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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141220C00065000 C 12/20/14 65.0 47.60 52.00
DEO 141220C00070000 C 12/20/14 70.0 42.60 47.00
DEO 141220C00075000 C 12/20/14 75.0 37.60 42.00
DEO 141220C00080000 C 12/20/14 80.0 32.60 37.00
DEO 141220C00085000 C 12/20/14 85.0 27.60 32.00
DEO 141220C00090000 C 12/20/14 90.0 22.40 26.90
DEO 141220C00095000 C 12/20/14 95.0 17.60 22.00
DEO 141220C00100000 C 12/20/14 100.0 12.50 16.90
DEO 141220C00105000 C 12/20/14 105.0 7.60 11.50
DEO 141220C00110000 C 12/20/14 110.0 3.80 6.20
DEO 141220C00115000 C 12/20/14 115.0 0.05 0.55
DEO 141220C00120000 C 12/20/14 120.0 0.00 0.20
DEO 141220C00125000 C 12/20/14 125.0 0.00 0.40
DEO 141220C00130000 C 12/20/14 130.0 0.00 0.40
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 0.35
DEO 141220P00065000 P 12/20/14 65.0 0.00 0.45
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 0.50
DEO 141220P00100000 P 12/20/14 100.0 0.00 0.50
DEO 141220P00105000 P 12/20/14 105.0 0.00 0.40
DEO 141220P00110000 P 12/20/14 110.0 0.00 0.05
DEO 141220P00115000 P 12/20/14 115.0 0.40 0.95
DEO 141220P00120000 P 12/20/14 120.0 4.80 6.00
DEO 141220P00125000 P 12/20/14 125.0 8.20 12.10
DEO 141220P00130000 P 12/20/14 130.0 13.60 17.10
DEO 141220P00135000 P 12/20/14 135.0 18.80 22.20
DEO 141220P00140000 P 12/20/14 140.0 23.20 27.30
DEO 141220P00145000 P 12/20/14 145.0 28.20 32.30
DEO 141220P00150000 P 12/20/14 150.0 33.10 37.10
DEO 141220P00155000 P 12/20/14 155.0 38.10 42.50
DEO 150117C00070000 C 01/17/15 70.0 42.60 47.00
DEO 150117C00075000 C 01/17/15 75.0 37.60 42.00
DEO 150117C00080000 C 01/17/15 80.0 32.60 36.70
DEO 150117C00085000 C 01/17/15 85.0 27.70 32.00
DEO 150117C00090000 C 01/17/15 90.0 22.70 27.00
DEO 150117C00095000 C 01/17/15 95.0 17.80 22.10
DEO 150117C00100000 C 01/17/15 100.0 12.90 16.70
DEO 150117C00105000 C 01/17/15 105.0 7.90 11.30
DEO 150117C00110000 C 01/17/15 110.0 4.90 6.00
DEO 150117C00115000 C 01/17/15 115.0 1.85 2.35
DEO 150117C00120000 C 01/17/15 120.0 0.35 0.65
DEO 150117C00125000 C 01/17/15 125.0 0.00 0.50
DEO 150117C00130000 C 01/17/15 130.0 0.05 0.25
DEO 150117C00135000 C 01/17/15 135.0 0.00 0.40
DEO 150117C00140000 C 01/17/15 140.0 0.00 0.45
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.50
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 0.50
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.50
DEO 150117C00170000 C 01/17/15 170.0 0.00 0.35
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.35
DEO 150117C00180000 C 01/17/15 180.0 0.00 0.35
DEO 150117C00185000 C 01/17/15 185.0 0.00 0.35
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.35
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.35
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 0.00 0.50
DEO 150117P00090000 P 01/17/15 90.0 0.00 0.50
DEO 150117P00095000 P 01/17/15 95.0 0.00 0.50
DEO 150117P00100000 P 01/17/15 100.0 0.00 0.50
DEO 150117P00105000 P 01/17/15 105.0 0.15 0.65
DEO 150117P00110000 P 01/17/15 110.0 0.65 0.90
DEO 150117P00115000 P 01/17/15 115.0 2.10 2.50
DEO 150117P00120000 P 01/17/15 120.0 5.20 6.50
DEO 150117P00125000 P 01/17/15 125.0 9.20 11.60
DEO 150117P00130000 P 01/17/15 130.0 14.20 16.50
DEO 150117P00135000 P 01/17/15 135.0 18.00 22.30
DEO 150117P00140000 P 01/17/15 140.0 23.10 27.50
DEO 150117P00145000 P 01/17/15 145.0 28.10 32.50
DEO 150117P00150000 P 01/17/15 150.0 33.10 37.50
DEO 150117P00155000 P 01/17/15 155.0 38.00 42.50
DEO 150117P00160000 P 01/17/15 160.0 43.00 47.50
DEO 150117P00165000 P 01/17/15 165.0 48.00 52.50
DEO 150117P00170000 P 01/17/15 170.0 53.00 57.50
