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 (2015-01-23)Premium Content

Diageo Plc (DEO)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 150320C00070000 C 03/20/15 70.0 45.50 49.70
DEO 150320C00075000 C 03/20/15 75.0 40.70 44.70
DEO 150320C00080000 C 03/20/15 80.0 35.70 39.70
DEO 150320C00085000 C 03/20/15 85.0 30.70 34.70
DEO 150320C00090000 C 03/20/15 90.0 25.50 29.70
DEO 150320C00095000 C 03/20/15 95.0 21.00 24.70
DEO 150320C00100000 C 03/20/15 100.0 17.30 19.20
DEO 150320C00105000 C 03/20/15 105.0 12.30 14.10
DEO 150320C00110000 C 03/20/15 110.0 7.50 8.60
DEO 150320C00115000 C 03/20/15 115.0 3.30 3.70
DEO 150320C00120000 C 03/20/15 120.0 0.60 0.75
DEO 150320C00125000 C 03/20/15 125.0 0.00 0.20
DEO 150320C00130000 C 03/20/15 130.0 0.00 0.25
DEO 150320C00135000 C 03/20/15 135.0 0.00 0.15
DEO 150320C00140000 C 03/20/15 140.0 0.00 0.15
DEO 150320C00145000 C 03/20/15 145.0 0.00 0.15
DEO 150320C00150000 C 03/20/15 150.0 0.00 0.15
DEO 150320C00155000 C 03/20/15 155.0 0.00 0.15
DEO 150320C00160000 C 03/20/15 160.0 0.00 0.15
DEO 150320P00070000 P 03/20/15 70.0 0.00 0.15
DEO 150320P00075000 P 03/20/15 75.0 0.00 0.15
DEO 150320P00080000 P 03/20/15 80.0 0.00 0.15
DEO 150320P00085000 P 03/20/15 85.0 0.00 0.15
DEO 150320P00090000 P 03/20/15 90.0 0.00 0.25
DEO 150320P00095000 P 03/20/15 95.0 0.00 0.15
DEO 150320P00100000 P 03/20/15 100.0 0.00 0.25
DEO 150320P00105000 P 03/20/15 105.0 0.00 0.20
DEO 150320P00110000 P 03/20/15 110.0 0.05 0.25
DEO 150320P00115000 P 03/20/15 115.0 0.50 0.60
DEO 150320P00120000 P 03/20/15 120.0 2.65 2.90
DEO 150320P00125000 P 03/20/15 125.0 6.60 7.80
DEO 150320P00130000 P 03/20/15 130.0 11.60 12.70
DEO 150320P00135000 P 03/20/15 135.0 14.90 19.30
DEO 150320P00140000 P 03/20/15 140.0 20.30 24.30
DEO 150320P00145000 P 03/20/15 145.0 25.30 29.30
DEO 150320P00150000 P 03/20/15 150.0 30.30 34.30
DEO 150320P00155000 P 03/20/15 155.0 35.30 39.30
DEO 150320P00160000 P 03/20/15 160.0 40.30 44.30
DEO 150417C00070000 C 04/17/15 70.0 45.80 49.70
DEO 150417C00075000 C 04/17/15 75.0 41.00 44.70
DEO 150417C00080000 C 04/17/15 80.0 36.30 39.70
DEO 150417C00085000 C 04/17/15 85.0 31.10 34.70
DEO 150417C00090000 C 04/17/15 90.0 26.30 29.80
DEO 150417C00095000 C 04/17/15 95.0 20.90 25.20
DEO 150417C00100000 C 04/17/15 100.0 16.00 20.30
DEO 150417C00105000 C 04/17/15 105.0 11.60 15.30
DEO 150417C00110000 C 04/17/15 110.0 8.30 8.80
DEO 150417C00115000 C 04/17/15 115.0 4.30 4.70
DEO 150417C00120000 C 04/17/15 120.0 1.65 1.75
