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 (2017-04-21)Premium Content

Diageo Plc (DEO)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 170616C00070000 C 06/16/17 70.0 51.00 53.90
DEO 170616C00075000 C 06/16/17 75.0 44.60 48.90
DEO 170616C00080000 C 06/16/17 80.0 40.30 44.00
DEO 170616C00085000 C 06/16/17 85.0 35.90 37.40
DEO 170616C00090000 C 06/16/17 90.0 31.00 33.10
DEO 170616C00095000 C 06/16/17 95.0 26.00 27.60
DEO 170616C00100000 C 06/16/17 100.0 19.30 23.20
DEO 170616C00105000 C 06/16/17 105.0 14.50 18.30
DEO 170616C00110000 C 06/16/17 110.0 10.40 12.70
DEO 170616C00115000 C 06/16/17 115.0 6.40 6.80
DEO 170616C00120000 C 06/16/17 120.0 2.25 2.55
DEO 170616C00125000 C 06/16/17 125.0 0.20 0.35
DEO 170616C00130000 C 06/16/17 130.0 0.00 0.05
DEO 170616C00135000 C 06/16/17 135.0 0.00 0.05
DEO 170616C00140000 C 06/16/17 140.0 0.00 0.05
DEO 170616C00145000 C 06/16/17 145.0 0.00 0.05
DEO 170616C00150000 C 06/16/17 150.0 0.00 0.05
DEO 170616C00155000 C 06/16/17 155.0 0.00 0.05
DEO 170616C00160000 C 06/16/17 160.0 0.00 0.05
DEO 170616P00070000 P 06/16/17 70.0 0.00 0.15
DEO 170616P00075000 P 06/16/17 75.0 0.00 0.15
DEO 170616P00080000 P 06/16/17 80.0 0.00 0.65
DEO 170616P00085000 P 06/16/17 85.0 0.00 0.05
DEO 170616P00090000 P 06/16/17 90.0 0.00 0.05
DEO 170616P00095000 P 06/16/17 95.0 0.00 0.05
DEO 170616P00100000 P 06/16/17 100.0 0.00 0.05
DEO 170616P00105000 P 06/16/17 105.0 0.00 0.05
DEO 170616P00110000 P 06/16/17 110.0 0.00 0.10
DEO 170616P00115000 P 06/16/17 115.0 0.10 0.20
DEO 170616P00120000 P 06/16/17 120.0 0.75 1.05
DEO 170616P00125000 P 06/16/17 125.0 3.60 4.00
DEO 170616P00130000 P 06/16/17 130.0 8.30 9.10
DEO 170616P00135000 P 06/16/17 135.0 12.30 14.80
DEO 170616P00140000 P 06/16/17 140.0 18.30 20.00
DEO 170616P00145000 P 06/16/17 145.0 22.60 25.10
DEO 170616P00150000 P 06/16/17 150.0 27.10 30.00
DEO 170616P00155000 P 06/16/17 155.0 32.10 35.40
DEO 170616P00160000 P 06/16/17 160.0 37.70 39.90
DEO 170721C00055000 C 07/21/17 55.0 64.10 68.60
DEO 170721C00060000 C 07/21/17 60.0 59.10 63.80
DEO 170721C00065000 C 07/21/17 65.0 54.20 58.70
DEO 170721C00070000 C 07/21/17 70.0 49.30 53.90
DEO 170721C00075000 C 07/21/17 75.0 44.10 48.50
DEO 170721C00080000 C 07/21/17 80.0 39.30 43.80
DEO 170721C00085000 C 07/21/17 85.0 34.30 38.50
DEO 170721C00090000 C 07/21/17 90.0 29.30 33.80
DEO 170721C00095000 C 07/21/17 95.0 24.30 28.30
DEO 170721C00100000 C 07/21/17 100.0 19.40 23.50
DEO 170721C00105000 C 07/21/17 105.0 16.40 17.00
DEO 170721C00110000 C 07/21/17 110.0 11.50 12.20
DEO 170721C00115000 C 07/21/17 115.0 6.90 7.50
