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 (2015-07-24)Premium Content

Diageo Plc (DEO)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 150918C00065000 C 09/18/15 65.0 38.60 42.00
DEO 150918C00070000 C 09/18/15 70.0 33.30 37.00
DEO 150918C00075000 C 09/18/15 75.0 28.30 32.00
DEO 150918C00080000 C 09/18/15 80.0 23.30 27.00
DEO 150918C00085000 C 09/18/15 85.0 18.40 22.20
DEO 150918C00090000 C 09/18/15 90.0 13.70 17.20
DEO 150918C00095000 C 09/18/15 95.0 9.80 12.10
DEO 150918C00100000 C 09/18/15 100.0 5.30 7.00
DEO 150918C00105000 C 09/18/15 105.0 2.75 3.50
DEO 150918C00110000 C 09/18/15 110.0 1.05 1.65
DEO 150918C00115000 C 09/18/15 115.0 0.40 0.70
DEO 150918C00120000 C 09/18/15 120.0 0.15 0.50
DEO 150918C00125000 C 09/18/15 125.0 0.00 0.80
DEO 150918C00130000 C 09/18/15 130.0 0.00 3.60
DEO 150918C00135000 C 09/18/15 135.0 0.00 0.20
DEO 150918C00140000 C 09/18/15 140.0 0.00 2.65
DEO 150918C00145000 C 09/18/15 145.0 0.00 2.70
DEO 150918C00150000 C 09/18/15 150.0 0.00 2.65
DEO 150918C00155000 C 09/18/15 155.0 0.00 2.65
DEO 150918C00160000 C 09/18/15 160.0 0.00 2.60
DEO 150918C00165000 C 09/18/15 165.0 0.00 2.60
DEO 150918C00170000 C 09/18/15 170.0 0.00 2.60
DEO 150918C00175000 C 09/18/15 175.0 0.00 2.60
DEO 150918C00180000 C 09/18/15 180.0 0.00 2.60
DEO 150918P00065000 P 09/18/15 65.0 0.00 2.60
DEO 150918P00070000 P 09/18/15 70.0 0.00 2.60
DEO 150918P00075000 P 09/18/15 75.0 0.00 2.60
DEO 150918P00080000 P 09/18/15 80.0 0.00 2.60
DEO 150918P00085000 P 09/18/15 85.0 0.00 4.50
DEO 150918P00090000 P 09/18/15 90.0 0.00 0.50
DEO 150918P00095000 P 09/18/15 95.0 0.00 0.65
DEO 150918P00100000 P 09/18/15 100.0 0.85 1.35
DEO 150918P00105000 P 09/18/15 105.0 2.25 3.00
DEO 150918P00110000 P 09/18/15 110.0 5.00 6.00
DEO 150918P00115000 P 09/18/15 115.0 8.50 12.10
DEO 150918P00120000 P 09/18/15 120.0 13.20 17.00
DEO 150918P00125000 P 09/18/15 125.0 18.10 21.40
DEO 150918P00130000 P 09/18/15 130.0 23.10 26.80
DEO 150918P00135000 P 09/18/15 135.0 28.10 31.80
DEO 150918P00140000 P 09/18/15 140.0 33.30 36.80
DEO 150918P00145000 P 09/18/15 145.0 38.10 41.80
DEO 150918P00150000 P 09/18/15 150.0 43.10 46.80
DEO 150918P00155000 P 09/18/15 155.0 48.10 51.80
DEO 150918P00160000 P 09/18/15 160.0 53.10 56.80
DEO 150918P00165000 P 09/18/15 165.0 58.10 61.80
DEO 150918P00170000 P 09/18/15 170.0 63.10 66.80
DEO 150918P00175000 P 09/18/15 175.0 68.10 71.80
DEO 150918P00180000 P 09/18/15 180.0 73.10 76.80
DEO 151016C00070000 C 10/16/15 70.0 33.30 37.40
DEO 151016C00075000 C 10/16/15 75.0 28.30 32.70
DEO 151016C00080000 C 10/16/15 80.0 23.30 27.50
DEO 151016C00085000 C 10/16/15 85.0 18.50 22.60
DEO 151016C00090000 C 10/16/15 90.0 13.80 17.50
DEO 151016C00095000 C 10/16/15 95.0 9.80 13.10
DEO 151016C00100000 C 10/16/15 100.0 6.50 8.70
DEO 151016C00105000 C 10/16/15 105.0 3.70 5.20
