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 (2016-07-22)Premium Content

Diageo Plc (DEO)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 160916C00060000 C 09/16/16 60.0 52.30 56.80
DEO 160916C00065000 C 09/16/16 65.0 47.30 51.80
DEO 160916C00070000 C 09/16/16 70.0 42.30 46.80
DEO 160916C00075000 C 09/16/16 75.0 37.70 41.70
DEO 160916C00080000 C 09/16/16 80.0 33.50 37.00
DEO 160916C00085000 C 09/16/16 85.0 28.60 31.30
DEO 160916C00090000 C 09/16/16 90.0 23.20 26.20
DEO 160916C00095000 C 09/16/16 95.0 18.20 21.30
DEO 160916C00100000 C 09/16/16 100.0 13.70 16.00
DEO 160916C00105000 C 09/16/16 105.0 8.80 10.90
DEO 160916C00110000 C 09/16/16 110.0 4.20 6.00
DEO 160916C00115000 C 09/16/16 115.0 1.40 1.55
DEO 160916C00120000 C 09/16/16 120.0 0.10 0.35
DEO 160916C00125000 C 09/16/16 125.0 0.00 0.20
DEO 160916C00130000 C 09/16/16 130.0 0.00 0.15
DEO 160916C00135000 C 09/16/16 135.0 0.00 0.15
DEO 160916C00140000 C 09/16/16 140.0 0.00 0.40
DEO 160916C00145000 C 09/16/16 145.0 0.00 0.15
DEO 160916C00150000 C 09/16/16 150.0 0.00 0.15
DEO 160916C00155000 C 09/16/16 155.0 0.00 0.15
DEO 160916C00160000 C 09/16/16 160.0 0.00 0.15
DEO 160916C00165000 C 09/16/16 165.0 0.00 0.15
DEO 160916C00170000 C 09/16/16 170.0 0.00 0.15
DEO 160916P00060000 P 09/16/16 60.0 0.00 0.15
DEO 160916P00065000 P 09/16/16 65.0 0.00 0.15
DEO 160916P00070000 P 09/16/16 70.0 0.00 0.15
DEO 160916P00075000 P 09/16/16 75.0 0.00 0.15
DEO 160916P00080000 P 09/16/16 80.0 0.00 0.15
DEO 160916P00085000 P 09/16/16 85.0 0.00 0.15
DEO 160916P00090000 P 09/16/16 90.0 0.00 0.15
DEO 160916P00095000 P 09/16/16 95.0 0.00 0.15
DEO 160916P00100000 P 09/16/16 100.0 0.00 0.20
DEO 160916P00105000 P 09/16/16 105.0 0.05 0.20
DEO 160916P00110000 P 09/16/16 110.0 0.40 0.55
DEO 160916P00115000 P 09/16/16 115.0 1.90 2.10
DEO 160916P00120000 P 09/16/16 120.0 4.10 6.40
DEO 160916P00125000 P 09/16/16 125.0 9.00 11.50
DEO 160916P00130000 P 09/16/16 130.0 14.50 16.50
DEO 160916P00135000 P 09/16/16 135.0 18.60 21.40
DEO 160916P00140000 P 09/16/16 140.0 24.20 26.60
DEO 160916P00145000 P 09/16/16 145.0 28.80 31.70
DEO 160916P00150000 P 09/16/16 150.0 33.60 36.20
DEO 160916P00155000 P 09/16/16 155.0 38.60 41.30
DEO 160916P00160000 P 09/16/16 160.0 43.60 46.20
DEO 160916P00165000 P 09/16/16 165.0 48.30 51.20
DEO 160916P00170000 P 09/16/16 170.0 53.30 56.20
DEO 161021C00055000 C 10/21/16 55.0 57.80 61.80
DEO 161021C00060000 C 10/21/16 60.0 52.80 56.50
DEO 161021C00065000 C 10/21/16 65.0 47.90 51.40
DEO 161021C00070000 C 10/21/16 70.0 43.10 46.50
DEO 161021C00075000 C 10/21/16 75.0 37.90 41.50
DEO 161021C00080000 C 10/21/16 80.0 33.10 36.50
