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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141122C00075000 C 11/22/14 75.0 35.40 39.40
DEO 141122C00080000 C 11/22/14 80.0 30.40 34.60
DEO 141122C00085000 C 11/22/14 85.0 25.50 29.60
DEO 141122C00090000 C 11/22/14 90.0 20.60 24.20
DEO 141122C00095000 C 11/22/14 95.0 15.60 19.30
DEO 141122C00100000 C 11/22/14 100.0 10.80 13.40
DEO 141122C00105000 C 11/22/14 105.0 7.40 8.40
DEO 141122C00110000 C 11/22/14 110.0 3.30 4.00
DEO 141122C00115000 C 11/22/14 115.0 0.95 1.20
DEO 141122C00120000 C 11/22/14 120.0 0.15 0.40
DEO 141122C00125000 C 11/22/14 125.0 0.00 0.20
DEO 141122C00130000 C 11/22/14 130.0 0.00 0.25
DEO 141122C00135000 C 11/22/14 135.0 0.00 0.40
DEO 141122C00140000 C 11/22/14 140.0 0.00 0.35
DEO 141122C00145000 C 11/22/14 145.0 0.00 0.50
DEO 141122C00150000 C 11/22/14 150.0 0.00 0.50
DEO 141122C00155000 C 11/22/14 155.0 0.00 0.50
DEO 141122C00160000 C 11/22/14 160.0 0.00 0.50
DEO 141122C00165000 C 11/22/14 165.0 0.00 0.50
DEO 141122P00075000 P 11/22/14 75.0 0.00 0.25
DEO 141122P00080000 P 11/22/14 80.0 0.00 0.50
DEO 141122P00085000 P 11/22/14 85.0 0.00 0.50
DEO 141122P00090000 P 11/22/14 90.0 0.00 0.50
DEO 141122P00095000 P 11/22/14 95.0 0.00 0.25
DEO 141122P00100000 P 11/22/14 100.0 0.05 0.30
DEO 141122P00105000 P 11/22/14 105.0 0.25 0.55
DEO 141122P00110000 P 11/22/14 110.0 1.15 1.55
DEO 141122P00115000 P 11/22/14 115.0 3.80 4.20
DEO 141122P00120000 P 11/22/14 120.0 7.30 8.40
DEO 141122P00125000 P 11/22/14 125.0 10.90 14.60
DEO 141122P00130000 P 11/22/14 130.0 15.90 19.50
DEO 141122P00135000 P 11/22/14 135.0 20.50 24.70
DEO 141122P00140000 P 11/22/14 140.0 25.50 29.70
DEO 141122P00145000 P 11/22/14 145.0 30.50 34.70
DEO 141122P00150000 P 11/22/14 150.0 35.50 39.70
DEO 141122P00155000 P 11/22/14 155.0 40.50 44.70
DEO 141122P00160000 P 11/22/14 160.0 45.50 49.70
DEO 141122P00165000 P 11/22/14 165.0 50.50 54.70
DEO 141220C00065000 C 12/20/14 65.0 45.10 49.60
DEO 141220C00070000 C 12/20/14 70.0 40.50 44.00
DEO 141220C00075000 C 12/20/14 75.0 35.60 39.10
DEO 141220C00080000 C 12/20/14 80.0 30.60 34.10
DEO 141220C00085000 C 12/20/14 85.0 25.80 29.10
DEO 141220C00090000 C 12/20/14 90.0 20.70 24.20
DEO 141220C00095000 C 12/20/14 95.0 15.80 19.30
DEO 141220C00100000 C 12/20/14 100.0 11.00 14.30
DEO 141220C00105000 C 12/20/14 105.0 7.90 8.90
DEO 141220C00110000 C 12/20/14 110.0 3.90 4.60
DEO 141220C00115000 C 12/20/14 115.0 1.60 2.05
DEO 141220C00120000 C 12/20/14 120.0 0.55 0.90
DEO 141220C00125000 C 12/20/14 125.0 0.10 0.45
DEO 141220C00130000 C 12/20/14 130.0 0.00 0.25