DEO 151016C00110000 C 10/16/15 110.0 1.95 2.45
DEO 151016C00115000 C 10/16/15 115.0 0.85 1.50
DEO 151016C00120000 C 10/16/15 120.0 0.50 0.65
DEO 151016C00125000 C 10/16/15 125.0 0.20 0.75
DEO 151016C00130000 C 10/16/15 130.0 0.10 0.50
DEO 151016C00135000 C 10/16/15 135.0 0.05 1.05
DEO 151016C00140000 C 10/16/15 140.0 0.05 0.70
DEO 151016C00145000 C 10/16/15 145.0 0.00 2.65
DEO 151016C00150000 C 10/16/15 150.0 0.00 2.65
DEO 151016C00155000 C 10/16/15 155.0 0.00 2.65
DEO 151016C00160000 C 10/16/15 160.0 0.00 2.65
DEO 151016P00070000 P 10/16/15 70.0 0.00 2.60
DEO 151016P00075000 P 10/16/15 75.0 0.00 2.60
DEO 151016P00080000 P 10/16/15 80.0 0.00 2.65
DEO 151016P00085000 P 10/16/15 85.0 0.00 2.75
DEO 151016P00090000 P 10/16/15 90.0 0.45 0.50
DEO 151016P00095000 P 10/16/15 95.0 0.30 2.30
DEO 151016P00100000 P 10/16/15 100.0 1.65 2.40
DEO 151016P00105000 P 10/16/15 105.0 3.30 4.60
DEO 151016P00110000 P 10/16/15 110.0 5.80 8.30
DEO 151016P00115000 P 10/16/15 115.0 9.00 12.00
DEO 151016P00120000 P 10/16/15 120.0 13.60 16.40
DEO 151016P00125000 P 10/16/15 125.0 18.30 22.10
DEO 151016P00130000 P 10/16/15 130.0 22.60 27.00
DEO 151016P00135000 P 10/16/15 135.0 27.70 32.00
DEO 151016P00140000 P 10/16/15 140.0 32.70 36.80
DEO 151016P00145000 P 10/16/15 145.0 37.60 41.80
DEO 151016P00150000 P 10/16/15 150.0 42.60 46.80
DEO 151016P00155000 P 10/16/15 155.0 47.60 51.80
DEO 151016P00160000 P 10/16/15 160.0 52.70 56.80
DEO 160115C00060000 C 01/15/16 60.0 43.50 47.00
DEO 160115C00065000 C 01/15/16 65.0 38.50 42.10
DEO 160115C00070000 C 01/15/16 70.0 33.70 37.20
DEO 160115C00075000 C 01/15/16 75.0 28.80 32.50
DEO 160115C00080000 C 01/15/16 80.0 24.00 27.60
DEO 160115C00085000 C 01/15/16 85.0 19.30 23.00
DEO 160115C00090000 C 01/15/16 90.0 14.90 18.60
DEO 160115C00095000 C 01/15/16 95.0 12.00 14.50
DEO 160115C00100000 C 01/15/16 100.0 8.70 11.40
DEO 160115C00105000 C 01/15/16 105.0 6.00 8.50
DEO 160115C00110000 C 01/15/16 110.0 3.80 5.00
DEO 160115C00115000 C 01/15/16 115.0 2.40 3.40
DEO 160115C00120000 C 01/15/16 120.0 1.40 2.10
DEO 160115C00125000 C 01/15/16 125.0 0.10 2.75
DEO 160115C00130000 C 01/15/16 130.0 0.05 1.65
DEO 160115C00135000 C 01/15/16 135.0 0.05 0.65
DEO 160115C00140000 C 01/15/16 140.0 0.00 1.25
DEO 160115C00145000 C 01/15/16 145.0 0.00 1.85
DEO 160115C00150000 C 01/15/16 150.0 0.00 1.55
DEO 160115C00155000 C 01/15/16 155.0 0.00 1.80
DEO 160115C00160000 C 01/15/16 160.0 0.00 1.90
DEO 160115C00165000 C 01/15/16 165.0 0.00 2.65
DEO 160115P00060000 P 01/15/16 60.0 0.00 1.75
DEO 160115P00065000 P 01/15/16 65.0 0.00 3.90
DEO 160115P00070000 P 01/15/16 70.0 0.00 3.90
DEO 160115P00075000 P 01/15/16 75.0 0.00 4.10
DEO 160115P00080000 P 01/15/16 80.0 0.00 2.05
DEO 160115P00085000 P 01/15/16 85.0 0.30 4.50
DEO 160115P00090000 P 01/15/16 90.0 0.90 4.40
DEO 160115P00095000 P 01/15/16 95.0 2.15 2.90