DEO 170721C00120000 C 07/21/17 120.0 3.30 3.70
DEO 170721C00125000 C 07/21/17 125.0 0.90 1.20
DEO 170721C00130000 C 07/21/17 130.0 0.15 0.30
DEO 170721C00135000 C 07/21/17 135.0 0.00 0.10
DEO 170721C00140000 C 07/21/17 140.0 0.00 0.05
DEO 170721C00145000 C 07/21/17 145.0 0.00 0.05
DEO 170721C00150000 C 07/21/17 150.0 0.00 0.05
DEO 170721P00055000 P 07/21/17 55.0 0.00 0.15
DEO 170721P00060000 P 07/21/17 60.0 0.00 0.05
DEO 170721P00065000 P 07/21/17 65.0 0.00 0.05
DEO 170721P00070000 P 07/21/17 70.0 0.00 0.05
DEO 170721P00075000 P 07/21/17 75.0 0.00 0.05
DEO 170721P00080000 P 07/21/17 80.0 0.00 0.05
DEO 170721P00085000 P 07/21/17 85.0 0.00 0.30
DEO 170721P00090000 P 07/21/17 90.0 0.00 0.05
DEO 170721P00095000 P 07/21/17 95.0 0.00 0.05
DEO 170721P00100000 P 07/21/17 100.0 0.00 0.10
DEO 170721P00105000 P 07/21/17 105.0 0.00 0.15
DEO 170721P00110000 P 07/21/17 110.0 0.15 0.30
DEO 170721P00115000 P 07/21/17 115.0 0.50 0.65
DEO 170721P00120000 P 07/21/17 120.0 1.65 1.95
DEO 170721P00125000 P 07/21/17 125.0 4.20 4.60
DEO 170721P00130000 P 07/21/17 130.0 8.40 8.90
DEO 170721P00135000 P 07/21/17 135.0 13.30 13.80
DEO 170721P00140000 P 07/21/17 140.0 16.90 21.00
DEO 170721P00145000 P 07/21/17 145.0 21.40 25.80
DEO 170721P00150000 P 07/21/17 150.0 27.40 29.90
DEO 171020C00060000 C 10/20/17 60.0 59.50 64.00
DEO 171020C00065000 C 10/20/17 65.0 54.40 59.00
DEO 171020C00070000 C 10/20/17 70.0 49.30 54.00
DEO 171020C00075000 C 10/20/17 75.0 44.30 48.80
DEO 171020C00080000 C 10/20/17 80.0 39.90 44.00
DEO 171020C00085000 C 10/20/17 85.0 34.70 39.20
DEO 171020C00090000 C 10/20/17 90.0 29.50 34.10
DEO 171020C00095000 C 10/20/17 95.0 24.60 29.10
DEO 171020C00100000 C 10/20/17 100.0 20.90 23.30
DEO 171020C00105000 C 10/20/17 105.0 15.60 18.60
DEO 171020C00110000 C 10/20/17 110.0 12.30 12.70
DEO 171020C00115000 C 10/20/17 115.0 8.20 8.60
DEO 171020C00120000 C 10/20/17 120.0 4.80 5.10
DEO 171020C00125000 C 10/20/17 125.0 2.45 2.70
DEO 171020C00130000 C 10/20/17 130.0 1.10 1.30
DEO 171020C00135000 C 10/20/17 135.0 0.40 0.55
DEO 171020C00140000 C 10/20/17 140.0 0.10 0.25
DEO 171020C00145000 C 10/20/17 145.0 0.00 0.15
DEO 171020C00150000 C 10/20/17 150.0 0.00 0.10
DEO 171020C00155000 C 10/20/17 155.0 0.00 0.05
DEO 171020C00160000 C 10/20/17 160.0 0.00 0.05
DEO 171020C00165000 C 10/20/17 165.0 0.00 0.05
DEO 171020C00170000 C 10/20/17 170.0 0.00 0.05
DEO 171020P00060000 P 10/20/17 60.0 0.00 0.05
DEO 171020P00065000 P 10/20/17 65.0 0.00 0.05
DEO 171020P00070000 P 10/20/17 70.0 0.00 0.05
DEO 171020P00075000 P 10/20/17 75.0 0.00 0.10
