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 Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141220C00065000 C 12/20/14 65.0 53.20 57.10
DEO 141220C00070000 C 12/20/14 70.0 48.20 52.10
DEO 141220C00075000 C 12/20/14 75.0 43.20 47.20
DEO 141220C00080000 C 12/20/14 80.0 38.20 42.20
DEO 141220C00085000 C 12/20/14 85.0 33.20 37.20
DEO 141220C00090000 C 12/20/14 90.0 28.20 32.20
DEO 141220C00095000 C 12/20/14 95.0 23.30 27.30
DEO 141220C00100000 C 12/20/14 100.0 18.50 22.50
DEO 141220C00105000 C 12/20/14 105.0 13.70 17.20
DEO 141220C00110000 C 12/20/14 110.0 8.60 12.20
DEO 141220C00115000 C 12/20/14 115.0 5.10 5.70
DEO 141220C00120000 C 12/20/14 120.0 1.55 1.85
DEO 141220C00125000 C 12/20/14 125.0 0.10 0.45
DEO 141220C00130000 C 12/20/14 130.0 0.00 0.20
DEO 141220C00135000 C 12/20/14 135.0 0.00 0.50
DEO 141220C00140000 C 12/20/14 140.0 0.00 0.50
DEO 141220C00145000 C 12/20/14 145.0 0.00 0.50
DEO 141220C00150000 C 12/20/14 150.0 0.00 0.50
DEO 141220C00155000 C 12/20/14 155.0 0.00 0.50
DEO 141220P00065000 P 12/20/14 65.0 0.00 0.50
DEO 141220P00070000 P 12/20/14 70.0 0.00 0.50
DEO 141220P00075000 P 12/20/14 75.0 0.00 0.50
DEO 141220P00080000 P 12/20/14 80.0 0.00 0.50
DEO 141220P00085000 P 12/20/14 85.0 0.00 0.50
DEO 141220P00090000 P 12/20/14 90.0 0.00 0.50
DEO 141220P00095000 P 12/20/14 95.0 0.00 1.80
DEO 141220P00100000 P 12/20/14 100.0 0.00 0.50
DEO 141220P00105000 P 12/20/14 105.0 0.00 0.50
DEO 141220P00110000 P 12/20/14 110.0 0.00 0.25
DEO 141220P00115000 P 12/20/14 115.0 0.20 0.50
DEO 141220P00120000 P 12/20/14 120.0 1.50 1.75
DEO 141220P00125000 P 12/20/14 125.0 4.90 5.50
DEO 141220P00130000 P 12/20/14 130.0 8.00 11.50
DEO 141220P00135000 P 12/20/14 135.0 12.90 16.50
DEO 141220P00140000 P 12/20/14 140.0 17.90 21.80
DEO 141220P00145000 P 12/20/14 145.0 22.90 26.80
DEO 141220P00150000 P 12/20/14 150.0 27.90 31.80
DEO 141220P00155000 P 12/20/14 155.0 33.00 36.80
DEO 150117C00070000 C 01/17/15 70.0 48.20 52.30
DEO 150117C00075000 C 01/17/15 75.0 43.20 47.30
DEO 150117C00080000 C 01/17/15 80.0 38.20 42.30
DEO 150117C00085000 C 01/17/15 85.0 33.30 37.20
DEO 150117C00090000 C 01/17/15 90.0 28.00 32.50
DEO 150117C00095000 C 01/17/15 95.0 23.30 27.40
DEO 150117C00100000 C 01/17/15 100.0 18.40 22.20
DEO 150117C00105000 C 01/17/15 105.0 13.60 17.20
DEO 150117C00110000 C 01/17/15 110.0 8.90 11.70
DEO 150117C00115000 C 01/17/15 115.0 5.60 6.60
DEO 150117C00120000 C 01/17/15 120.0 2.40 2.85
DEO 150117C00125000 C 01/17/15 125.0 0.75 0.90
DEO 150117C00130000 C 01/17/15 130.0 0.10 0.50
DEO 150117C00135000 C 01/17/15 135.0 0.00 0.50