DEO 161021C00085000 C 10/21/16 85.0 28.10 31.00
DEO 161021C00090000 C 10/21/16 90.0 23.10 26.50
DEO 161021C00095000 C 10/21/16 95.0 18.20 21.60
DEO 161021C00100000 C 10/21/16 100.0 13.70 16.30
DEO 161021C00105000 C 10/21/16 105.0 9.40 11.10
DEO 161021C00110000 C 10/21/16 110.0 5.80 6.30
DEO 161021C00115000 C 10/21/16 115.0 2.65 2.80
DEO 161021C00120000 C 10/21/16 120.0 0.85 0.90
DEO 161021C00125000 C 10/21/16 125.0 0.10 0.35
DEO 161021C00130000 C 10/21/16 130.0 0.00 0.25
DEO 161021C00135000 C 10/21/16 135.0 0.00 0.40
DEO 161021C00140000 C 10/21/16 140.0 0.00 0.40
DEO 161021C00145000 C 10/21/16 145.0 0.00 0.40
DEO 161021C00150000 C 10/21/16 150.0 0.00 0.40
DEO 161021C00155000 C 10/21/16 155.0 0.00 0.40
DEO 161021P00055000 P 10/21/16 55.0 0.00 0.40
DEO 161021P00060000 P 10/21/16 60.0 0.00 0.40
DEO 161021P00065000 P 10/21/16 65.0 0.00 0.40
DEO 161021P00070000 P 10/21/16 70.0 0.00 0.15
DEO 161021P00075000 P 10/21/16 75.0 0.00 0.40
DEO 161021P00080000 P 10/21/16 80.0 0.00 0.45
DEO 161021P00085000 P 10/21/16 85.0 0.00 0.20
DEO 161021P00090000 P 10/21/16 90.0 0.05 0.25
DEO 161021P00095000 P 10/21/16 95.0 0.10 0.30
DEO 161021P00100000 P 10/21/16 100.0 0.15 0.50
DEO 161021P00105000 P 10/21/16 105.0 0.55 0.70
DEO 161021P00110000 P 10/21/16 110.0 1.35 1.60
DEO 161021P00115000 P 10/21/16 115.0 3.00 3.50
DEO 161021P00120000 P 10/21/16 120.0 5.80 7.00
DEO 161021P00125000 P 10/21/16 125.0 8.80 11.60
DEO 161021P00130000 P 10/21/16 130.0 13.60 16.40
DEO 161021P00135000 P 10/21/16 135.0 18.30 21.70
DEO 161021P00140000 P 10/21/16 140.0 23.60 26.70
DEO 161021P00145000 P 10/21/16 145.0 28.20 31.50
DEO 161021P00150000 P 10/21/16 150.0 33.60 36.70
DEO 161021P00155000 P 10/21/16 155.0 38.20 41.60
DEO 170120C00055000 C 01/20/17 55.0 58.10 61.40
DEO 170120C00060000 C 01/20/17 60.0 53.20 56.40
DEO 170120C00065000 C 01/20/17 65.0 48.20 51.60
DEO 170120C00070000 C 01/20/17 70.0 43.20 46.80
DEO 170120C00075000 C 01/20/17 75.0 37.50 41.80
DEO 170120C00080000 C 01/20/17 80.0 33.50 36.60
DEO 170120C00085000 C 01/20/17 85.0 28.40 31.80
DEO 170120C00090000 C 01/20/17 90.0 23.50 27.20
DEO 170120C00095000 C 01/20/17 95.0 19.10 22.40
DEO 170120C00100000 C 01/20/17 100.0 15.00 17.50
DEO 170120C00105000 C 01/20/17 105.0 11.40 13.50
DEO 170120C00110000 C 01/20/17 110.0 7.20 8.40
DEO 170120C00115000 C 01/20/17 115.0 4.30 5.40
DEO 170120C00120000 C 01/20/17 120.0 1.55 3.70
DEO 170120C00125000 C 01/20/17 125.0 1.05 1.70
DEO 170120C00130000 C 01/20/17 130.0 0.10 0.80
DEO 170120C00135000 C 01/20/17 135.0 0.00 0.55
DEO 170120C00140000 C 01/20/17 140.0 0.00 2.15
DEO 170120C00145000 C 01/20/17 145.0 0.00 2.15
