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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 160819C00055000 C 08/19/16 55.0 56.50 59.60
DEO 160819C00060000 C 08/19/16 60.0 52.10 54.40
DEO 160819C00065000 C 08/19/16 65.0 47.80 49.20
DEO 160819C00070000 C 08/19/16 70.0 42.10 44.40
DEO 160819C00075000 C 08/19/16 75.0 37.10 39.60
DEO 160819C00080000 C 08/19/16 80.0 32.10 34.30
DEO 160819C00085000 C 08/19/16 85.0 27.10 29.50
DEO 160819C00090000 C 08/19/16 90.0 22.40 24.30
DEO 160819C00095000 C 08/19/16 95.0 17.40 19.50
DEO 160819C00100000 C 08/19/16 100.0 12.10 14.20
DEO 160819C00105000 C 08/19/16 105.0 8.20 9.50
DEO 160819C00110000 C 08/19/16 110.0 4.50 5.00
DEO 160819C00115000 C 08/19/16 115.0 1.45 1.70
DEO 160819C00120000 C 08/19/16 120.0 0.15 0.35
DEO 160819C00125000 C 08/19/16 125.0 0.00 0.20
DEO 160819C00130000 C 08/19/16 130.0 0.00 0.20
DEO 160819C00135000 C 08/19/16 135.0 0.00 0.20
DEO 160819C00140000 C 08/19/16 140.0 0.00 0.20
DEO 160819C00145000 C 08/19/16 145.0 0.00 0.20
DEO 160819C00150000 C 08/19/16 150.0 0.00 0.20
DEO 160819P00055000 P 08/19/16 55.0 0.00 0.20
DEO 160819P00060000 P 08/19/16 60.0 0.00 0.20
DEO 160819P00065000 P 08/19/16 65.0 0.00 0.20
DEO 160819P00070000 P 08/19/16 70.0 0.00 0.20
DEO 160819P00075000 P 08/19/16 75.0 0.00 0.20
DEO 160819P00080000 P 08/19/16 80.0 0.00 0.20
DEO 160819P00085000 P 08/19/16 85.0 0.00 0.20
DEO 160819P00090000 P 08/19/16 90.0 0.00 0.25
DEO 160819P00095000 P 08/19/16 95.0 0.05 0.20
DEO 160819P00100000 P 08/19/16 100.0 0.10 0.40
DEO 160819P00105000 P 08/19/16 105.0 0.40 0.70
DEO 160819P00110000 P 08/19/16 110.0 1.45 2.05
DEO 160819P00115000 P 08/19/16 115.0 3.80 4.90
DEO 160819P00120000 P 08/19/16 120.0 8.00 8.70
DEO 160819P00125000 P 08/19/16 125.0 12.40 14.60
DEO 160819P00130000 P 08/19/16 130.0 17.60 18.70
DEO 160819P00135000 P 08/19/16 135.0 22.50 23.70
DEO 160819P00140000 P 08/19/16 140.0 27.60 28.70
DEO 160819P00145000 P 08/19/16 145.0 32.60 33.70
DEO 160819P00150000 P 08/19/16 150.0 37.80 40.00
DEO 160916C00060000 C 09/16/16 60.0 52.40 54.20
DEO 160916C00065000 C 09/16/16 65.0 47.30 49.40
DEO 160916C00070000 C 09/16/16 70.0 42.30 44.20
DEO 160916C00075000 C 09/16/16 75.0 37.30 39.60
DEO 160916C00080000 C 09/16/16 80.0 32.40 34.50
DEO 160916C00085000 C 09/16/16 85.0 27.10 29.20
DEO 160916C00090000 C 09/16/16 90.0 22.40 24.20
DEO 160916C00095000 C 09/16/16 95.0 17.40 19.20
DEO 160916C00100000 C 09/16/16 100.0 12.50 14.60
DEO 160916C00105000 C 09/16/16 105.0 7.60 9.80
DEO 160916C00110000 C 09/16/16 110.0 4.50 5.20
