 45.90 49.90
DEO 150417C00075000 C 04/17/15 75.0 40.90 44.90
DEO 150417C00080000 C 04/17/15 80.0 35.70 40.10
DEO 150417C00085000 C 04/17/15 85.0 30.70 35.10
DEO 150417C00090000 C 04/17/15 90.0 25.90 29.80
DEO 150417C00095000 C 04/17/15 95.0 20.70 25.20
DEO 150417C00100000 C 04/17/15 100.0 15.80 19.80
DEO 150417C00105000 C 04/17/15 105.0 11.50 14.30
DEO 150417C00110000 C 04/17/15 110.0 7.80 9.10
DEO 150417C00115000 C 04/17/15 115.0 4.60 5.00
DEO 150417C00120000 C 04/17/15 120.0 2.15 2.35
DEO 150417C00125000 C 04/17/15 125.0 0.90 1.20
DEO 150417C00130000 C 04/17/15 130.0 0.20 0.60
DEO 150417C00135000 C 04/17/15 135.0 0.10 0.35
DEO 150417C00140000 C 04/17/15 140.0 0.00 0.20
DEO 150417C00145000 C 04/17/15 145.0 0.00 0.20
DEO 150417C00150000 C 04/17/15 150.0 0.00 0.55
DEO 150417C00155000 C 04/17/15 155.0 0.00 0.15
DEO 150417C00160000 C 04/17/15 160.0 0.00 0.15
DEO 150417P00070000 P 04/17/15 70.0 0.00 0.50
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.25
DEO 150417P00080000 P 04/17/15 80.0 0.00 1.75
DEO 150417P00085000 P 04/17/15 85.0 0.05 0.50
DEO 150417P00090000 P 04/17/15 90.0 0.10 0.50
DEO 150417P00095000 P 04/17/15 95.0 0.20 0.55
DEO 150417P00100000 P 04/17/15 100.0 0.40 0.75
DEO 150417P00105000 P 04/17/15 105.0 0.70 1.05
DEO 150417P00110000 P 04/17/15 110.0 1.50 1.60
DEO 150417P00115000 P 04/17/15 115.0 3.00 3.20
DEO 150417P00120000 P 04/17/15 120.0 5.40 6.10
DEO 150417P00125000 P 04/17/15 125.0 8.00 10.90
DEO 150417P00130000 P 04/17/15 130.0 11.60 15.60
DEO 150417P00135000 P 04/17/15 135.0 16.30 20.70
DEO 150417P00140000 P 04/17/15 140.0 21.40 25.40
DEO 150417P00145000 P 04/17/15 145.0 26.20 30.30
DEO 150417P00150000 P 04/17/15 150.0 31.20 35.50
DEO 150417P00155000 P 04/17/15 155.0 36.20 40.60
DEO 150417P00160000 P 04/17/15 160.0 41.10 45.60
DEO 150717C00075000 C 07/17/15 75.0 40.70 45.10
DEO 150717C00080000 C 07/17/15 80.0 35.70 40.10
DEO 150717C00085000 C 07/17/15 85.0 30.70 35.10
DEO 150717C00090000 C 07/17/15 90.0 25.70 29.80
DEO 150717C00095000 C 07/17/15 95.0 21.40 24.80
DEO 150717C00100000 C 07/17/15 100.0 16.20 19.80
DEO 150717C00105000 C 07/17/15 105.0 12.30 14.80
DEO 150717C00110000 C 07/17/15 110.0 9.30 10.90
DEO 150717C00115000 C 07/17/15 115.0 6.20 6.80
DEO 150717C00120000 C 07/17/15 120.0 3.50 4.20
DEO 150717C00125000 C 07/17/15 125.0 2.15 2.40
DEO 150717C00130000 C 07/17/15 130.0 1.15 1.45
DEO 150717C00135000 C 07/17/15 135.0 0.35 0.80
DEO 150717C00140000 C 07/17/15 140.0 0.00 1.50
DEO 150717C00145000 C 07/17/15 145.0 0.05 0.50
DEO 150717C00150000 C 07/17/15 150.0 0.05 0.50
DEO 150717C00155000 C 07/17/15 155.0 0.00 0.50
DEO 150717C00160000 C 07/17/15 160.0 0.00 0.50
DEO 150717C00165000 C 07/17/15 165.0 0.00 0.50
DEO 150717P00075000 P 07/17/15 75.0 0.05 0.50
DEO 150717P00080000 P 07/17/15 80.0 0.05 0.50
DEO 150717P00085000 P 07/17/15 85.0 0.20 0.60
DEO 150717P00090000 P 07/17/15 90.0 0.40 0.75
DEO 150717P00095000 P 07/17/15 95.0 0.65 1.00
DEO 150717P00100000 P 07/17/15 100.0 1.20 1.40
DEO 150717P00105000 P 07/17/15 105.0 1.75 2.15
DEO 150717P00110000 P 07/17/15 110.0 2.85 3.10
DEO 150717P00115000 P 07/17/15 115.0 4.50 5.20
DEO 150717P00120000 P 07/17/15 120.0 6.90 7.80
DEO 150717P00125000 P 07/17/15 125.0 10.00 11.80
DEO 150717P00130000 P 07/17/15 130.0 12.90 16.60
DEO 150717P00135000 P 07/17/15 135.0 17.20 20.90
DEO 150717P00140000 P 07/17/15 140.0 21.80 25.60
DEO 150717P00145000 P 07/17/15 145.0 26.70 30.50
DEO 150717P00150000 P 07/17/15 150.0 31.30 35.50
DEO 150717P00155000 P 07/17/15 155.0 36.20 40.70
DEO 150717P00160000 P 07/17/15 160.0 41.20 45.60
DEO 150717P00165000 P 07/17/15 165.0 46.20 50.40

OPRA data is delayed 15 minutes.