DEO 150117P00175000 P 01/17/15 175.0 58.00 62.50
DEO 150117P00180000 P 01/17/15 180.0 63.00 67.50
DEO 150117P00185000 P 01/17/15 185.0 68.00 72.50
DEO 150117P00190000 P 01/17/15 190.0 73.00 77.50
DEO 150417C00070000 C 04/17/15 70.0 42.50 46.20
DEO 150417C00075000 C 04/17/15 75.0 38.30 41.50
DEO 150417C00080000 C 04/17/15 80.0 33.30 36.50
DEO 150417C00085000 C 04/17/15 85.0 28.40 31.20
DEO 150417C00090000 C 04/17/15 90.0 22.90 26.70
DEO 150417C00095000 C 04/17/15 95.0 18.20 21.90
DEO 150417C00100000 C 04/17/15 100.0 13.50 16.10
DEO 150417C00105000 C 04/17/15 105.0 10.70 11.80
DEO 150417C00110000 C 04/17/15 110.0 6.90 7.70
DEO 150417C00115000 C 04/17/15 115.0 3.80 4.70
DEO 150417C00120000 C 04/17/15 120.0 1.95 2.65
DEO 150417C00125000 C 04/17/15 125.0 1.00 1.55
DEO 150417C00130000 C 04/17/15 130.0 0.20 0.95
DEO 150417C00135000 C 04/17/15 135.0 0.10 0.60
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 0.50
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 0.50
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.50
DEO 150417P00080000 P 04/17/15 80.0 0.00 0.50
DEO 150417P00085000 P 04/17/15 85.0 0.10 0.60
DEO 150417P00090000 P 04/17/15 90.0 0.30 0.80
DEO 150417P00095000 P 04/17/15 95.0 0.55 1.95
DEO 150417P00100000 P 04/17/15 100.0 1.05 1.50
DEO 150417P00105000 P 04/17/15 105.0 1.80 2.45
DEO 150417P00110000 P 04/17/15 110.0 3.00 3.70
DEO 150417P00115000 P 04/17/15 115.0 5.10 5.70
DEO 150417P00120000 P 04/17/15 120.0 8.30 9.00
DEO 150417P00125000 P 04/17/15 125.0 11.80 14.00
DEO 150417P00130000 P 04/17/15 130.0 15.70 18.40
DEO 150417P00135000 P 04/17/15 135.0 19.60 23.90
DEO 150417P00140000 P 04/17/15 140.0 25.20 28.70
DEO 150417P00145000 P 04/17/15 145.0 30.20 33.50
DEO 150417P00150000 P 04/17/15 150.0 35.10 38.40
DEO 150417P00155000 P 04/17/15 155.0 40.10 43.40
DEO 150417P00160000 P 04/17/15 160.0 44.10 48.60
DEO 150717C00075000 C 07/17/15 75.0 37.60 41.90
DEO 150717C00080000 C 07/17/15 80.0 32.50 37.10
DEO 150717C00085000 C 07/17/15 85.0 27.60 32.20
DEO 150717C00090000 C 07/17/15 90.0 22.90 27.40
DEO 150717C00095000 C 07/17/15 95.0 18.40 22.70
DEO 150717C00100000 C 07/17/15 100.0 14.40 16.60
DEO 150717C00105000 C 07/17/15 105.0 10.30 12.50
DEO 150717C00110000 C 07/17/15 110.0 6.40 9.90
DEO 150717C00115000 C 07/17/15 115.0 4.70 5.80
DEO 150717C00120000 C 07/17/15 120.0 2.85 3.80
DEO 150717C00125000 C 07/17/15 125.0 0.15 2.80
DEO 150717C00130000 C 07/17/15 130.0 0.00 1.00
DEO 150717C00135000 C 07/17/15 135.0 0.00 1.10
DEO 150717C00140000 C 07/17/15 140.0 0.00 0.75
DEO 150717C00145000 C 07/17/15 145.0 0.00 0.55
DEO 150717C00150000 C 07/17/15 150.0 0.00 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 0.10 2.95
DEO 150717P00080000 P 07/17/15 80.0 0.25 3.00
DEO 150717P00085000 P 07/17/15 85.0 0.45 3.40
DEO 150717P00090000 P 07/17/15 90.0 0.75 2.30
DEO 150717P00095000 P 07/17/15 95.0 0.15 2.00
DEO 150717P00100000 P 07/17/15 100.0 1.95 2.80
DEO 150717P00105000 P 07/17/15 105.0 2.90 4.50
DEO 150717P00110000 P 07/17/15 110.0 4.50 5.40
DEO 150717P00115000 P 07/17/15 115.0 6.70 7.80
DEO 150717P00120000 P 07/17/15 120.0 9.10 10.80
DEO 150717P00125000 P 07/17/15 125.0 13.10 14.90
DEO 150717P00130000 P 07/17/15 130.0 16.30 19.80
DEO 150717P00135000 P 07/17/15 135.0 21.30 24.40
DEO 150717P00140000 P 07/17/15 140.0 24.80 29.30
DEO 150717P00145000 P 07/17/15 145.0 29.70 34.10
DEO 150717P00150000 P 07/17/15 150.0 34.60 39.00
DEO 150717P00155000 P 07/17/15 155.0 39.50 43.90
DEO 150717P00160000 P 07/17/15 160.0 44.50 48.90
DEO 150717P00165000 P 07/17/15 165.0 49.30 54.00

OPRA data is delayed 15 minutes.