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 (2017-01-20)Premium Content

Diageo Plc (DEO)
As of Jan 23 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 170217C00055000 C 02/17/17 55.0 52.90 54.20
DEO 170217C00060000 C 02/17/17 60.0 47.70 49.50
DEO 170217C00065000 C 02/17/17 65.0 42.80 44.40
DEO 170217C00070000 C 02/17/17 70.0 37.70 39.40
DEO 170217C00075000 C 02/17/17 75.0 32.70 34.40
DEO 170217C00080000 C 02/17/17 80.0 27.70 29.40
DEO 170217C00085000 C 02/17/17 85.0 22.90 24.20
DEO 170217C00090000 C 02/17/17 90.0 17.80 19.40
DEO 170217C00095000 C 02/17/17 95.0 12.80 14.20
DEO 170217C00100000 C 02/17/17 100.0 8.20 9.20
DEO 170217C00105000 C 02/17/17 105.0 4.30 4.70
DEO 170217C00110000 C 02/17/17 110.0 1.30 1.50
DEO 170217C00115000 C 02/17/17 115.0 0.15 0.25
DEO 170217C00120000 C 02/17/17 120.0 0.00 0.10
DEO 170217C00125000 C 02/17/17 125.0 0.00 0.10
DEO 170217C00130000 C 02/17/17 130.0 0.00 0.10
DEO 170217C00135000 C 02/17/17 135.0 0.00 0.05
DEO 170217C00140000 C 02/17/17 140.0 0.00 0.10
DEO 170217C00145000 C 02/17/17 145.0 0.00 0.10
DEO 170217C00150000 C 02/17/17 150.0 0.00 0.10
DEO 170217C00155000 C 02/17/17 155.0 0.00 0.10
DEO 170217P00055000 P 02/17/17 55.0 0.00 0.10
DEO 170217P00060000 P 02/17/17 60.0 0.00 0.10
DEO 170217P00065000 P 02/17/17 65.0 0.00 0.10
DEO 170217P00070000 P 02/17/17 70.0 0.00 0.10
DEO 170217P00075000 P 02/17/17 75.0 0.00 0.10
DEO 170217P00080000 P 02/17/17 80.0 0.00 0.10
DEO 170217P00085000 P 02/17/17 85.0 0.00 0.15
DEO 170217P00090000 P 02/17/17 90.0 0.00 0.10
DEO 170217P00095000 P 02/17/17 95.0 0.00 0.20
DEO 170217P00100000 P 02/17/17 100.0 0.10 0.25
DEO 170217P00105000 P 02/17/17 105.0 0.65 0.90
DEO 170217P00110000 P 02/17/17 110.0 2.50 2.85
DEO 170217P00115000 P 02/17/17 115.0 6.10 6.80
DEO 170217P00120000 P 02/17/17 120.0 10.80 12.30
DEO 170217P00125000 P 02/17/17 125.0 15.70 17.20
DEO 170217P00130000 P 02/17/17 130.0 20.60 22.30
DEO 170217P00135000 P 02/17/17 135.0 25.70 27.20
DEO 170217P00140000 P 02/17/17 140.0 30.60 32.20
DEO 170217P00145000 P 02/17/17 145.0 35.60 37.20
DEO 170217P00150000 P 02/17/17 150.0 40.70 42.10
DEO 170217P00155000 P 02/17/17 155.0 45.60 47.20
DEO 170317C00055000 C 03/17/17 55.0 52.20 55.20
DEO 170317C00060000 C 03/17/17 60.0 47.50 50.10
DEO 170317C00065000 C 03/17/17 65.0 42.30 45.10
DEO 170317C00070000 C 03/17/17 70.0 37.30 40.10
DEO 170317C00075000 C 03/17/17 75.0 32.40 35.10
DEO 170317C00080000 C 03/17/17 80.0 26.50 30.00