DEO 150417C00125000 C 04/17/15 125.0 0.45 0.60
DEO 150417C00130000 C 04/17/15 130.0 0.05 0.25
DEO 150417C00135000 C 04/17/15 135.0 0.00 0.25
DEO 150417C00140000 C 04/17/15 140.0 0.00 0.20
DEO 150417C00145000 C 04/17/15 145.0 0.00 0.15
DEO 150417C00150000 C 04/17/15 150.0 0.00 1.75
DEO 150417C00155000 C 04/17/15 155.0 0.00 0.15
DEO 150417C00160000 C 04/17/15 160.0 0.00 0.15
DEO 150417P00070000 P 04/17/15 70.0 0.00 0.50
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.25
DEO 150417P00080000 P 04/17/15 80.0 0.00 0.25
DEO 150417P00085000 P 04/17/15 85.0 0.00 0.55
DEO 150417P00090000 P 04/17/15 90.0 0.00 0.90
DEO 150417P00095000 P 04/17/15 95.0 0.00 0.25
DEO 150417P00100000 P 04/17/15 100.0 0.05 0.25
DEO 150417P00105000 P 04/17/15 105.0 0.15 0.35
DEO 150417P00110000 P 04/17/15 110.0 0.50 0.60
DEO 150417P00115000 P 04/17/15 115.0 1.40 1.60
DEO 150417P00120000 P 04/17/15 120.0 3.60 4.00
DEO 150417P00125000 P 04/17/15 125.0 7.40 7.80
DEO 150417P00130000 P 04/17/15 130.0 10.00 14.20
DEO 150417P00135000 P 04/17/15 135.0 14.90 19.30
DEO 150417P00140000 P 04/17/15 140.0 20.40 24.10
DEO 150417P00145000 P 04/17/15 145.0 25.40 29.30
DEO 150417P00150000 P 04/17/15 150.0 30.40 34.30
DEO 150417P00155000 P 04/17/15 155.0 35.40 39.30
DEO 150417P00160000 P 04/17/15 160.0 39.90 44.50
DEO 150717C00075000 C 07/17/15 75.0 40.90 45.30
DEO 150717C00080000 C 07/17/15 80.0 35.80 40.40
DEO 150717C00085000 C 07/17/15 85.0 31.00 35.50
DEO 150717C00090000 C 07/17/15 90.0 26.10 30.60
DEO 150717C00095000 C 07/17/15 95.0 21.50 25.50
DEO 150717C00100000 C 07/17/15 100.0 16.80 21.00
DEO 150717C00105000 C 07/17/15 105.0 13.90 14.40
DEO 150717C00110000 C 07/17/15 110.0 9.80 10.30
DEO 150717C00115000 C 07/17/15 115.0 6.30 6.70
DEO 150717C00120000 C 07/17/15 120.0 3.70 3.90
DEO 150717C00125000 C 07/17/15 125.0 2.00 2.20
DEO 150717C00130000 C 07/17/15 130.0 0.95 1.15
DEO 150717C00135000 C 07/17/15 135.0 0.40 0.60
DEO 150717C00140000 C 07/17/15 140.0 0.10 0.35
DEO 150717C00145000 C 07/17/15 145.0 0.00 0.25
DEO 150717C00150000 C 07/17/15 150.0 0.00 0.25
DEO 150717C00155000 C 07/17/15 155.0 0.00 0.35
DEO 150717C00160000 C 07/17/15 160.0 0.00 0.30
DEO 150717C00165000 C 07/17/15 165.0 0.00 0.30
DEO 150717P00075000 P 07/17/15 75.0 0.00 0.35
DEO 150717P00080000 P 07/17/15 80.0 0.05 0.25
DEO 150717P00085000 P 07/17/15 85.0 0.05 0.25
DEO 150717P00090000 P 07/17/15 90.0 0.20 0.40
DEO 150717P00095000 P 07/17/15 95.0 0.30 0.50
DEO 150717P00100000 P 07/17/15 100.0 0.55 0.75