DEO 171020P00080000 P 10/20/17 80.0 0.00 0.10
DEO 171020P00085000 P 10/20/17 85.0 0.00 0.15
DEO 171020P00090000 P 10/20/17 90.0 0.10 0.25
DEO 171020P00095000 P 10/20/17 95.0 0.20 0.35
DEO 171020P00100000 P 10/20/17 100.0 0.35 0.55
DEO 171020P00105000 P 10/20/17 105.0 0.70 0.85
DEO 171020P00110000 P 10/20/17 110.0 1.35 1.45
DEO 171020P00115000 P 10/20/17 115.0 2.45 2.70
DEO 171020P00120000 P 10/20/17 120.0 4.30 4.60
DEO 171020P00125000 P 10/20/17 125.0 7.10 7.50
DEO 171020P00130000 P 10/20/17 130.0 10.70 11.10
DEO 171020P00135000 P 10/20/17 135.0 14.80 17.80
DEO 171020P00140000 P 10/20/17 140.0 18.00 22.40
DEO 171020P00145000 P 10/20/17 145.0 23.20 27.40
DEO 171020P00150000 P 10/20/17 150.0 27.70 32.20
DEO 171020P00155000 P 10/20/17 155.0 32.90 37.40
DEO 171020P00160000 P 10/20/17 160.0 37.90 42.40
DEO 171020P00165000 P 10/20/17 165.0 42.60 47.20
DEO 171020P00170000 P 10/20/17 170.0 47.90 51.90
DEO 180119C00060000 C 01/19/18 60.0 59.30 63.20
DEO 180119C00065000 C 01/19/18 65.0 54.30 58.90
DEO 180119C00070000 C 01/19/18 70.0 49.30 53.30
DEO 180119C00075000 C 01/19/18 75.0 44.30 48.90
DEO 180119C00080000 C 01/19/18 80.0 40.70 42.60
DEO 180119C00085000 C 01/19/18 85.0 34.30 38.10
DEO 180119C00090000 C 01/19/18 90.0 29.40 33.90
DEO 180119C00095000 C 01/19/18 95.0 24.70 29.20
DEO 180119C00100000 C 01/19/18 100.0 20.70 22.70
DEO 180119C00105000 C 01/19/18 105.0 17.00 17.90
DEO 180119C00110000 C 01/19/18 110.0 12.60 13.60
DEO 180119C00115000 C 01/19/18 115.0 9.20 9.80
DEO 180119C00120000 C 01/19/18 120.0 6.10 6.60
DEO 180119C00125000 C 01/19/18 125.0 3.80 4.20
DEO 180119C00130000 C 01/19/18 130.0 2.15 2.40
DEO 180119C00135000 C 01/19/18 135.0 1.20 1.35
DEO 180119C00140000 C 01/19/18 140.0 0.55 0.75
DEO 180119C00145000 C 01/19/18 145.0 0.25 0.40
DEO 180119C00150000 C 01/19/18 150.0 0.10 0.25
DEO 180119C00155000 C 01/19/18 155.0 0.00 0.15
DEO 180119C00160000 C 01/19/18 160.0 0.00 0.10
DEO 180119C00165000 C 01/19/18 165.0 0.00 0.10
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.10
DEO 180119P00065000 P 01/19/18 65.0 0.00 0.10
DEO 180119P00070000 P 01/19/18 70.0 0.00 0.10
DEO 180119P00075000 P 01/19/18 75.0 0.00 0.15
DEO 180119P00080000 P 01/19/18 80.0 0.05 0.25
DEO 180119P00085000 P 01/19/18 85.0 0.15 0.35
DEO 180119P00090000 P 01/19/18 90.0 0.15 0.50
DEO 180119P00095000 P 01/19/18 95.0 0.30 0.60
DEO 180119P00100000 P 01/19/18 100.0 0.60 1.00
DEO 180119P00105000 P 01/19/18 105.0 1.25 1.50
DEO 180119P00110000 P 01/19/18 110.0 2.10 2.40
DEO 180119P00115000 P 01/19/18 115.0 3.50 3.80
DEO 180119P00120000 P 01/19/18 120.0 5.30 5.80