DEO 141220C00135000 C 12/20/14 135.0 0.00 0.25
DEO 141220C00140000 C 12/20/14 140.0 0.00 0.25
DEO 141220C00145000 C 12/20/14 145.0 0.00 0.25
DEO 141220C00150000 C 12/20/14 150.0 0.00 0.25
DEO 141220C00155000 C 12/20/14 155.0 0.00 0.25
DEO 141220P00065000 P 12/20/14 65.0 0.00 0.25
DEO 141220P00070000 P 12/20/14 70.0 0.00 0.25
DEO 141220P00075000 P 12/20/14 75.0 0.00 0.25
DEO 141220P00080000 P 12/20/14 80.0 0.00 0.25
DEO 141220P00085000 P 12/20/14 85.0 0.00 0.25
DEO 141220P00090000 P 12/20/14 90.0 0.05 0.30
DEO 141220P00095000 P 12/20/14 95.0 0.10 0.35
DEO 141220P00100000 P 12/20/14 100.0 0.25 0.50
DEO 141220P00105000 P 12/20/14 105.0 0.65 0.90
DEO 141220P00110000 P 12/20/14 110.0 1.80 2.45
DEO 141220P00115000 P 12/20/14 115.0 4.50 5.00
DEO 141220P00120000 P 12/20/14 120.0 7.60 8.80
DEO 141220P00125000 P 12/20/14 125.0 11.20 14.70
DEO 141220P00130000 P 12/20/14 130.0 16.10 19.50
DEO 141220P00135000 P 12/20/14 135.0 21.00 24.50
DEO 141220P00140000 P 12/20/14 140.0 26.00 29.50
DEO 141220P00145000 P 12/20/14 145.0 30.50 34.50
DEO 141220P00150000 P 12/20/14 150.0 35.50 39.90
DEO 141220P00155000 P 12/20/14 155.0 40.50 44.90
DEO 150117C00070000 C 01/17/15 70.0 40.60 44.00
DEO 150117C00075000 C 01/17/15 75.0 35.60 39.10
DEO 150117C00080000 C 01/17/15 80.0 30.60 34.10
DEO 150117C00085000 C 01/17/15 85.0 25.80 29.10
DEO 150117C00090000 C 01/17/15 90.0 20.80 24.30
DEO 150117C00095000 C 01/17/15 95.0 15.90 18.60
DEO 150117C00100000 C 01/17/15 100.0 12.40 13.90
DEO 150117C00105000 C 01/17/15 105.0 8.30 9.50
DEO 150117C00110000 C 01/17/15 110.0 4.70 5.40
DEO 150117C00115000 C 01/17/15 115.0 2.35 2.90
DEO 150117C00120000 C 01/17/15 120.0 0.85 1.25
DEO 150117C00125000 C 01/17/15 125.0 0.25 0.65
DEO 150117C00130000 C 01/17/15 130.0 0.05 0.25
DEO 150117C00135000 C 01/17/15 135.0 0.00 0.20
DEO 150117C00140000 C 01/17/15 140.0 0.00 0.25
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.25
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 0.25
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.25
DEO 150117C00170000 C 01/17/15 170.0 0.00 0.25
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.25
DEO 150117C00180000 C 01/17/15 180.0 0.00 0.25
DEO 150117C00185000 C 01/17/15 185.0 0.00 0.25
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.25
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.25
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 0.05 0.25
DEO 150117P00090000 P 01/17/15 90.0 0.05 0.35
DEO 150117P00095000 P 01/17/15 95.0 0.20 0.50
DEO 150117P00100000 P 01/17/15 100.0 0.45 0.80
DEO 150117P00105000 P 01/17/15 105.0 1.05 1.50
