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 Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 141122C00075000 C 11/22/14 75.0 42.70 47.50
DEO 141122C00080000 C 11/22/14 80.0 37.70 42.50
DEO 141122C00085000 C 11/22/14 85.0 33.00 36.90
DEO 141122C00090000 C 11/22/14 90.0 28.00 31.90
DEO 141122C00095000 C 11/22/14 95.0 23.00 26.90
DEO 141122C00100000 C 11/22/14 100.0 18.10 21.70
DEO 141122C00105000 C 11/22/14 105.0 13.40 16.70
DEO 141122C00110000 C 11/22/14 110.0 9.40 10.70
DEO 141122C00115000 C 11/22/14 115.0 4.80 5.50
DEO 141122C00120000 C 11/22/14 120.0 0.00 0.60
DEO 141122C00125000 C 11/22/14 125.0 0.00 0.15
DEO 141122C00130000 C 11/22/14 130.0 0.00 0.40
DEO 141122C00135000 C 11/22/14 135.0 0.00 0.25
DEO 141122C00140000 C 11/22/14 140.0 0.00 0.50
DEO 141122C00145000 C 11/22/14 145.0 0.00 0.50
DEO 141122C00150000 C 11/22/14 150.0 0.00 1.90
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 0.20
DEO 141122P00075000 P 11/22/14 75.0 0.00 0.10
DEO 141122P00080000 P 11/22/14 80.0 0.00 1.90
DEO 141122P00085000 P 11/22/14 85.0 0.00 1.90
DEO 141122P00090000 P 11/22/14 90.0 0.00 1.80
DEO 141122P00095000 P 11/22/14 95.0 0.00 0.25
DEO 141122P00100000 P 11/22/14 100.0 0.00 0.40
DEO 141122P00105000 P 11/22/14 105.0 0.00 0.20
DEO 141122P00110000 P 11/22/14 110.0 0.00 0.10
DEO 141122P00115000 P 11/22/14 115.0 0.00 0.20
DEO 141122P00120000 P 11/22/14 120.0 0.00 0.30
DEO 141122P00125000 P 11/22/14 125.0 4.40 5.40
DEO 141122P00130000 P 11/22/14 130.0 8.00 12.00
DEO 141122P00135000 P 11/22/14 135.0 13.30 16.90
DEO 141122P00140000 P 11/22/14 140.0 18.00 22.10
DEO 141122P00145000 P 11/22/14 145.0 23.10 27.00
DEO 141122P00150000 P 11/22/14 150.0 28.10 32.00
DEO 141122P00155000 P 11/22/14 155.0 33.00 37.30
DEO 141122P00160000 P 11/22/14 160.0 38.00 42.30
DEO 141122P00165000 P 11/22/14 165.0 42.80 47.30
DEO 141220C00065000 C 12/20/14 65.0 52.70 57.50
DEO 141220C00070000 C 12/20/14 70.0 47.70 52.50
DEO 141220C00075000 C 12/20/14 75.0 42.70 47.50
DEO 141220C00080000 C 12/20/14 80.0 37.70 42.50
DEO 141220C00085000 C 12/20/14 85.0 33.30 36.90
DEO 141220C00090000 C 12/20/14 90.0 27.70 32.50
DEO 141220C00095000 C 12/20/14 95.0 22.70 27.50
DEO 141220C00100000 C 12/20/14 100.0 18.10 22.60
DEO 141220C00105000 C 12/20/14 105.0 13.10 17.50
DEO 141220C00110000 C 12/20/14 110.0 8.60 10.80
DEO 141220C00115000 C 12/20/14 115.0 5.10 6.10
DEO 141220C00120000 C 12/20/14 120.0 1.80 2.15
DEO 141220C00125000 C 12/20/14 125.0 0.35 0.55
DEO 141220C00130000 C 12/20/14 130.0 0.00 0.20
DEO 141220C00135000 C 12/20/14 135.0 0.00 0.50
DEO 141220C00140000 C 12/20/14 140.0 0.00 1.90
DEO 141220C00145000 C 12/20/14 145.0 0.00 4.70