DEO 180119P00125000 P 01/19/18 125.0 8.10 8.50
DEO 180119P00130000 P 01/19/18 130.0 11.50 12.00
DEO 180119P00135000 P 01/19/18 135.0 15.40 16.20
DEO 180119P00140000 P 01/19/18 140.0 18.20 22.70
DEO 180119P00145000 P 01/19/18 145.0 22.90 27.50
DEO 180119P00150000 P 01/19/18 150.0 28.50 31.40
DEO 180119P00155000 P 01/19/18 155.0 33.00 37.40
DEO 180119P00160000 P 01/19/18 160.0 37.80 42.20
DEO 180119P00165000 P 01/19/18 165.0 42.50 46.30
DEO 190118C00060000 C 01/18/19 60.0 59.30 64.00
DEO 190118C00065000 C 01/18/19 65.0 54.10 59.00
DEO 190118C00070000 C 01/18/19 70.0 49.10 54.00
DEO 190118C00075000 C 01/18/19 75.0 44.30 49.00
DEO 190118C00080000 C 01/18/19 80.0 39.40 44.00
DEO 190118C00085000 C 01/18/19 85.0 35.30 38.20
DEO 190118C00090000 C 01/18/19 90.0 29.90 34.40
DEO 190118C00095000 C 01/18/19 95.0 26.90 29.40
DEO 190118C00100000 C 01/18/19 100.0 23.10 23.70
DEO 190118C00105000 C 01/18/19 105.0 19.20 19.80
DEO 190118C00110000 C 01/18/19 110.0 15.70 16.30
DEO 190118C00115000 C 01/18/19 115.0 12.30 13.30
DEO 190118C00120000 C 01/18/19 120.0 9.60 10.40
DEO 190118C00125000 C 01/18/19 125.0 7.50 8.00
DEO 190118C00130000 C 01/18/19 130.0 5.50 6.10
DEO 190118C00135000 C 01/18/19 135.0 4.10 4.60
DEO 190118C00140000 C 01/18/19 140.0 2.80 3.30
DEO 190118C00145000 C 01/18/19 145.0 1.90 2.50
DEO 190118C00150000 C 01/18/19 150.0 1.30 1.75
DEO 190118C00155000 C 01/18/19 155.0 0.80 1.30
DEO 190118C00160000 C 01/18/19 160.0 0.65 0.90
DEO 190118C00165000 C 01/18/19 165.0 0.35 0.75
DEO 190118P00060000 P 01/18/19 60.0 0.20 0.35
DEO 190118P00065000 P 01/18/19 65.0 0.25 0.45
DEO 190118P00070000 P 01/18/19 70.0 0.40 0.60
DEO 190118P00075000 P 01/18/19 75.0 0.50 0.85
DEO 190118P00080000 P 01/18/19 80.0 0.80 1.10
DEO 190118P00085000 P 01/18/19 85.0 1.15 1.50
DEO 190118P00090000 P 01/18/19 90.0 1.60 2.00
DEO 190118P00095000 P 01/18/19 95.0 2.20 2.65
DEO 190118P00100000 P 01/18/19 100.0 3.00 3.60
DEO 190118P00105000 P 01/18/19 105.0 4.20 4.70
DEO 190118P00110000 P 01/18/19 110.0 5.70 6.20
DEO 190118P00115000 P 01/18/19 115.0 7.60 8.00
DEO 190118P00120000 P 01/18/19 120.0 9.80 10.70
DEO 190118P00125000 P 01/18/19 125.0 12.40 13.10
DEO 190118P00130000 P 01/18/19 130.0 15.40 16.20
DEO 190118P00135000 P 01/18/19 135.0 19.10 19.80
DEO 190118P00140000 P 01/18/19 140.0 22.70 23.50
DEO 190118P00145000 P 01/18/19 145.0 26.80 27.90
DEO 190118P00150000 P 01/18/19 150.0 31.00 32.30
DEO 190118P00155000 P 01/18/19 155.0 34.50 38.60
DEO 190118P00160000 P 01/18/19 160.0 38.50 43.00
DEO 190118P00165000 P 01/18/19 165.0 43.00 47.80

OPRA data is delayed 15 minutes.