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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 170519C00070000 C 05/19/17 70.0 44.50 49.10
DEO 170519C00075000 C 05/19/17 75.0 39.50 44.10
DEO 170519C00080000 C 05/19/17 80.0 34.40 39.00
DEO 170519C00085000 C 05/19/17 85.0 31.20 32.30
DEO 170519C00090000 C 05/19/17 90.0 24.30 28.90
DEO 170519C00095000 C 05/19/17 95.0 21.20 22.30
DEO 170519C00100000 C 05/19/17 100.0 16.20 17.30
DEO 170519C00105000 C 05/19/17 105.0 9.50 14.00
DEO 170519C00110000 C 05/19/17 110.0 6.30 7.40
DEO 170519C00115000 C 05/19/17 115.0 2.45 2.75
DEO 170519C00120000 C 05/19/17 120.0 0.30 0.35
DEO 170519C00125000 C 05/19/17 125.0 0.00 0.10
DEO 170519C00130000 C 05/19/17 130.0 0.00 0.25
DEO 170519C00135000 C 05/19/17 135.0 0.00 0.15
DEO 170519C00140000 C 05/19/17 140.0 0.00 0.05
DEO 170519C00145000 C 05/19/17 145.0 0.00 0.45
DEO 170519C00150000 C 05/19/17 150.0 0.00 0.10
DEO 170519C00155000 C 05/19/17 155.0 0.00 0.45
DEO 170519C00160000 C 05/19/17 160.0 0.00 0.15
DEO 170519P00070000 P 05/19/17 70.0 0.00 0.15
DEO 170519P00075000 P 05/19/17 75.0 0.00 0.20
DEO 170519P00080000 P 05/19/17 80.0 0.00 0.20
DEO 170519P00085000 P 05/19/17 85.0 0.00 0.40
DEO 170519P00090000 P 05/19/17 90.0 0.00 0.45
DEO 170519P00095000 P 05/19/17 95.0 0.00 0.20
DEO 170519P00100000 P 05/19/17 100.0 0.00 0.15
DEO 170519P00105000 P 05/19/17 105.0 0.00 0.10
DEO 170519P00110000 P 05/19/17 110.0 0.10 0.25
DEO 170519P00115000 P 05/19/17 115.0 0.70 0.90
DEO 170519P00120000 P 05/19/17 120.0 3.40 3.80
DEO 170519P00125000 P 05/19/17 125.0 7.20 9.40
DEO 170519P00130000 P 05/19/17 130.0 12.70 13.80
DEO 170519P00135000 P 05/19/17 135.0 16.00 20.60
DEO 170519P00140000 P 05/19/17 140.0 21.20 25.40
DEO 170519P00145000 P 05/19/17 145.0 26.00 30.60
DEO 170519P00150000 P 05/19/17 150.0 31.30 35.80
DEO 170519P00155000 P 05/19/17 155.0 35.90 39.30
DEO 170519P00160000 P 05/19/17 160.0 42.70 43.80
DEO 170616C00070000 C 06/16/17 70.0 44.50 48.80
DEO 170616C00075000 C 06/16/17 75.0 39.70 43.70
DEO 170616C00080000 C 06/16/17 80.0 34.70 39.10
DEO 170616C00085000 C 06/16/17 85.0 29.60 34.10
DEO 170616C00090000 C 06/16/17 90.0 25.20 28.30
DEO 170616C00095000 C 06/16/17 95.0 21.20 22.80
DEO 170616C00100000 C 06/16/17 100.0 15.70 18.20
DEO 170616C00105000 C 06/16/17 105.0 10.30 13.50
DEO 170616C00110000 C 06/16/17 110.0 7.10 7.60
DEO 170616C00115000 C 06/16/17 115.0 3.00 3.60
DEO 170616C00120000 C 06/16/17 120.0 0.75 0.95
DEO 170616C00125000 C 06/16/17 125.0 0.05 0.25
DEO 170616C00130000 C 06/16/17 130.0 0.00 0.05
DEO 170616C00135000 C 06/16/17 135.0 0.00 0.55
DEO 170616C00140000 C 06/16/17 140.0 0.00 0.55
DEO 170616C00145000 C 06/16/17 145.0 0.00 0.60
DEO 170616C00150000 C 06/16/17 150.0 0.00 0.55
DEO 170616C00155000 C 06/16/17 155.0 0.00 0.55
DEO 170616C00160000 C 06/16/17 160.0 0.00 0.55
DEO 170616P00070000 P 06/16/17 70.0 0.00 0.20
DEO 170616P00075000 P 06/16/17 75.0 0.00 0.15
DEO 170616P00080000 P 06/16/17 80.0 0.00 0.20