DEO 150717P00105000 P 07/17/15 105.0 1.00 1.20
DEO 150717P00110000 P 07/17/15 110.0 1.80 2.05
DEO 150717P00115000 P 07/17/15 115.0 3.30 3.60
DEO 150717P00120000 P 07/17/15 120.0 5.60 6.00
DEO 150717P00125000 P 07/17/15 125.0 8.80 9.20
DEO 150717P00130000 P 07/17/15 130.0 12.70 13.20
DEO 150717P00135000 P 07/17/15 135.0 15.50 19.50
DEO 150717P00140000 P 07/17/15 140.0 20.00 24.40
DEO 150717P00145000 P 07/17/15 145.0 24.90 29.30
DEO 150717P00150000 P 07/17/15 150.0 29.90 34.40
DEO 150717P00155000 P 07/17/15 155.0 34.90 39.20
DEO 150717P00160000 P 07/17/15 160.0 39.90 44.40
DEO 150717P00165000 P 07/17/15 165.0 45.00 49.40
DEO 151016C00070000 C 10/16/15 70.0 46.40 50.20
DEO 151016C00075000 C 10/16/15 75.0 40.90 45.10
DEO 151016C00080000 C 10/16/15 80.0 36.00 40.20
DEO 151016C00085000 C 10/16/15 85.0 31.40 35.30
DEO 151016C00090000 C 10/16/15 90.0 26.80 30.60
DEO 151016C00095000 C 10/16/15 95.0 22.80 25.80
DEO 151016C00100000 C 10/16/15 100.0 18.80 19.30
DEO 151016C00105000 C 10/16/15 105.0 14.50 15.00
DEO 151016C00110000 C 10/16/15 110.0 10.60 11.00
DEO 151016C00115000 C 10/16/15 115.0 7.40 7.70
DEO 151016C00120000 C 10/16/15 120.0 4.80 5.10
DEO 151016C00125000 C 10/16/15 125.0 2.90 3.20
DEO 151016C00130000 C 10/16/15 130.0 1.70 1.95
DEO 151016C00135000 C 10/16/15 135.0 0.95 1.25
DEO 151016C00140000 C 10/16/15 140.0 0.50 0.80
DEO 151016C00145000 C 10/16/15 145.0 0.20 0.50
DEO 151016C00150000 C 10/16/15 150.0 0.10 0.35
DEO 151016C00155000 C 10/16/15 155.0 0.00 0.25
DEO 151016C00160000 C 10/16/15 160.0 0.00 0.25
DEO 151016P00070000 P 10/16/15 70.0 0.05 0.15
DEO 151016P00075000 P 10/16/15 75.0 0.10 0.20
DEO 151016P00080000 P 10/16/15 80.0 0.20 0.45
DEO 151016P00085000 P 10/16/15 85.0 0.30 0.55
DEO 151016P00090000 P 10/16/15 90.0 0.50 0.80
DEO 151016P00095000 P 10/16/15 95.0 0.85 1.15
DEO 151016P00100000 P 10/16/15 100.0 1.40 1.65
DEO 151016P00105000 P 10/16/15 105.0 2.25 2.50
DEO 151016P00110000 P 10/16/15 110.0 3.60 3.90
DEO 151016P00115000 P 10/16/15 115.0 5.50 5.80
DEO 151016P00120000 P 10/16/15 120.0 8.10 8.40
DEO 151016P00125000 P 10/16/15 125.0 11.40 11.80
DEO 151016P00130000 P 10/16/15 130.0 15.20 15.80
DEO 151016P00135000 P 10/16/15 135.0 19.50 20.00
DEO 151016P00140000 P 10/16/15 140.0 22.70 25.20
DEO 151016P00145000 P 10/16/15 145.0 27.20 29.90
DEO 151016P00150000 P 10/16/15 150.0 31.40 35.80
DEO 151016P00155000 P 10/16/15 155.0 36.60 40.50
DEO 151016P00160000 P 10/16/15 160.0 41.70 45.40

OPRA data is delayed 15 minutes.