DEO 170317C00085000 C 03/17/17 85.0 21.50 24.90
DEO 170317C00090000 C 03/17/17 90.0 16.50 19.70
DEO 170317C00095000 C 03/17/17 95.0 11.60 14.60
DEO 170317C00100000 C 03/17/17 100.0 8.30 9.80
DEO 170317C00105000 C 03/17/17 105.0 4.60 5.00
DEO 170317C00110000 C 03/17/17 110.0 1.80 1.90
DEO 170317C00115000 C 03/17/17 115.0 0.30 0.55
DEO 170317C00120000 C 03/17/17 120.0 0.00 0.20
DEO 170317C00125000 C 03/17/17 125.0 0.00 0.45
DEO 170317C00130000 C 03/17/17 130.0 0.00 0.45
DEO 170317C00135000 C 03/17/17 135.0 0.00 0.45
DEO 170317C00140000 C 03/17/17 140.0 0.00 0.45
DEO 170317C00145000 C 03/17/17 145.0 0.00 0.50
DEO 170317C00150000 C 03/17/17 150.0 0.00 0.45
DEO 170317C00155000 C 03/17/17 155.0 0.00 0.45
DEO 170317C00160000 C 03/17/17 160.0 0.00 0.50
DEO 170317P00055000 P 03/17/17 55.0 0.00 0.45
DEO 170317P00060000 P 03/17/17 60.0 0.00 0.15
DEO 170317P00065000 P 03/17/17 65.0 0.00 0.15
DEO 170317P00070000 P 03/17/17 70.0 0.00 0.10
DEO 170317P00075000 P 03/17/17 75.0 0.00 0.15
DEO 170317P00080000 P 03/17/17 80.0 0.00 0.45
DEO 170317P00085000 P 03/17/17 85.0 0.00 0.25
DEO 170317P00090000 P 03/17/17 90.0 0.00 0.20
DEO 170317P00095000 P 03/17/17 95.0 0.15 0.30
DEO 170317P00100000 P 03/17/17 100.0 0.55 0.70
DEO 170317P00105000 P 03/17/17 105.0 1.60 1.80
DEO 170317P00110000 P 03/17/17 110.0 3.80 4.10
DEO 170317P00115000 P 03/17/17 115.0 7.50 8.00
DEO 170317P00120000 P 03/17/17 120.0 11.40 14.60
DEO 170317P00125000 P 03/17/17 125.0 15.90 18.90
DEO 170317P00130000 P 03/17/17 130.0 21.20 24.60
DEO 170317P00135000 P 03/17/17 135.0 26.20 28.80
DEO 170317P00140000 P 03/17/17 140.0 31.30 34.50
DEO 170317P00145000 P 03/17/17 145.0 36.00 39.60
DEO 170317P00150000 P 03/17/17 150.0 40.90 43.90
DEO 170317P00155000 P 03/17/17 155.0 45.80 48.90
DEO 170317P00160000 P 03/17/17 160.0 51.00 53.70
DEO 170421C00060000 C 04/21/17 60.0 46.90 49.30
DEO 170421C00065000 C 04/21/17 65.0 42.00 44.20
DEO 170421C00070000 C 04/21/17 70.0 36.90 39.30
DEO 170421C00075000 C 04/21/17 75.0 31.90 34.30
DEO 170421C00080000 C 04/21/17 80.0 27.30 29.40
DEO 170421C00085000 C 04/21/17 85.0 22.30 24.20
DEO 170421C00090000 C 04/21/17 90.0 17.80 19.30
DEO 170421C00095000 C 04/21/17 95.0 13.00 14.50
DEO 170421C00100000 C 04/21/17 100.0 8.90 9.40
DEO 170421C00105000 C 04/21/17 105.0 5.00 5.40
DEO 170421C00110000 C 04/21/17 110.0 2.20 2.45
DEO 170421C00115000 C 04/21/17 115.0 0.70 0.80
DEO 170421C00120000 C 04/21/17 120.0 0.15 0.30
DEO 170421C00125000 C 04/21/17 125.0 0.00 0.15