DEO 150117C00140000 C 01/17/15 140.0 0.00 0.40
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.35
DEO 150117C00150000 C 01/17/15 150.0 0.00 0.35
DEO 150117C00155000 C 01/17/15 155.0 0.00 1.70
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 1.70
DEO 150117C00175000 C 01/17/15 175.0 0.00 1.70
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 0.50
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.40
DEO 150117P00075000 P 01/17/15 75.0 0.00 0.30
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.30
DEO 150117P00085000 P 01/17/15 85.0 0.00 0.35
DEO 150117P00090000 P 01/17/15 90.0 0.00 0.35
DEO 150117P00095000 P 01/17/15 95.0 0.00 0.50
DEO 150117P00100000 P 01/17/15 100.0 0.05 0.50
DEO 150117P00105000 P 01/17/15 105.0 0.20 0.40
DEO 150117P00110000 P 01/17/15 110.0 0.30 0.50
DEO 150117P00115000 P 01/17/15 115.0 0.85 1.00
DEO 150117P00120000 P 01/17/15 120.0 2.40 2.70
DEO 150117P00125000 P 01/17/15 125.0 5.00 6.30
DEO 150117P00130000 P 01/17/15 130.0 8.20 11.80
DEO 150117P00135000 P 01/17/15 135.0 13.00 16.90
DEO 150117P00140000 P 01/17/15 140.0 17.80 21.90
DEO 150117P00145000 P 01/17/15 145.0 22.80 26.90
DEO 150117P00150000 P 01/17/15 150.0 27.70 31.80
DEO 150117P00155000 P 01/17/15 155.0 32.70 36.80
DEO 150117P00160000 P 01/17/15 160.0 37.60 42.20
DEO 150117P00165000 P 01/17/15 165.0 42.60 47.20
DEO 150117P00170000 P 01/17/15 170.0 47.60 52.20
DEO 150117P00175000 P 01/17/15 175.0 52.60 57.20
DEO 150117P00180000 P 01/17/15 180.0 57.60 62.20
DEO 150117P00185000 P 01/17/15 185.0 62.60 67.20
DEO 150117P00190000 P 01/17/15 190.0 67.60 72.20
DEO 150417C00070000 C 04/17/15 70.0 48.00 52.40
DEO 150417C00075000 C 04/17/15 75.0 43.00 47.40
DEO 150417C00080000 C 04/17/15 80.0 38.20 42.40
DEO 150417C00085000 C 04/17/15 85.0 33.20 37.40
DEO 150417C00090000 C 04/17/15 90.0 28.30 32.40
DEO 150417C00095000 C 04/17/15 95.0 23.20 27.50
DEO 150417C00100000 C 04/17/15 100.0 18.40 22.60
DEO 150417C00105000 C 04/17/15 105.0 13.60 18.00
DEO 150417C00110000 C 04/17/15 110.0 9.30 13.30
DEO 150417C00115000 C 04/17/15 115.0 6.90 9.10
DEO 150417C00120000 C 04/17/15 120.0 4.20 4.50
DEO 150417C00125000 C 04/17/15 125.0 2.15 3.20
DEO 150417C00130000 C 04/17/15 130.0 0.90 1.70
DEO 150417C00135000 C 04/17/15 135.0 0.30 0.90
DEO 150417C00140000 C 04/17/15 140.0 0.00 4.80
DEO 150417C00145000 C 04/17/15 145.0 0.00 4.80
DEO 150417C00150000 C 04/17/15 150.0 0.00 2.80
DEO 150417C00155000 C 04/17/15 155.0 0.00 4.60
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 1.30
DEO 150417P00080000 P 04/17/15 80.0 0.00 1.25
DEO 150417P00085000 P 04/17/15 85.0 0.00 1.95