DEO 160916C00115000 C 09/16/16 115.0 1.90 2.20
DEO 160916C00120000 C 09/16/16 120.0 0.50 0.70
DEO 160916C00125000 C 09/16/16 125.0 0.05 0.30
DEO 160916C00130000 C 09/16/16 130.0 0.00 0.20
DEO 160916C00135000 C 09/16/16 135.0 0.00 0.20
DEO 160916C00140000 C 09/16/16 140.0 0.00 0.20
DEO 160916C00145000 C 09/16/16 145.0 0.00 0.20
DEO 160916C00150000 C 09/16/16 150.0 0.00 0.20
DEO 160916C00155000 C 09/16/16 155.0 0.00 0.20
DEO 160916C00160000 C 09/16/16 160.0 0.00 0.20
DEO 160916C00165000 C 09/16/16 165.0 0.00 0.20
DEO 160916C00170000 C 09/16/16 170.0 0.00 0.20
DEO 160916P00060000 P 09/16/16 60.0 0.00 0.20
DEO 160916P00065000 P 09/16/16 65.0 0.00 0.20
DEO 160916P00070000 P 09/16/16 70.0 0.00 0.20
DEO 160916P00075000 P 09/16/16 75.0 0.00 0.20
DEO 160916P00080000 P 09/16/16 80.0 0.00 0.20
DEO 160916P00085000 P 09/16/16 85.0 0.00 0.25
DEO 160916P00090000 P 09/16/16 90.0 0.05 0.35
DEO 160916P00095000 P 09/16/16 95.0 0.20 0.45
DEO 160916P00100000 P 09/16/16 100.0 0.50 0.75
DEO 160916P00105000 P 09/16/16 105.0 1.10 1.45
DEO 160916P00110000 P 09/16/16 110.0 2.35 2.65
DEO 160916P00115000 P 09/16/16 115.0 4.80 5.00
DEO 160916P00120000 P 09/16/16 120.0 8.30 9.00
DEO 160916P00125000 P 09/16/16 125.0 12.80 13.70
DEO 160916P00130000 P 09/16/16 130.0 17.70 18.70
DEO 160916P00135000 P 09/16/16 135.0 22.70 24.60
DEO 160916P00140000 P 09/16/16 140.0 27.60 28.70
DEO 160916P00145000 P 09/16/16 145.0 32.60 33.70
DEO 160916P00150000 P 09/16/16 150.0 37.60 39.60
DEO 160916P00155000 P 09/16/16 155.0 42.70 44.60
DEO 160916P00160000 P 09/16/16 160.0 47.60 49.60
DEO 160916P00165000 P 09/16/16 165.0 52.80 55.10
DEO 160916P00170000 P 09/16/16 170.0 57.70 60.20
DEO 161021C00055000 C 10/21/16 55.0 56.50 60.20
DEO 161021C00060000 C 10/21/16 60.0 51.50 54.90
DEO 161021C00065000 C 10/21/16 65.0 46.50 49.90
DEO 161021C00070000 C 10/21/16 70.0 41.50 44.80
DEO 161021C00075000 C 10/21/16 75.0 36.90 39.70
DEO 161021C00080000 C 10/21/16 80.0 32.00 35.10
DEO 161021C00085000 C 10/21/16 85.0 26.60 29.90
DEO 161021C00090000 C 10/21/16 90.0 22.00 24.30
DEO 161021C00095000 C 10/21/16 95.0 17.10 19.40
DEO 161021C00100000 C 10/21/16 100.0 13.70 14.40
DEO 161021C00105000 C 10/21/16 105.0 8.60 9.80
DEO 161021C00110000 C 10/21/16 110.0 5.30 5.90
DEO 161021C00115000 C 10/21/16 115.0 2.75 2.95
DEO 161021C00120000 C 10/21/16 120.0 0.90 1.30
DEO 161021C00125000 C 10/21/16 125.0 0.25 0.55
DEO 161021C00130000 C 10/21/16 130.0 0.00 0.35
DEO 161021C00135000 C 10/21/16 135.0 0.00 0.25
DEO 161021C00140000 C 10/21/16 140.0 0.00 0.25