DEO 170616P00085000 P 06/16/17 85.0 0.00 0.30
DEO 170616P00090000 P 06/16/17 90.0 0.00 0.25
DEO 170616P00095000 P 06/16/17 95.0 0.00 0.30
DEO 170616P00100000 P 06/16/17 100.0 0.00 0.15
DEO 170616P00105000 P 06/16/17 105.0 0.10 0.25
DEO 170616P00110000 P 06/16/17 110.0 0.35 0.50
DEO 170616P00115000 P 06/16/17 115.0 1.25 1.50
DEO 170616P00120000 P 06/16/17 120.0 3.80 4.30
DEO 170616P00125000 P 06/16/17 125.0 7.80 8.90
DEO 170616P00130000 P 06/16/17 130.0 12.20 14.40
DEO 170616P00135000 P 06/16/17 135.0 17.20 19.30
DEO 170616P00140000 P 06/16/17 140.0 21.70 24.80
DEO 170616P00145000 P 06/16/17 145.0 26.50 29.90
DEO 170616P00150000 P 06/16/17 150.0 32.20 34.30
DEO 170616P00155000 P 06/16/17 155.0 37.70 38.90
DEO 170616P00160000 P 06/16/17 160.0 42.20 44.30
DEO 170721C00055000 C 07/21/17 55.0 59.50 64.10
DEO 170721C00060000 C 07/21/17 60.0 54.50 59.10
DEO 170721C00065000 C 07/21/17 65.0 49.50 54.10
DEO 170721C00070000 C 07/21/17 70.0 44.50 49.20
DEO 170721C00075000 C 07/21/17 75.0 39.50 44.20
DEO 170721C00080000 C 07/21/17 80.0 34.50 39.20
DEO 170721C00085000 C 07/21/17 85.0 31.10 32.60
DEO 170721C00090000 C 07/21/17 90.0 26.10 27.70
DEO 170721C00095000 C 07/21/17 95.0 21.20 22.70
DEO 170721C00100000 C 07/21/17 100.0 16.60 17.70
DEO 170721C00105000 C 07/21/17 105.0 12.30 12.70
DEO 170721C00110000 C 07/21/17 110.0 7.50 8.20
DEO 170721C00115000 C 07/21/17 115.0 3.80 4.20
DEO 170721C00120000 C 07/21/17 120.0 1.30 1.50
DEO 170721C00125000 C 07/21/17 125.0 0.30 0.40
DEO 170721C00130000 C 07/21/17 130.0 0.00 0.15
DEO 170721C00135000 C 07/21/17 135.0 0.00 0.10
DEO 170721C00140000 C 07/21/17 140.0 0.00 0.30
DEO 170721C00145000 C 07/21/17 145.0 0.00 0.15
DEO 170721C00150000 C 07/21/17 150.0 0.00 0.25
DEO 170721P00055000 P 07/21/17 55.0 0.00 0.25
DEO 170721P00060000 P 07/21/17 60.0 0.00 0.25
DEO 170721P00065000 P 07/21/17 65.0 0.00 0.60
DEO 170721P00070000 P 07/21/17 70.0 0.00 0.40
DEO 170721P00075000 P 07/21/17 75.0 0.00 0.35
DEO 170721P00080000 P 07/21/17 80.0 0.00 0.25
DEO 170721P00085000 P 07/21/17 85.0 0.00 0.25
DEO 170721P00090000 P 07/21/17 90.0 0.00 0.10
DEO 170721P00095000 P 07/21/17 95.0 0.00 0.15
DEO 170721P00100000 P 07/21/17 100.0 0.10 0.25
DEO 170721P00105000 P 07/21/17 105.0 0.25 0.40
DEO 170721P00110000 P 07/21/17 110.0 0.70 0.80
DEO 170721P00115000 P 07/21/17 115.0 1.80 2.15
DEO 170721P00120000 P 07/21/17 120.0 4.30 4.70
DEO 170721P00125000 P 07/21/17 125.0 8.00 9.00
DEO 170721P00130000 P 07/21/17 130.0 11.10 15.60
DEO 170721P00135000 P 07/21/17 135.0 16.30 20.40
DEO 170721P00140000 P 07/21/17 140.0 21.00 25.60
DEO 170721P00145000 P 07/21/17 145.0 26.40 30.70
DEO 170721P00150000 P 07/21/17 150.0 32.70 33.90
DEO 171020C00060000 C 10/20/17 60.0 54.90 58.90
DEO 171020C00065000 C 10/20/17 65.0 49.50 54.20
DEO 171020C00070000 C 10/20/17 70.0 44.70 49.30
DEO 171020C00075000 C 10/20/17 75.0 41.00 43.10
DEO 171020C00080000 C 10/20/17 80.0 36.00 38.20