DEO 170120C00150000 C 01/20/17 150.0 0.00 2.40
DEO 170120C00155000 C 01/20/17 155.0 0.00 1.65
DEO 170120C00160000 C 01/20/17 160.0 0.00 0.50
DEO 170120P00055000 P 01/20/17 55.0 0.00 0.50
DEO 170120P00060000 P 01/20/17 60.0 0.00 2.15
DEO 170120P00065000 P 01/20/17 65.0 0.00 2.15
DEO 170120P00070000 P 01/20/17 70.0 0.00 0.55
DEO 170120P00075000 P 01/20/17 75.0 0.00 2.15
DEO 170120P00080000 P 01/20/17 80.0 0.00 0.50
DEO 170120P00085000 P 01/20/17 85.0 0.20 0.80
DEO 170120P00090000 P 01/20/17 90.0 0.25 1.05
DEO 170120P00095000 P 01/20/17 95.0 0.35 1.40
DEO 170120P00100000 P 01/20/17 100.0 0.80 1.45
DEO 170120P00105000 P 01/20/17 105.0 1.55 2.50
DEO 170120P00110000 P 01/20/17 110.0 2.60 3.60
DEO 170120P00115000 P 01/20/17 115.0 3.70 6.20
DEO 170120P00120000 P 01/20/17 120.0 5.90 9.20
DEO 170120P00125000 P 01/20/17 125.0 9.70 13.20
DEO 170120P00130000 P 01/20/17 130.0 14.10 17.20
DEO 170120P00135000 P 01/20/17 135.0 18.70 21.80
DEO 170120P00140000 P 01/20/17 140.0 23.70 26.80
DEO 170120P00145000 P 01/20/17 145.0 28.30 31.80
DEO 170120P00150000 P 01/20/17 150.0 33.30 36.80
DEO 170120P00155000 P 01/20/17 155.0 38.30 41.80
DEO 170120P00160000 P 01/20/17 160.0 43.30 46.80
DEO 170421C00060000 C 04/21/17 60.0 53.50 56.40
DEO 170421C00065000 C 04/21/17 65.0 47.80 51.60
DEO 170421C00070000 C 04/21/17 70.0 43.30 46.60
DEO 170421C00075000 C 04/21/17 75.0 38.40 41.80
DEO 170421C00080000 C 04/21/17 80.0 33.00 36.80
DEO 170421C00085000 C 04/21/17 85.0 28.90 32.00
DEO 170421C00090000 C 04/21/17 90.0 24.10 27.40
DEO 170421C00095000 C 04/21/17 95.0 19.70 22.70
DEO 170421C00100000 C 04/21/17 100.0 15.30 18.60
DEO 170421C00105000 C 04/21/17 105.0 11.40 14.70
DEO 170421C00110000 C 04/21/17 110.0 8.20 11.40
DEO 170421C00115000 C 04/21/17 115.0 5.30 7.50
DEO 170421C00120000 C 04/21/17 120.0 3.10 5.10
DEO 170421C00125000 C 04/21/17 125.0 1.55 3.40
DEO 170421C00130000 C 04/21/17 130.0 0.65 1.85
DEO 170421C00135000 C 04/21/17 135.0 0.15 1.05
DEO 170421C00140000 C 04/21/17 140.0 0.00 0.80
DEO 170421C00145000 C 04/21/17 145.0 0.00 2.20
DEO 170421C00150000 C 04/21/17 150.0 0.00 2.15
DEO 170421C00155000 C 04/21/17 155.0 0.00 2.45
DEO 170421C00160000 C 04/21/17 160.0 0.00 2.45
DEO 170421C00165000 C 04/21/17 165.0 0.00 2.45
DEO 170421C00170000 C 04/21/17 170.0 0.00 0.50
DEO 170421P00060000 P 04/21/17 60.0 0.00 0.60
DEO 170421P00065000 P 04/21/17 65.0 0.00 2.50
DEO 170421P00070000 P 04/21/17 70.0 0.00 2.25
DEO 170421P00075000 P 04/21/17 75.0 0.05 0.70
DEO 170421P00080000 P 04/21/17 80.0 0.20 1.05
DEO 170421P00085000 P 04/21/17 85.0 0.40 1.30
DEO 170421P00090000 P 04/21/17 90.0 0.80 1.65
