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 20 2014 1:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141122C00075000 C 11/22/14 75.0 35.80 39.40
DEO 141122C00080000 C 11/22/14 80.0 30.70 35.10
DEO 141122C00085000 C 11/22/14 85.0 25.70 30.20
DEO 141122C00090000 C 11/22/14 90.0 20.80 25.20
DEO 141122C00095000 C 11/22/14 95.0 15.90 19.40
DEO 141122C00100000 C 11/22/14 100.0 11.00 13.80
DEO 141122C00105000 C 11/22/14 105.0 7.70 8.90
DEO 141122C00110000 C 11/22/14 110.0 4.20 4.50
DEO 141122C00115000 C 11/22/14 115.0 1.50 1.70
DEO 141122C00120000 C 11/22/14 120.0 0.40 0.45
DEO 141122C00125000 C 11/22/14 125.0 0.00 0.30
DEO 141122C00130000 C 11/22/14 130.0 0.00 0.40
DEO 141122C00135000 C 11/22/14 135.0 0.00 0.35
DEO 141122C00140000 C 11/22/14 140.0 0.00 0.30
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 0.50
DEO 141122P00095000 P 11/22/14 95.0 0.00 0.35
DEO 141122P00100000 P 11/22/14 100.0 0.05 0.30
DEO 141122P00105000 P 11/22/14 105.0 0.30 0.75
DEO 141122P00110000 P 11/22/14 110.0 1.20 1.45
DEO 141122P00115000 P 11/22/14 115.0 3.40 3.80
DEO 141122P00120000 P 11/22/14 120.0 7.00 8.40
DEO 141122P00125000 P 11/22/14 125.0 10.90 14.10
DEO 141122P00130000 P 11/22/14 130.0 15.60 19.40
DEO 141122P00135000 P 11/22/14 135.0 20.20 24.30
DEO 141122P00140000 P 11/22/14 140.0 24.90 29.50
DEO 141122P00145000 P 11/22/14 145.0 29.90 34.50
DEO 141122P00150000 P 11/22/14 150.0 35.00 39.40
DEO 141122P00155000 P 11/22/14 155.0 40.00 44.40
DEO 141122P00160000 P 11/22/14 160.0 45.00 49.40
DEO 141122P00165000 P 11/22/14 165.0 50.00 54.40
DEO 141220C00065000 C 12/20/14 65.0 45.90 50.10
DEO 141220C00070000 C 12/20/14 70.0 40.90 45.10
DEO 141220C00075000 C 12/20/14 75.0 35.90 40.10
DEO 141220C00080000 C 12/20/14 80.0 31.00 34.90
DEO 141220C00085000 C 12/20/14 85.0 26.00 29.90
DEO 141220C00090000 C 12/20/14 90.0 21.10 24.70
DEO 141220C00095000 C 12/20/14 95.0 16.20 19.80
DEO 141220C00100000 C 12/20/14 100.0 11.30 15.00
DEO 141220C00105000 C 12/20/14 105.0 8.10 9.50
DEO 141220C00110000 C 12/20/14 110.0 4.90 5.60
DEO 141220C00115000 C 12/20/14 115.0 2.30 2.80
DEO 141220C00120000 C 12/20/14 120.0 0.85 1.25
DEO 141220C00125000 C 12/20/14 125.0 0.20 0.55
DEO 141220C00130000 C 12/20/14 130.0 0.00 0.35
DEO 141220C00135000 C 12/20/14 135.0 0.00 0.25
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 0.25
DEO 141220P00075000 P 12/20/14 75.0 0.00 0.25
DEO 141220P00080000 P 12/20/14 80.0 0.00 0.25
DEO 141220P00085000 P 12/20/14 85.0 0.00 0.35
DEO 141220P00090000 P 12/20/14 90.0 0.05 0.50
DEO 141220P00095000 P 12/20/14 95.0 0.10 0.50
DEO 141220P00100000 P 12/20/14 100.0 0.30 0.70
DEO 141220P00105000 P 12/20/14 105.0 0.80 0.95
DEO 141220P00110000 P 12/20/14 110.0 1.95 2.50
DEO 141220P00115000 P 12/20/14 115.0 4.10 5.00
DEO 141220P00120000 P 12/20/14 120.0 7.60 8.90
DEO 141220P00125000 P 12/20/14 125.0 11.20 14.50
DEO 141220P00130000 P 12/20/14 130.0 15.90 19.30
DEO 141220P00135000 P 12/20/14 135.0 20.80 24.20
DEO 141220P00140000 P 12/20/14 140.0 25.20 29.20
DEO 141220P00145000 P 12/20/14 145.0 30.20 34.20
DEO 141220P00150000 P 12/20/14 150.0 34.90 39.30
DEO 141220P00155000 P 12/20/14 155.0 39.90 44.30
DEO 150117C00070000 C 01/17/15 70.0 40.70 45.10
DEO 150117C00075000 C 01/17/15 75.0 35.80 40.10
DEO 150117C00080000 C 01/17/15 80.0 30.90 35.20
DEO 150117C00085000 C 01/17/15 85.0 26.10 29.40
DEO 150117C00090000 C 01/17/15 90.0 21.20 24.50
DEO 150117C00095000 C 01/17/15 95.0 16.50 20.10
DEO 150117C00100000 C 01/17/15 100.0 12.90 14.30
DEO 150117C00105000 C 01/17/15 105.0 8.70 9.80
DEO 150117C00110000 C 01/17/15 110.0 5.40 6.00