DEO 141220C00150000 C 12/20/14 150.0 0.00 0.50
DEO 141220C00155000 C 12/20/14 155.0 0.00 0.50
DEO 141220P00065000 P 12/20/14 65.0 0.00 0.50
DEO 141220P00070000 P 12/20/14 70.0 0.00 0.50
DEO 141220P00075000 P 12/20/14 75.0 0.00 1.90
DEO 141220P00080000 P 12/20/14 80.0 0.00 1.90
DEO 141220P00085000 P 12/20/14 85.0 0.00 1.90
DEO 141220P00090000 P 12/20/14 90.0 0.00 0.50
DEO 141220P00095000 P 12/20/14 95.0 0.00 0.50
DEO 141220P00100000 P 12/20/14 100.0 0.00 0.50
DEO 141220P00105000 P 12/20/14 105.0 0.00 0.50
DEO 141220P00110000 P 12/20/14 110.0 0.00 0.40
DEO 141220P00115000 P 12/20/14 115.0 0.40 0.55
DEO 141220P00120000 P 12/20/14 120.0 1.65 1.95
DEO 141220P00125000 P 12/20/14 125.0 4.80 5.50
DEO 141220P00130000 P 12/20/14 130.0 8.40 12.00
DEO 141220P00135000 P 12/20/14 135.0 13.20 17.00
DEO 141220P00140000 P 12/20/14 140.0 17.50 22.10
DEO 141220P00145000 P 12/20/14 145.0 22.50 27.10
DEO 141220P00150000 P 12/20/14 150.0 27.50 32.10
DEO 141220P00155000 P 12/20/14 155.0 33.60 36.70
DEO 150117C00070000 C 01/17/15 70.0 48.10 51.80
DEO 150117C00075000 C 01/17/15 75.0 43.10 46.90
DEO 150117C00080000 C 01/17/15 80.0 38.10 42.50
DEO 150117C00085000 C 01/17/15 85.0 33.40 36.80
DEO 150117C00090000 C 01/17/15 90.0 28.40 31.90
DEO 150117C00095000 C 01/17/15 95.0 23.20 26.90
DEO 150117C00100000 C 01/17/15 100.0 19.50 21.10
DEO 150117C00105000 C 01/17/15 105.0 13.50 17.20
DEO 150117C00110000 C 01/17/15 110.0 10.00 11.00
DEO 150117C00115000 C 01/17/15 115.0 5.60 6.70
DEO 150117C00120000 C 01/17/15 120.0 2.65 3.20
DEO 150117C00125000 C 01/17/15 125.0 0.85 1.15
DEO 150117C00130000 C 01/17/15 130.0 0.25 0.40
DEO 150117C00135000 C 01/17/15 135.0 0.05 0.50
DEO 150117C00140000 C 01/17/15 140.0 0.00 0.30
DEO 150117C00145000 C 01/17/15 145.0 0.00 0.30
DEO 150117C00150000 C 01/17/15 150.0 0.00 0.30
DEO 150117C00155000 C 01/17/15 155.0 0.00 0.50
DEO 150117C00160000 C 01/17/15 160.0 0.00 0.20
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.20
DEO 150117C00170000 C 01/17/15 170.0 0.00 1.60
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.50
DEO 150117C00180000 C 01/17/15 180.0 0.00 1.90
DEO 150117C00185000 C 01/17/15 185.0 0.00 1.90
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.50
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.35
DEO 150117P00075000 P 01/17/15 75.0 0.00 0.25
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.25
DEO 150117P00085000 P 01/17/15 85.0 0.00 0.50
DEO 150117P00090000 P 01/17/15 90.0 0.00 0.50
DEO 150117P00095000 P 01/17/15 95.0 0.00 0.50
DEO 150117P00100000 P 01/17/15 100.0 0.10 0.50
DEO 150117P00105000 P 01/17/15 105.0 0.20 0.40
DEO 150117P00110000 P 01/17/15 110.0 0.45 0.50