DEO 170421P00095000 P 04/21/17 95.0 0.90 2.35
DEO 170421P00100000 P 04/21/17 100.0 1.85 3.10
DEO 170421P00105000 P 04/21/17 105.0 2.60 4.30
DEO 170421P00110000 P 04/21/17 110.0 3.80 6.10
DEO 170421P00115000 P 04/21/17 115.0 5.80 8.40
DEO 170421P00120000 P 04/21/17 120.0 8.40 11.30
DEO 170421P00125000 P 04/21/17 125.0 11.70 14.70
DEO 170421P00130000 P 04/21/17 130.0 15.70 19.10
DEO 170421P00135000 P 04/21/17 135.0 20.10 23.40
DEO 170421P00140000 P 04/21/17 140.0 24.70 28.00
DEO 170421P00145000 P 04/21/17 145.0 29.50 33.40
DEO 170421P00150000 P 04/21/17 150.0 34.50 38.20
DEO 170421P00155000 P 04/21/17 155.0 39.30 43.00
DEO 170421P00160000 P 04/21/17 160.0 44.00 48.10
DEO 170421P00165000 P 04/21/17 165.0 49.10 53.00
DEO 170421P00170000 P 04/21/17 170.0 54.10 58.00
DEO 180119C00060000 C 01/19/18 60.0 52.50 56.60
DEO 180119C00065000 C 01/19/18 65.0 47.50 51.60
DEO 180119C00070000 C 01/19/18 70.0 42.70 46.80
DEO 180119C00075000 C 01/19/18 75.0 37.70 42.00
DEO 180119C00080000 C 01/19/18 80.0 33.10 37.20
DEO 180119C00085000 C 01/19/18 85.0 28.50 32.60
DEO 180119C00090000 C 01/19/18 90.0 24.90 27.70
DEO 180119C00095000 C 01/19/18 95.0 20.50 23.50
DEO 180119C00100000 C 01/19/18 100.0 16.10 20.00
DEO 180119C00105000 C 01/19/18 105.0 12.70 16.40
DEO 180119C00110000 C 01/19/18 110.0 9.70 13.40
DEO 180119C00115000 C 01/19/18 115.0 6.50 10.60
DEO 180119C00120000 C 01/19/18 120.0 4.50 8.40
DEO 180119C00125000 C 01/19/18 125.0 2.60 6.40
DEO 180119C00130000 C 01/19/18 130.0 1.15 5.00
DEO 180119C00135000 C 01/19/18 135.0 0.00 4.00
DEO 180119C00140000 C 01/19/18 140.0 0.00 4.50
DEO 180119C00145000 C 01/19/18 145.0 0.00 3.10
DEO 180119C00150000 C 01/19/18 150.0 0.50 4.80
DEO 180119P00060000 P 01/19/18 60.0 0.00 1.15
DEO 180119P00065000 P 01/19/18 65.0 0.00 4.80
DEO 180119P00070000 P 01/19/18 70.0 0.00 4.80
DEO 180119P00075000 P 01/19/18 75.0 0.00 4.80
DEO 180119P00080000 P 01/19/18 80.0 0.00 2.10
DEO 180119P00085000 P 01/19/18 85.0 0.00 4.80
DEO 180119P00090000 P 01/19/18 90.0 0.70 5.00
DEO 180119P00095000 P 01/19/18 95.0 2.50 5.70
DEO 180119P00100000 P 01/19/18 100.0 3.10 7.20
DEO 180119P00105000 P 01/19/18 105.0 6.00 9.40
DEO 180119P00110000 P 01/19/18 110.0 6.90 10.60
DEO 180119P00115000 P 01/19/18 115.0 9.10 13.00
DEO 180119P00120000 P 01/19/18 120.0 12.10 16.00
DEO 180119P00125000 P 01/19/18 125.0 15.30 18.80
DEO 180119P00130000 P 01/19/18 130.0 19.10 22.20
DEO 180119P00135000 P 01/19/18 135.0 22.70 26.00
DEO 180119P00140000 P 01/19/18 140.0 26.90 30.20
DEO 180119P00145000 P 01/19/18 145.0 31.30 35.00
DEO 180119P00150000 P 01/19/18 150.0 36.10 39.80

OPRA data is delayed 15 minutes.