DEO 170421C00130000 C 04/21/17 130.0 0.00 0.15
DEO 170421C00135000 C 04/21/17 135.0 0.00 0.15
DEO 170421C00140000 C 04/21/17 140.0 0.00 0.10
DEO 170421C00145000 C 04/21/17 145.0 0.00 0.15
DEO 170421C00150000 C 04/21/17 150.0 0.00 0.15
DEO 170421C00155000 C 04/21/17 155.0 0.00 0.05
DEO 170421C00160000 C 04/21/17 160.0 0.00 0.15
DEO 170421C00165000 C 04/21/17 165.0 0.00 0.10
DEO 170421C00170000 C 04/21/17 170.0 0.00 0.15
DEO 170421P00060000 P 04/21/17 60.0 0.00 0.05
DEO 170421P00065000 P 04/21/17 65.0 0.00 0.10
DEO 170421P00070000 P 04/21/17 70.0 0.00 0.15
DEO 170421P00075000 P 04/21/17 75.0 0.00 0.10
DEO 170421P00080000 P 04/21/17 80.0 0.00 0.15
DEO 170421P00085000 P 04/21/17 85.0 0.05 0.20
DEO 170421P00090000 P 04/21/17 90.0 0.10 0.30
DEO 170421P00095000 P 04/21/17 95.0 0.35 0.50
DEO 170421P00100000 P 04/21/17 100.0 0.90 1.10
DEO 170421P00105000 P 04/21/17 105.0 2.10 2.30
DEO 170421P00110000 P 04/21/17 110.0 4.40 4.70
DEO 170421P00115000 P 04/21/17 115.0 7.60 8.40
DEO 170421P00120000 P 04/21/17 120.0 12.00 13.50
DEO 170421P00125000 P 04/21/17 125.0 16.70 18.70
DEO 170421P00130000 P 04/21/17 130.0 21.70 23.70
DEO 170421P00135000 P 04/21/17 135.0 26.60 28.90
DEO 170421P00140000 P 04/21/17 140.0 31.70 33.40
DEO 170421P00145000 P 04/21/17 145.0 36.70 38.30
DEO 170421P00150000 P 04/21/17 150.0 41.70 43.40
DEO 170421P00155000 P 04/21/17 155.0 46.70 48.40
DEO 170421P00160000 P 04/21/17 160.0 52.00 53.60
DEO 170421P00165000 P 04/21/17 165.0 56.70 58.40
DEO 170421P00170000 P 04/21/17 170.0 61.80 63.40
DEO 170721C00055000 C 07/21/17 55.0 52.60 54.40
DEO 170721C00060000 C 07/21/17 60.0 47.70 49.50
DEO 170721C00065000 C 07/21/17 65.0 42.70 44.50
DEO 170721C00070000 C 07/21/17 70.0 37.60 39.50
DEO 170721C00075000 C 07/21/17 75.0 32.70 34.60
DEO 170721C00080000 C 07/21/17 80.0 27.80 29.40
DEO 170721C00085000 C 07/21/17 85.0 22.60 24.70
DEO 170721C00090000 C 07/21/17 90.0 17.80 19.70
DEO 170721C00095000 C 07/21/17 95.0 13.90 14.60
DEO 170721C00100000 C 07/21/17 100.0 9.70 10.50
DEO 170721C00105000 C 07/21/17 105.0 6.20 6.60
DEO 170721C00110000 C 07/21/17 110.0 3.60 4.00
DEO 170721C00115000 C 07/21/17 115.0 1.75 2.00
DEO 170721C00120000 C 07/21/17 120.0 0.75 1.00
DEO 170721C00125000 C 07/21/17 125.0 0.20 0.40
DEO 170721C00130000 C 07/21/17 130.0 0.00 0.35
DEO 170721C00135000 C 07/21/17 135.0 0.00 0.20
DEO 170721C00140000 C 07/21/17 140.0 0.00 0.20
DEO 170721C00145000 C 07/21/17 145.0 0.00 0.15
DEO 170721C00150000 C 07/21/17 150.0 0.00 0.15