DEO 150117C00115000 C 01/17/15 115.0 2.95 3.20
DEO 150117C00120000 C 01/17/15 120.0 1.35 1.65
DEO 150117C00125000 C 01/17/15 125.0 0.45 0.80
DEO 150117C00130000 C 01/17/15 130.0 0.25 0.40
DEO 150117C00135000 C 01/17/15 135.0 0.15 0.25
DEO 150117C00140000 C 01/17/15 140.0 0.00 0.25
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.25
DEO 150117C00150000 C 01/17/15 150.0 0.00 0.50
DEO 150117C00155000 C 01/17/15 155.0 0.00 0.40
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 0.50
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.50
DEO 150117C00180000 C 01/17/15 180.0 0.00 0.50
DEO 150117C00185000 C 01/17/15 185.0 0.00 0.50
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.40
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.50
DEO 150117P00075000 P 01/17/15 75.0 0.00 0.50
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.50
DEO 150117P00085000 P 01/17/15 85.0 0.05 0.35
DEO 150117P00090000 P 01/17/15 90.0 0.10 0.45
DEO 150117P00095000 P 01/17/15 95.0 0.30 0.55
DEO 150117P00100000 P 01/17/15 100.0 0.75 0.95
DEO 150117P00105000 P 01/17/15 105.0 1.15 1.35
DEO 150117P00110000 P 01/17/15 110.0 2.35 2.90
DEO 150117P00115000 P 01/17/15 115.0 4.50 5.30
DEO 150117P00120000 P 01/17/15 120.0 8.00 9.30
DEO 150117P00125000 P 01/17/15 125.0 11.50 13.50
DEO 150117P00130000 P 01/17/15 130.0 16.50 19.40
DEO 150117P00135000 P 01/17/15 135.0 20.90 24.20
DEO 150117P00140000 P 01/17/15 140.0 25.00 29.40
DEO 150117P00145000 P 01/17/15 145.0 30.10 34.30
DEO 150117P00150000 P 01/17/15 150.0 34.90 39.40
DEO 150117P00155000 P 01/17/15 155.0 39.90 44.40
DEO 150117P00160000 P 01/17/15 160.0 44.90 49.40
DEO 150117P00165000 P 01/17/15 165.0 49.90 54.40
DEO 150117P00170000 P 01/17/15 170.0 54.90 59.40
DEO 150117P00175000 P 01/17/15 175.0 59.90 64.40
DEO 150117P00180000 P 01/17/15 180.0 64.90 69.40
DEO 150117P00185000 P 01/17/15 185.0 69.90 74.40
DEO 150117P00190000 P 01/17/15 190.0 74.90 79.40
DEO 150417C00070000 C 04/17/15 70.0 40.90 45.30
DEO 150417C00075000 C 04/17/15 75.0 36.00 40.40
DEO 150417C00080000 C 04/17/15 80.0 30.90 35.40
DEO 150417C00085000 C 04/17/15 85.0 26.20 30.60
DEO 150417C00090000 C 04/17/15 90.0 21.40 25.60
DEO 150417C00095000 C 04/17/15 95.0 16.80 20.10
DEO 150417C00100000 C 04/17/15 100.0 12.40 15.30
DEO 150417C00105000 C 04/17/15 105.0 8.60 11.30
DEO 150417C00110000 C 04/17/15 110.0 5.50 7.80
DEO 150417C00115000 C 04/17/15 115.0 4.10 5.10
DEO 150417C00120000 C 04/17/15 120.0 2.35 3.00
DEO 150417C00125000 C 04/17/15 125.0 1.25 1.70
DEO 150417C00130000 C 04/17/15 130.0 0.65 1.00
DEO 150417C00135000 C 04/17/15 135.0 0.15 0.55
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 0.30
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 0.40
DEO 150417P00080000 P 04/17/15 80.0 0.05 0.55
DEO 150417P00085000 P 04/17/15 85.0 0.20 0.65
DEO 150417P00090000 P 04/17/15 90.0 0.50 0.95
DEO 150417P00095000 P 04/17/15 95.0 0.90 1.55
DEO 150417P00100000 P 04/17/15 100.0 1.55 2.25
DEO 150417P00105000 P 04/17/15 105.0 2.80 3.60
DEO 150417P00110000 P 04/17/15 110.0 4.50 5.60
DEO 150417P00115000 P 04/17/15 115.0 6.80 8.20
DEO 150417P00120000 P 04/17/15 120.0 9.90 11.50
DEO 150417P00125000 P 04/17/15 125.0 13.40 15.60
DEO 150417P00130000 P 04/17/15 130.0 17.70 20.10
DEO 150417P00135000 P 04/17/15 135.0 21.60 25.40
DEO 150417P00140000 P 04/17/15 140.0 26.00 30.50
DEO 150417P00145000 P 04/17/15 145.0 30.80 35.40
DEO 150417P00150000 P 04/17/15 150.0 36.00 40.20
DEO 150417P00155000 P 04/17/15 155.0 40.90 45.30
DEO 150417P00160000 P 04/17/15 160.0 45.90 50.10

OPRA data is delayed 15 minutes.