DEO 150417P00090000 P 04/17/15 90.0 0.10 0.55
DEO 150417P00095000 P 04/17/15 95.0 0.20 0.65
DEO 150417P00100000 P 04/17/15 100.0 0.50 0.90
DEO 150417P00105000 P 04/17/15 105.0 0.80 1.55
DEO 150417P00110000 P 04/17/15 110.0 1.55 3.60
DEO 150417P00115000 P 04/17/15 115.0 3.00 3.80
DEO 150417P00120000 P 04/17/15 120.0 5.20 6.40
DEO 150417P00125000 P 04/17/15 125.0 8.00 10.30
DEO 150417P00130000 P 04/17/15 130.0 10.20 14.10
DEO 150417P00135000 P 04/17/15 135.0 14.50 18.70
DEO 150417P00140000 P 04/17/15 140.0 19.10 23.40
DEO 150417P00145000 P 04/17/15 145.0 24.00 28.30
DEO 150417P00150000 P 04/17/15 150.0 28.90 33.30
DEO 150417P00155000 P 04/17/15 155.0 33.90 38.20
DEO 150417P00160000 P 04/17/15 160.0 38.90 43.10
DEO 150717C00075000 C 07/17/15 75.0 43.10 47.40
DEO 150717C00080000 C 07/17/15 80.0 38.10 42.40
DEO 150717C00085000 C 07/17/15 85.0 33.10 37.50
DEO 150717C00090000 C 07/17/15 90.0 28.20 32.50
DEO 150717C00095000 C 07/17/15 95.0 23.40 27.70
DEO 150717C00100000 C 07/17/15 100.0 18.60 23.00
DEO 150717C00105000 C 07/17/15 105.0 14.10 18.40
DEO 150717C00110000 C 07/17/15 110.0 10.10 14.30
DEO 150717C00115000 C 07/17/15 115.0 7.50 9.30
DEO 150717C00120000 C 07/17/15 120.0 4.90 6.90
DEO 150717C00125000 C 07/17/15 125.0 2.65 3.80
DEO 150717C00130000 C 07/17/15 130.0 1.60 2.90
DEO 150717C00135000 C 07/17/15 135.0 0.85 1.50
DEO 150717C00140000 C 07/17/15 140.0 0.40 1.10
DEO 150717C00145000 C 07/17/15 145.0 0.10 0.65
DEO 150717C00150000 C 07/17/15 150.0 0.00 4.80
DEO 150717C00155000 C 07/17/15 155.0 0.00 2.80
DEO 150717C00160000 C 07/17/15 160.0 0.00 4.60
DEO 150717C00165000 C 07/17/15 165.0 0.00 0.50
DEO 150717P00075000 P 07/17/15 75.0 0.00 0.50
DEO 150717P00080000 P 07/17/15 80.0 0.10 0.60
DEO 150717P00085000 P 07/17/15 85.0 0.20 0.70
DEO 150717P00090000 P 07/17/15 90.0 0.35 0.80
DEO 150717P00095000 P 07/17/15 95.0 0.55 1.15
DEO 150717P00100000 P 07/17/15 100.0 0.90 1.75
DEO 150717P00105000 P 07/17/15 105.0 1.45 2.40
DEO 150717P00110000 P 07/17/15 110.0 2.30 3.70
DEO 150717P00115000 P 07/17/15 115.0 3.60 5.20
DEO 150717P00120000 P 07/17/15 120.0 5.80 8.30
DEO 150717P00125000 P 07/17/15 125.0 7.50 10.40
DEO 150717P00130000 P 07/17/15 130.0 11.00 15.10
DEO 150717P00135000 P 07/17/15 135.0 15.10 19.20
DEO 150717P00140000 P 07/17/15 140.0 19.70 23.70
DEO 150717P00145000 P 07/17/15 145.0 24.50 28.50
DEO 150717P00150000 P 07/17/15 150.0 29.30 33.30
DEO 150717P00155000 P 07/17/15 155.0 34.30 38.30
DEO 150717P00160000 P 07/17/15 160.0 39.20 43.20
DEO 150717P00165000 P 07/17/15 165.0 44.20 48.20

OPRA data is delayed 15 minutes.