DEO 161021C00145000 C 10/21/16 145.0 0.00 0.25
DEO 161021C00150000 C 10/21/16 150.0 0.00 0.20
DEO 161021C00155000 C 10/21/16 155.0 0.00 0.20
DEO 161021P00055000 P 10/21/16 55.0 0.00 0.20
DEO 161021P00060000 P 10/21/16 60.0 0.00 0.25
DEO 161021P00065000 P 10/21/16 65.0 0.00 0.25
DEO 161021P00070000 P 10/21/16 70.0 0.00 0.25
DEO 161021P00075000 P 10/21/16 75.0 0.05 0.25
DEO 161021P00080000 P 10/21/16 80.0 0.00 0.30
DEO 161021P00085000 P 10/21/16 85.0 0.05 0.40
DEO 161021P00090000 P 10/21/16 90.0 0.20 0.55
DEO 161021P00095000 P 10/21/16 95.0 0.40 0.75
DEO 161021P00100000 P 10/21/16 100.0 0.90 1.40
DEO 161021P00105000 P 10/21/16 105.0 1.80 2.35
DEO 161021P00110000 P 10/21/16 110.0 3.30 4.10
DEO 161021P00115000 P 10/21/16 115.0 5.60 6.60
DEO 161021P00120000 P 10/21/16 120.0 8.70 9.90
DEO 161021P00125000 P 10/21/16 125.0 13.00 15.30
DEO 161021P00130000 P 10/21/16 130.0 17.20 20.20
DEO 161021P00135000 P 10/21/16 135.0 22.00 25.20
DEO 161021P00140000 P 10/21/16 140.0 27.00 30.10
DEO 161021P00145000 P 10/21/16 145.0 31.50 35.20
DEO 161021P00150000 P 10/21/16 150.0 36.30 40.20
DEO 161021P00155000 P 10/21/16 155.0 41.50 45.20
DEO 170120C00055000 C 01/20/17 55.0 56.70 60.60
DEO 170120C00060000 C 01/20/17 60.0 51.70 55.70
DEO 170120C00065000 C 01/20/17 65.0 46.70 50.70
DEO 170120C00070000 C 01/20/17 70.0 41.70 45.70
DEO 170120C00075000 C 01/20/17 75.0 36.60 40.70
DEO 170120C00080000 C 01/20/17 80.0 31.70 35.60
DEO 170120C00085000 C 01/20/17 85.0 26.70 30.80
DEO 170120C00090000 C 01/20/17 90.0 22.10 25.90
DEO 170120C00095000 C 01/20/17 95.0 17.10 19.90
DEO 170120C00100000 C 01/20/17 100.0 13.30 15.20
DEO 170120C00105000 C 01/20/17 105.0 10.00 11.20
DEO 170120C00110000 C 01/20/17 110.0 6.80 7.70
DEO 170120C00115000 C 01/20/17 115.0 4.60 5.00
DEO 170120C00120000 C 01/20/17 120.0 2.55 3.00
DEO 170120C00125000 C 01/20/17 125.0 1.25 1.70
DEO 170120C00130000 C 01/20/17 130.0 0.40 0.80
DEO 170120C00135000 C 01/20/17 135.0 0.05 0.55
DEO 170120C00140000 C 01/20/17 140.0 0.00 0.30
DEO 170120C00145000 C 01/20/17 145.0 0.00 0.35
DEO 170120C00150000 C 01/20/17 150.0 0.00 1.70
DEO 170120C00155000 C 01/20/17 155.0 0.00 0.30
DEO 170120C00160000 C 01/20/17 160.0 0.00 0.30
DEO 170120P00055000 P 01/20/17 55.0 0.00 0.50
DEO 170120P00060000 P 01/20/17 60.0 0.00 1.10
DEO 170120P00065000 P 01/20/17 65.0 0.00 0.40
DEO 170120P00070000 P 01/20/17 70.0 0.00 0.45
DEO 170120P00075000 P 01/20/17 75.0 0.00 0.55
DEO 170120P00080000 P 01/20/17 80.0 0.10 0.65
DEO 170120P00085000 P 01/20/17 85.0 0.50 0.90
DEO 170120P00090000 P 01/20/17 90.0 0.80 1.00