DEO 150117P00115000 P 01/17/15 115.0 0.90 1.25
DEO 150117P00120000 P 01/17/15 120.0 2.55 3.10
DEO 150117P00125000 P 01/17/15 125.0 5.50 6.30
DEO 150117P00130000 P 01/17/15 130.0 9.30 11.20
DEO 150117P00135000 P 01/17/15 135.0 13.20 16.70
DEO 150117P00140000 P 01/17/15 140.0 18.10 22.00
DEO 150117P00145000 P 01/17/15 145.0 22.60 27.10
DEO 150117P00150000 P 01/17/15 150.0 27.50 32.00
DEO 150117P00155000 P 01/17/15 155.0 33.10 37.00
DEO 150117P00160000 P 01/17/15 160.0 37.60 42.30
DEO 150117P00165000 P 01/17/15 165.0 42.60 47.30
DEO 150117P00170000 P 01/17/15 170.0 47.60 52.30
DEO 150117P00175000 P 01/17/15 175.0 52.60 57.30
DEO 150117P00180000 P 01/17/15 180.0 57.60 62.30
DEO 150117P00185000 P 01/17/15 185.0 62.60 67.30
DEO 150117P00190000 P 01/17/15 190.0 67.60 72.30
DEO 150417C00070000 C 04/17/15 70.0 48.10 52.60
DEO 150417C00075000 C 04/17/15 75.0 42.80 47.40
DEO 150417C00080000 C 04/17/15 80.0 38.20 42.30
DEO 150417C00085000 C 04/17/15 85.0 34.10 36.10
DEO 150417C00090000 C 04/17/15 90.0 28.30 32.20
DEO 150417C00095000 C 04/17/15 95.0 23.30 27.20
DEO 150417C00100000 C 04/17/15 100.0 19.00 20.80
DEO 150417C00105000 C 04/17/15 105.0 13.80 16.60
DEO 150417C00110000 C 04/17/15 110.0 10.60 12.20
DEO 150417C00115000 C 04/17/15 115.0 5.60 8.00
DEO 150417C00120000 C 04/17/15 120.0 4.30 4.70
DEO 150417C00125000 C 04/17/15 125.0 2.30 2.85
DEO 150417C00130000 C 04/17/15 130.0 0.90 1.25
DEO 150417C00135000 C 04/17/15 135.0 0.30 0.80
DEO 150417C00140000 C 04/17/15 140.0 0.10 0.40
DEO 150417C00145000 C 04/17/15 145.0 0.00 0.50
DEO 150417C00150000 C 04/17/15 150.0 0.00 0.50
DEO 150417C00155000 C 04/17/15 155.0 0.00 0.55
DEO 150417C00160000 C 04/17/15 160.0 0.00 0.50
DEO 150417P00070000 P 04/17/15 70.0 0.00 0.50
DEO 150417P00075000 P 04/17/15 75.0 0.00 0.50
DEO 150417P00080000 P 04/17/15 80.0 0.00 0.50
DEO 150417P00085000 P 04/17/15 85.0 0.00 0.50
DEO 150417P00090000 P 04/17/15 90.0 0.05 0.50
DEO 150417P00095000 P 04/17/15 95.0 0.20 0.65
DEO 150417P00100000 P 04/17/15 100.0 0.50 0.90
DEO 150417P00105000 P 04/17/15 105.0 0.90 1.30
DEO 150417P00110000 P 04/17/15 110.0 1.75 2.30
DEO 150417P00115000 P 04/17/15 115.0 3.50 4.30
DEO 150417P00120000 P 04/17/15 120.0 5.20 6.00
DEO 150417P00125000 P 04/17/15 125.0 7.90 8.90
DEO 150417P00130000 P 04/17/15 130.0 11.40 13.00
DEO 150417P00135000 P 04/17/15 135.0 14.40 18.90
DEO 150417P00140000 P 04/17/15 140.0 20.20 23.20
DEO 150417P00145000 P 04/17/15 145.0 24.10 28.10
DEO 150417P00150000 P 04/17/15 150.0 29.00 33.10
DEO 150417P00155000 P 04/17/15 155.0 34.00 38.10
DEO 150417P00160000 P 04/17/15 160.0 38.80 43.50

OPRA data is delayed 15 minutes.