DEO 170721P00055000 P 07/21/17 55.0 0.00 0.15
DEO 170721P00060000 P 07/21/17 60.0 0.00 0.20
DEO 170721P00065000 P 07/21/17 65.0 0.00 0.15
DEO 170721P00070000 P 07/21/17 70.0 0.00 0.15
DEO 170721P00075000 P 07/21/17 75.0 0.05 0.20
DEO 170721P00080000 P 07/21/17 80.0 0.05 0.35
DEO 170721P00085000 P 07/21/17 85.0 0.20 0.50
DEO 170721P00090000 P 07/21/17 90.0 0.45 0.75
DEO 170721P00095000 P 07/21/17 95.0 0.95 1.25
DEO 170721P00100000 P 07/21/17 100.0 1.80 2.05
DEO 170721P00105000 P 07/21/17 105.0 3.30 3.60
DEO 170721P00110000 P 07/21/17 110.0 5.50 5.90
DEO 170721P00115000 P 07/21/17 115.0 8.60 9.10
DEO 170721P00120000 P 07/21/17 120.0 12.70 13.30
DEO 170721P00125000 P 07/21/17 125.0 17.00 18.60
DEO 170721P00130000 P 07/21/17 130.0 21.70 23.30
DEO 170721P00135000 P 07/21/17 135.0 26.50 28.50
DEO 170721P00140000 P 07/21/17 140.0 31.50 33.40
DEO 170721P00145000 P 07/21/17 145.0 36.60 38.40
DEO 170721P00150000 P 07/21/17 150.0 41.30 43.60
DEO 180119C00060000 C 01/19/18 60.0 46.30 49.90
DEO 180119C00065000 C 01/19/18 65.0 41.30 44.90
DEO 180119C00070000 C 01/19/18 70.0 36.30 39.80
DEO 180119C00075000 C 01/19/18 75.0 31.50 34.90
DEO 180119C00080000 C 01/19/18 80.0 26.50 29.90
DEO 180119C00085000 C 01/19/18 85.0 21.70 24.70
DEO 180119C00090000 C 01/19/18 90.0 19.00 19.80
DEO 180119C00095000 C 01/19/18 95.0 14.90 15.50
DEO 180119C00100000 C 01/19/18 100.0 11.20 11.80
DEO 180119C00105000 C 01/19/18 105.0 8.10 8.60
DEO 180119C00110000 C 01/19/18 110.0 5.60 6.10
DEO 180119C00115000 C 01/19/18 115.0 3.70 4.10
DEO 180119C00120000 C 01/19/18 120.0 2.30 2.75
DEO 180119C00125000 C 01/19/18 125.0 1.30 1.60
DEO 180119C00130000 C 01/19/18 130.0 0.70 1.20
DEO 180119C00135000 C 01/19/18 135.0 0.50 0.65
DEO 180119C00140000 C 01/19/18 140.0 0.10 0.55
DEO 180119C00145000 C 01/19/18 145.0 0.05 0.40
DEO 180119C00150000 C 01/19/18 150.0 0.00 0.20
DEO 180119P00060000 P 01/19/18 60.0 0.10 0.30
DEO 180119P00065000 P 01/19/18 65.0 0.05 0.45
DEO 180119P00070000 P 01/19/18 70.0 0.15 0.60
DEO 180119P00075000 P 01/19/18 75.0 0.30 0.80
DEO 180119P00080000 P 01/19/18 80.0 0.55 1.10
DEO 180119P00085000 P 01/19/18 85.0 1.00 1.50
DEO 180119P00090000 P 01/19/18 90.0 1.60 2.20
DEO 180119P00095000 P 01/19/18 95.0 2.60 3.20
DEO 180119P00100000 P 01/19/18 100.0 4.00 4.60
DEO 180119P00105000 P 01/19/18 105.0 6.00 6.60
DEO 180119P00110000 P 01/19/18 110.0 8.40 9.10
DEO 180119P00115000 P 01/19/18 115.0 11.40 12.30