DEO 160115P00100000 P 01/15/16 100.0 3.40 6.00
DEO 160115P00105000 P 01/15/16 105.0 5.40 7.80
DEO 160115P00110000 P 01/15/16 110.0 8.30 10.40
DEO 160115P00115000 P 01/15/16 115.0 11.60 13.30
DEO 160115P00120000 P 01/15/16 120.0 14.50 17.60
DEO 160115P00125000 P 01/15/16 125.0 18.90 21.80
DEO 160115P00130000 P 01/15/16 130.0 23.60 27.00
DEO 160115P00135000 P 01/15/16 135.0 28.30 31.90
DEO 160115P00140000 P 01/15/16 140.0 33.20 37.00
DEO 160115P00145000 P 01/15/16 145.0 38.10 41.80
DEO 160115P00150000 P 01/15/16 150.0 43.10 46.70
DEO 160115P00155000 P 01/15/16 155.0 48.10 51.80
DEO 160115P00160000 P 01/15/16 160.0 53.10 56.50
DEO 160115P00165000 P 01/15/16 165.0 58.10 61.20
DEO 160415C00055000 C 04/15/16 55.0 48.50 52.00
DEO 160415C00060000 C 04/15/16 60.0 43.70 47.10
DEO 160415C00065000 C 04/15/16 65.0 38.90 42.20
DEO 160415C00070000 C 04/15/16 70.0 33.90 37.30
DEO 160415C00075000 C 04/15/16 75.0 29.10 32.70
DEO 160415C00080000 C 04/15/16 80.0 24.50 28.00
DEO 160415C00085000 C 04/15/16 85.0 20.20 23.60
DEO 160415C00090000 C 04/15/16 90.0 16.50 19.50
DEO 160415C00095000 C 04/15/16 95.0 12.60 15.60
DEO 160415C00100000 C 04/15/16 100.0 9.70 12.20
DEO 160415C00105000 C 04/15/16 105.0 6.90 9.40
DEO 160415C00110000 C 04/15/16 110.0 4.60 7.40
DEO 160415C00115000 C 04/15/16 115.0 2.95 5.80
DEO 160415C00120000 C 04/15/16 120.0 2.05 4.80
DEO 160415C00125000 C 04/15/16 125.0 1.40 3.70
DEO 160415C00130000 C 04/15/16 130.0 0.00 4.80
DEO 160415C00135000 C 04/15/16 135.0 0.00 4.20
DEO 160415C00140000 C 04/15/16 140.0 0.00 4.60
DEO 160415C00145000 C 04/15/16 145.0 0.00 4.10
DEO 160415C00150000 C 04/15/16 150.0 0.00 4.70
DEO 160415C00155000 C 04/15/16 155.0 0.00 4.70
DEO 160415C00160000 C 04/15/16 160.0 0.00 4.70
DEO 160415P00055000 P 04/15/16 55.0 0.00 4.70
DEO 160415P00060000 P 04/15/16 60.0 0.00 4.70
DEO 160415P00065000 P 04/15/16 65.0 0.00 4.70
DEO 160415P00070000 P 04/15/16 70.0 0.00 4.00
DEO 160415P00075000 P 04/15/16 75.0 0.00 4.30
DEO 160415P00080000 P 04/15/16 80.0 0.35 2.85
DEO 160415P00085000 P 04/15/16 85.0 0.45 3.60
DEO 160415P00090000 P 04/15/16 90.0 2.35 3.80
DEO 160415P00095000 P 04/15/16 95.0 3.70 5.80
DEO 160415P00100000 P 04/15/16 100.0 5.30 6.90
DEO 160415P00105000 P 04/15/16 105.0 7.50 9.40
DEO 160415P00110000 P 04/15/16 110.0 10.40 12.60
DEO 160415P00115000 P 04/15/16 115.0 12.70 16.00
DEO 160415P00120000 P 04/15/16 120.0 16.50 20.00
DEO 160415P00125000 P 04/15/16 125.0 20.70 24.20
DEO 160415P00130000 P 04/15/16 130.0 25.10 28.50
DEO 160415P00135000 P 04/15/16 135.0 29.70 33.40
DEO 160415P00140000 P 04/15/16 140.0 34.40 38.20
DEO 160415P00145000 P 04/15/16 145.0 39.20 43.00
DEO 160415P00150000 P 04/15/16 150.0 44.10 47.80
DEO 160415P00155000 P 04/15/16 155.0 49.00 52.60
DEO 160415P00160000 P 04/15/16 160.0 54.00 57.60

OPRA data is delayed 15 minutes.