DEO 171020C00085000 C 10/20/17 85.0 30.30 33.90
DEO 171020C00090000 C 10/20/17 90.0 26.10 28.30
DEO 171020C00095000 C 10/20/17 95.0 21.10 23.40
DEO 171020C00100000 C 10/20/17 100.0 16.10 18.90
DEO 171020C00105000 C 10/20/17 105.0 12.40 13.20
DEO 171020C00110000 C 10/20/17 110.0 8.30 8.90
DEO 171020C00115000 C 10/20/17 115.0 4.80 5.40
DEO 171020C00120000 C 10/20/17 120.0 2.50 2.70
DEO 171020C00125000 C 10/20/17 125.0 1.10 1.25
DEO 171020C00130000 C 10/20/17 130.0 0.40 0.55
DEO 171020C00135000 C 10/20/17 135.0 0.15 0.30
DEO 171020C00140000 C 10/20/17 140.0 0.00 0.15
DEO 171020C00145000 C 10/20/17 145.0 0.00 0.45
DEO 171020C00150000 C 10/20/17 150.0 0.00 0.15
DEO 171020C00155000 C 10/20/17 155.0 0.00 0.30
DEO 171020C00160000 C 10/20/17 160.0 0.00 0.35
DEO 171020C00165000 C 10/20/17 165.0 0.00 0.25
DEO 171020C00170000 C 10/20/17 170.0 0.00 0.35
DEO 171020P00060000 P 10/20/17 60.0 0.00 0.35
DEO 171020P00065000 P 10/20/17 65.0 0.00 0.45
DEO 171020P00070000 P 10/20/17 70.0 0.00 0.25
DEO 171020P00075000 P 10/20/17 75.0 0.00 0.45
DEO 171020P00080000 P 10/20/17 80.0 0.00 0.20
DEO 171020P00085000 P 10/20/17 85.0 0.10 0.20
DEO 171020P00090000 P 10/20/17 90.0 0.15 0.35
DEO 171020P00095000 P 10/20/17 95.0 0.30 0.55
DEO 171020P00100000 P 10/20/17 100.0 0.70 0.80
DEO 171020P00105000 P 10/20/17 105.0 1.15 1.45
DEO 171020P00110000 P 10/20/17 110.0 2.25 2.55
DEO 171020P00115000 P 10/20/17 115.0 4.00 4.20
DEO 171020P00120000 P 10/20/17 120.0 6.70 7.20
DEO 171020P00125000 P 10/20/17 125.0 10.40 10.90
DEO 171020P00130000 P 10/20/17 130.0 14.50 16.80
DEO 171020P00135000 P 10/20/17 135.0 17.50 22.00
DEO 171020P00140000 P 10/20/17 140.0 23.40 25.80
DEO 171020P00145000 P 10/20/17 145.0 27.20 31.80
DEO 171020P00150000 P 10/20/17 150.0 32.30 36.80
DEO 171020P00155000 P 10/20/17 155.0 38.40 41.40
DEO 171020P00160000 P 10/20/17 160.0 42.60 46.30
DEO 171020P00165000 P 10/20/17 165.0 48.30 51.10
DEO 171020P00170000 P 10/20/17 170.0 52.10 56.60
DEO 180119C00060000 C 01/19/18 60.0 54.60 59.30
DEO 180119C00065000 C 01/19/18 65.0 49.60 54.40
DEO 180119C00070000 C 01/19/18 70.0 45.20 48.90
DEO 180119C00075000 C 01/19/18 75.0 39.70 44.20
DEO 180119C00080000 C 01/19/18 80.0 34.70 39.30
DEO 180119C00085000 C 01/19/18 85.0 30.40 33.30
DEO 180119C00090000 C 01/19/18 90.0 25.90 28.50
DEO 180119C00095000 C 01/19/18 95.0 20.90 23.80
DEO 180119C00100000 C 01/19/18 100.0 17.20 18.50
DEO 180119C00105000 C 01/19/18 105.0 13.00 13.80
DEO 180119C00110000 C 01/19/18 110.0 9.20 9.60
DEO 180119C00115000 C 01/19/18 115.0 6.00 6.60
DEO 180119C00120000 C 01/19/18 120.0 3.80 4.00
DEO 180119C00125000 C 01/19/18 125.0 2.05 2.40
DEO 180119C00130000 C 01/19/18 130.0 1.00 1.35
DEO 180119C00135000 C 01/19/18 135.0 0.50 0.75
DEO 180119C00140000 C 01/19/18 140.0 0.20 0.45
DEO 180119C00145000 C 01/19/18 145.0 0.00 0.30
DEO 180119C00150000 C 01/19/18 150.0 0.00 0.20
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.35
DEO 180119P00065000 P 01/19/18 65.0 0.00 0.30