DEO 180119P00120000 P 01/19/18 120.0 15.20 15.90
DEO 180119P00125000 P 01/19/18 125.0 19.20 20.00
DEO 180119P00130000 P 01/19/18 130.0 23.70 24.50
DEO 180119P00135000 P 01/19/18 135.0 28.00 30.00
DEO 180119P00140000 P 01/19/18 140.0 31.00 35.40
DEO 180119P00145000 P 01/19/18 145.0 36.00 40.40
DEO 180119P00150000 P 01/19/18 150.0 41.00 45.40
DEO 190118C00060000 C 01/18/19 60.0 46.50 50.20
DEO 190118C00065000 C 01/18/19 65.0 41.50 45.10
DEO 190118C00070000 C 01/18/19 70.0 36.30 41.00
DEO 190118C00075000 C 01/18/19 75.0 31.50 35.10
DEO 190118C00080000 C 01/18/19 80.0 27.10 30.00
DEO 190118C00085000 C 01/18/19 85.0 24.20 25.30
DEO 190118C00090000 C 01/18/19 90.0 20.20 21.30
DEO 190118C00095000 C 01/18/19 95.0 16.60 17.80
DEO 190118C00100000 C 01/18/19 100.0 13.40 14.30
DEO 190118C00105000 C 01/18/19 105.0 10.60 11.80
DEO 190118C00110000 C 01/18/19 110.0 8.30 9.40
DEO 190118C00115000 C 01/18/19 115.0 6.40 7.50
DEO 190118C00120000 C 01/18/19 120.0 4.70 5.90
DEO 190118C00125000 C 01/18/19 125.0 3.50 4.40
DEO 190118C00130000 C 01/18/19 130.0 2.45 3.30
DEO 190118C00135000 C 01/18/19 135.0 1.70 2.60
DEO 190118C00140000 C 01/18/19 140.0 1.15 2.05
DEO 190118C00145000 C 01/18/19 145.0 0.75 1.40
DEO 190118C00150000 C 01/18/19 150.0 0.45 1.30
DEO 190118C00155000 C 01/18/19 155.0 0.25 1.00
DEO 190118C00160000 C 01/18/19 160.0 0.10 0.75
DEO 190118C00165000 C 01/18/19 165.0 0.05 0.55
DEO 190118P00060000 P 01/18/19 60.0 0.45 0.90
DEO 190118P00065000 P 01/18/19 65.0 0.65 1.25
DEO 190118P00070000 P 01/18/19 70.0 1.00 1.65
DEO 190118P00075000 P 01/18/19 75.0 1.55 2.15
DEO 190118P00080000 P 01/18/19 80.0 2.15 2.90
DEO 190118P00085000 P 01/18/19 85.0 3.00 3.80
DEO 190118P00090000 P 01/18/19 90.0 4.20 5.00
DEO 190118P00095000 P 01/18/19 95.0 5.60 6.50
DEO 190118P00100000 P 01/18/19 100.0 7.60 8.30
DEO 190118P00105000 P 01/18/19 105.0 9.70 10.60
DEO 190118P00110000 P 01/18/19 110.0 12.10 13.20
DEO 190118P00115000 P 01/18/19 115.0 15.40 16.20
DEO 190118P00120000 P 01/18/19 120.0 18.40 19.60
DEO 190118P00125000 P 01/18/19 125.0 22.00 23.20
DEO 190118P00130000 P 01/18/19 130.0 26.00 27.20
DEO 190118P00135000 P 01/18/19 135.0 30.30 31.30
DEO 190118P00140000 P 01/18/19 140.0 34.70 35.70
DEO 190118P00145000 P 01/18/19 145.0 39.00 40.20
DEO 190118P00150000 P 01/18/19 150.0 42.50 47.00
DEO 190118P00155000 P 01/18/19 155.0 47.10 51.50
DEO 190118P00160000 P 01/18/19 160.0 51.20 55.60
DEO 190118P00165000 P 01/18/19 165.0 56.10 60.40

OPRA data is delayed 15 minutes.