DEO 150117P00110000 P 01/17/15 110.0 2.30 3.10
DEO 150117P00115000 P 01/17/15 115.0 4.60 5.60
DEO 150117P00120000 P 01/17/15 120.0 7.80 9.40
DEO 150117P00125000 P 01/17/15 125.0 11.50 13.60
DEO 150117P00130000 P 01/17/15 130.0 16.20 19.40
DEO 150117P00135000 P 01/17/15 135.0 21.00 24.40
DEO 150117P00140000 P 01/17/15 140.0 26.00 29.50
DEO 150117P00145000 P 01/17/15 145.0 31.00 34.50
DEO 150117P00150000 P 01/17/15 150.0 35.50 39.80
DEO 150117P00155000 P 01/17/15 155.0 40.50 44.80
DEO 150117P00160000 P 01/17/15 160.0 45.50 49.80
DEO 150117P00165000 P 01/17/15 165.0 50.50 54.80
DEO 150117P00170000 P 01/17/15 170.0 55.50 59.80
DEO 150117P00175000 P 01/17/15 175.0 60.50 64.80
DEO 150117P00180000 P 01/17/15 180.0 65.50 69.80
DEO 150117P00185000 P 01/17/15 185.0 70.50 74.80
DEO 150117P00190000 P 01/17/15 190.0 75.50 79.80
DEO 150417C00070000 C 04/17/15 70.0 40.20 44.60
DEO 150417C00075000 C 04/17/15 75.0 35.20 39.80
DEO 150417C00080000 C 04/17/15 80.0 30.20 34.80
DEO 150417C00085000 C 04/17/15 85.0 25.30 29.70
DEO 150417C00090000 C 04/17/15 90.0 21.00 25.00
DEO 150417C00095000 C 04/17/15 95.0 16.30 19.40
DEO 150417C00100000 C 04/17/15 100.0 13.10 14.50
DEO 150417C00105000 C 04/17/15 105.0 8.20 10.40
DEO 150417C00110000 C 04/17/15 110.0 6.10 7.20
DEO 150417C00115000 C 04/17/15 115.0 3.60 4.50
DEO 150417C00120000 C 04/17/15 120.0 2.00 2.75
DEO 150417C00125000 C 04/17/15 125.0 1.10 1.50
DEO 150417C00130000 C 04/17/15 130.0 0.50 0.95
DEO 150417C00135000 C 04/17/15 135.0 0.20 0.55
DEO 150417C00140000 C 04/17/15 140.0 0.05 0.45
DEO 150417C00145000 C 04/17/15 145.0 0.00 0.50
DEO 150417C00150000 C 04/17/15 150.0 0.00 0.30
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 0.05 0.25
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.45
DEO 150417P00080000 P 04/17/15 80.0 0.15 0.40
DEO 150417P00085000 P 04/17/15 85.0 0.25 0.55
DEO 150417P00090000 P 04/17/15 90.0 0.55 0.85
DEO 150417P00095000 P 04/17/15 95.0 0.95 1.35
DEO 150417P00100000 P 04/17/15 100.0 1.65 2.20
DEO 150417P00105000 P 04/17/15 105.0 2.70 3.40
DEO 150417P00110000 P 04/17/15 110.0 4.40 5.60
DEO 150417P00115000 P 04/17/15 115.0 6.90 8.30
DEO 150417P00120000 P 04/17/15 120.0 10.00 11.30
DEO 150417P00125000 P 04/17/15 125.0 14.00 15.90
DEO 150417P00130000 P 04/17/15 130.0 18.30 20.30
DEO 150417P00135000 P 04/17/15 135.0 21.70 25.80
DEO 150417P00140000 P 04/17/15 140.0 26.70 31.40
DEO 150417P00145000 P 04/17/15 145.0 31.50 36.10
DEO 150417P00150000 P 04/17/15 150.0 36.70 41.30
DEO 150417P00155000 P 04/17/15 155.0 41.50 46.00
DEO 150417P00160000 P 04/17/15 160.0 46.40 50.90

OPRA data is delayed 15 minutes.