DEO 170120P00095000 P 01/20/17 95.0 1.25 1.55
DEO 170120P00100000 P 01/20/17 100.0 2.10 2.50
DEO 170120P00105000 P 01/20/17 105.0 3.30 4.00
DEO 170120P00110000 P 01/20/17 110.0 5.00 5.80
DEO 170120P00115000 P 01/20/17 115.0 7.20 8.10
DEO 170120P00120000 P 01/20/17 120.0 9.80 11.40
DEO 170120P00125000 P 01/20/17 125.0 13.80 15.80
DEO 170120P00130000 P 01/20/17 130.0 17.80 20.70
DEO 170120P00135000 P 01/20/17 135.0 22.60 25.40
DEO 170120P00140000 P 01/20/17 140.0 27.50 30.20
DEO 170120P00145000 P 01/20/17 145.0 32.70 35.20
DEO 170120P00150000 P 01/20/17 150.0 36.40 40.20
DEO 170120P00155000 P 01/20/17 155.0 41.40 45.20
DEO 170120P00160000 P 01/20/17 160.0 46.90 50.20
DEO 180119C00060000 C 01/19/18 60.0 51.50 55.40
DEO 180119C00065000 C 01/19/18 65.0 46.50 49.90
DEO 180119C00070000 C 01/19/18 70.0 41.50 44.80
DEO 180119C00075000 C 01/19/18 75.0 36.50 40.40
DEO 180119C00080000 C 01/19/18 80.0 31.70 34.80
DEO 180119C00085000 C 01/19/18 85.0 26.90 29.80
DEO 180119C00090000 C 01/19/18 90.0 22.10 25.50
DEO 180119C00095000 C 01/19/18 95.0 18.10 21.10
DEO 180119C00100000 C 01/19/18 100.0 14.90 17.30
DEO 180119C00105000 C 01/19/18 105.0 11.70 14.30
DEO 180119C00110000 C 01/19/18 110.0 8.90 11.30
DEO 180119C00115000 C 01/19/18 115.0 6.60 8.70
DEO 180119C00120000 C 01/19/18 120.0 4.60 6.50
DEO 180119C00125000 C 01/19/18 125.0 3.20 5.00
DEO 180119C00130000 C 01/19/18 130.0 2.10 3.90
DEO 180119C00135000 C 01/19/18 135.0 1.40 2.95
DEO 180119C00140000 C 01/19/18 140.0 0.90 2.05
DEO 180119C00145000 C 01/19/18 145.0 0.55 1.50
DEO 180119C00150000 C 01/19/18 150.0 0.30 1.10
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.95
DEO 180119P00065000 P 01/19/18 65.0 0.00 1.15
DEO 180119P00070000 P 01/19/18 70.0 0.65 1.85
DEO 180119P00075000 P 01/19/18 75.0 0.35 2.05
DEO 180119P00080000 P 01/19/18 80.0 1.45 2.10
DEO 180119P00085000 P 01/19/18 85.0 0.95 3.60
DEO 180119P00090000 P 01/19/18 90.0 2.00 5.10
DEO 180119P00095000 P 01/19/18 95.0 2.85 5.80
DEO 180119P00100000 P 01/19/18 100.0 4.10 8.20
DEO 180119P00105000 P 01/19/18 105.0 6.50 9.80
DEO 180119P00110000 P 01/19/18 110.0 8.70 12.20
DEO 180119P00115000 P 01/19/18 115.0 11.50 14.80
DEO 180119P00120000 P 01/19/18 120.0 14.00 17.80
DEO 180119P00125000 P 01/19/18 125.0 17.50 21.20
DEO 180119P00130000 P 01/19/18 130.0 21.80 24.80
DEO 180119P00135000 P 01/19/18 135.0 25.50 29.00
DEO 180119P00140000 P 01/19/18 140.0 29.60 33.20
DEO 180119P00145000 P 01/19/18 145.0 34.10 37.80
DEO 180119P00150000 P 01/19/18 150.0 39.00 42.40

OPRA data is delayed 15 minutes.