DEO 180119P00070000 P 01/19/18 70.0 0.00 0.20
DEO 180119P00075000 P 01/19/18 75.0 0.00 0.20
DEO 180119P00080000 P 01/19/18 80.0 0.05 0.30
DEO 180119P00085000 P 01/19/18 85.0 0.30 0.45
DEO 180119P00090000 P 01/19/18 90.0 0.30 0.55
DEO 180119P00095000 P 01/19/18 95.0 0.65 0.90
DEO 180119P00100000 P 01/19/18 100.0 1.10 1.45
DEO 180119P00105000 P 01/19/18 105.0 1.85 2.25
DEO 180119P00110000 P 01/19/18 110.0 3.00 3.40
DEO 180119P00115000 P 01/19/18 115.0 4.90 5.50
DEO 180119P00120000 P 01/19/18 120.0 7.50 8.20
DEO 180119P00125000 P 01/19/18 125.0 10.90 11.60
DEO 180119P00130000 P 01/19/18 130.0 14.90 15.80
DEO 180119P00135000 P 01/19/18 135.0 19.00 21.80
DEO 180119P00140000 P 01/19/18 140.0 23.60 26.00
DEO 180119P00145000 P 01/19/18 145.0 28.30 30.80
DEO 180119P00150000 P 01/19/18 150.0 33.70 36.00
DEO 190118C00060000 C 01/18/19 60.0 54.60 59.40
DEO 190118C00065000 C 01/18/19 65.0 49.50 54.40
DEO 190118C00070000 C 01/18/19 70.0 44.60 49.40
DEO 190118C00075000 C 01/18/19 75.0 39.70 44.50
DEO 190118C00080000 C 01/18/19 80.0 35.90 38.30
DEO 190118C00085000 C 01/18/19 85.0 30.30 33.90
DEO 190118C00090000 C 01/18/19 90.0 25.30 30.00
DEO 190118C00095000 C 01/18/19 95.0 22.70 23.80
DEO 190118C00100000 C 01/18/19 100.0 18.90 19.70
DEO 190118C00105000 C 01/18/19 105.0 15.00 16.00
DEO 190118C00110000 C 01/18/19 110.0 11.80 12.90
DEO 190118C00115000 C 01/18/19 115.0 9.10 10.10
DEO 190118C00120000 C 01/18/19 120.0 6.80 7.70
DEO 190118C00125000 C 01/18/19 125.0 4.90 5.80
DEO 190118C00130000 C 01/18/19 130.0 3.50 4.30
DEO 190118C00135000 C 01/18/19 135.0 2.45 3.10
DEO 190118C00140000 C 01/18/19 140.0 1.65 2.30
DEO 190118C00145000 C 01/18/19 145.0 1.00 1.65
DEO 190118C00150000 C 01/18/19 150.0 0.70 1.30
DEO 190118C00155000 C 01/18/19 155.0 0.45 0.95
DEO 190118C00160000 C 01/18/19 160.0 0.30 0.70
DEO 190118C00165000 C 01/18/19 165.0 0.10 0.55
DEO 190118P00060000 P 01/18/19 60.0 0.15 0.40
DEO 190118P00065000 P 01/18/19 65.0 0.25 0.50
DEO 190118P00070000 P 01/18/19 70.0 0.40 0.70
DEO 190118P00075000 P 01/18/19 75.0 0.60 0.85
DEO 190118P00080000 P 01/18/19 80.0 0.75 1.20
DEO 190118P00085000 P 01/18/19 85.0 1.10 1.75
DEO 190118P00090000 P 01/18/19 90.0 1.65 2.35
DEO 190118P00095000 P 01/18/19 95.0 2.50 3.20
DEO 190118P00100000 P 01/18/19 100.0 3.50 4.30
DEO 190118P00105000 P 01/18/19 105.0 4.90 5.70
DEO 190118P00110000 P 01/18/19 110.0 6.70 7.50
DEO 190118P00115000 P 01/18/19 115.0 8.80 9.80
DEO 190118P00120000 P 01/18/19 120.0 11.60 12.50
DEO 190118P00125000 P 01/18/19 125.0 14.50 15.70
DEO 190118P00130000 P 01/18/19 130.0 18.00 19.30
DEO 190118P00135000 P 01/18/19 135.0 22.20 23.00
DEO 190118P00140000 P 01/18/19 140.0 26.00 27.30
DEO 190118P00145000 P 01/18/19 145.0 30.40 31.60
DEO 190118P00150000 P 01/18/19 150.0 33.10 37.70
DEO 190118P00155000 P 01/18/19 155.0 38.10 42.30
DEO 190118P00160000 P 01/18/19 160.0 42.70 47.20
DEO 190118P00165000 P 01/18/19 165.0 47.60 52.00

OPRA data is delayed 15 minutes.