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 (2016-04-22)Premium Content

Diageo Plc (DEO)
As of May 27 2016 1:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 160617C00055000 C 06/17/16 55.0 53.40 57.20
DEO 160617C00060000 C 06/17/16 60.0 48.40 52.20
DEO 160617C00065000 C 06/17/16 65.0 43.40 46.90
DEO 160617C00070000 C 06/17/16 70.0 38.40 41.90
DEO 160617C00075000 C 06/17/16 75.0 33.40 36.90
DEO 160617C00080000 C 06/17/16 80.0 28.40 31.90
DEO 160617C00085000 C 06/17/16 85.0 23.70 26.90
DEO 160617C00090000 C 06/17/16 90.0 18.70 21.90
DEO 160617C00095000 C 06/17/16 95.0 13.60 16.90
DEO 160617C00100000 C 06/17/16 100.0 8.60 12.00
DEO 160617C00105000 C 06/17/16 105.0 5.60 6.10
DEO 160617C00110000 C 06/17/16 110.0 1.65 1.85
DEO 160617C00115000 C 06/17/16 115.0 0.15 0.20
DEO 160617C00120000 C 06/17/16 120.0 0.00 0.25
DEO 160617C00125000 C 06/17/16 125.0 0.00 0.20
DEO 160617C00130000 C 06/17/16 130.0 0.00 0.20
DEO 160617C00135000 C 06/17/16 135.0 0.00 0.20
DEO 160617C00140000 C 06/17/16 140.0 0.00 0.20
DEO 160617C00145000 C 06/17/16 145.0 0.00 0.20
DEO 160617C00150000 C 06/17/16 150.0 0.00 0.20
DEO 160617C00155000 C 06/17/16 155.0 0.00 0.20
DEO 160617C00160000 C 06/17/16 160.0 0.00 0.20
DEO 160617P00055000 P 06/17/16 55.0 0.00 0.20
DEO 160617P00060000 P 06/17/16 60.0 0.00 0.20
DEO 160617P00065000 P 06/17/16 65.0 0.00 0.20
DEO 160617P00070000 P 06/17/16 70.0 0.00 0.20
DEO 160617P00075000 P 06/17/16 75.0 0.00 0.20
DEO 160617P00080000 P 06/17/16 80.0 0.00 0.20
DEO 160617P00085000 P 06/17/16 85.0 0.00 0.25
DEO 160617P00090000 P 06/17/16 90.0 0.00 0.15
DEO 160617P00095000 P 06/17/16 95.0 0.00 0.25
DEO 160617P00100000 P 06/17/16 100.0 0.00 0.25
DEO 160617P00105000 P 06/17/16 105.0 0.15 0.30
DEO 160617P00110000 P 06/17/16 110.0 1.25 1.35
DEO 160617P00115000 P 06/17/16 115.0 4.10 4.90
DEO 160617P00120000 P 06/17/16 120.0 8.20 11.50
DEO 160617P00125000 P 06/17/16 125.0 13.10 16.50
DEO 160617P00130000 P 06/17/16 130.0 18.10 21.50
DEO 160617P00135000 P 06/17/16 135.0 23.10 26.50
DEO 160617P00140000 P 06/17/16 140.0 28.10 31.60
DEO 160617P00145000 P 06/17/16 145.0 33.10 36.60
DEO 160617P00150000 P 06/17/16 150.0 38.10 41.60
DEO 160617P00155000 P 06/17/16 155.0 43.10 46.60
DEO 160617P00160000 P 06/17/16 160.0 48.10 51.60
DEO 160715C00060000 C 07/15/16 60.0 48.40 51.90
DEO 160715C00065000 C 07/15/16 65.0 43.50 46.90
DEO 160715C00070000 C 07/15/16 70.0 38.50 41.90
DEO 160715C00075000 C 07/15/16 75.0 33.50 36.90
DEO 160715C00080000 C 07/15/16 80.0 28.50 31.90
DEO 160715C00085000 C 07/15/16 85.0 23.50 27.00
DEO 160715C00090000 C 07/15/16 90.0 18.80 22.00
DEO 160715C00095000 C 07/15/16 95.0 13.80 17.10
DEO 160715C00100000 C 07/15/16 100.0 10.70 11.30
DEO 160715C00105000 C 07/15/16 105.0 6.40 6.80
DEO 160715C00110000 C 07/15/16 110.0 2.95 3.10
DEO 160715C00115000 C 07/15/16 115.0 1.00 1.05
DEO 160715C00120000 C 07/15/16 120.0 0.15 0.30
DEO 160715C00125000 C 07/15/16 125.0 0.00 0.15
DEO 160715C00130000 C 07/15/16 130.0 0.00 0.25
DEO 160715C00135000 C 07/15/16 135.0 0.00 0.25
DEO 160715C00140000 C 07/15/16 140.0 0.00 0.15
DEO 160715C00145000 C 07/15/16 145.0 0.00 0.20
DEO 160715C00150000 C 07/15/16 150.0 0.00 1.75
DEO 160715C00155000 C 07/15/16 155.0 0.00 1.75
DEO 160715C00160000 C 07/15/16 160.0 0.00 1.75
DEO 160715C00165000 C 07/15/16 165.0 0.00 1.75
DEO 160715C00170000 C 07/15/16 170.0 0.00 1.75
DEO 160715C00175000 C 07/15/16 175.0 0.00 1.75
DEO 160715P00060000 P 07/15/16 60.0 0.00 1.75
DEO 160715P00065000 P 07/15/16 65.0 0.00 0.25
DEO 160715P00070000 P 07/15/16 70.0 0.00 1.75
DEO 160715P00075000 P 07/15/16 75.0 0.00 0.25
DEO 160715P00080000 P 07/15/16 80.0 0.00 0.25
DEO 160715P00085000 P 07/15/16 85.0 0.05 0.25
DEO 160715P00090000 P 07/15/16 90.0 0.05 0.15
DEO 160715P00095000 P 07/15/16 95.0 0.15 0.25
DEO 160715P00100000 P 07/15/16 100.0 0.35 0.40
DEO 160715P00105000 P 07/15/16 105.0 0.90 1.00
DEO 160715P00110000 P 07/15/16 110.0 2.45 2.55
DEO 160715P00115000 P 07/15/16 115.0 5.20 5.60
DEO 160715P00120000 P 07/15/16 120.0 8.40 11.60
DEO 160715P00125000 P 07/15/16 125.0 13.20 16.50
DEO 160715P00130000 P 07/15/16 130.0 18.10 21.50
DEO 160715P00135000 P 07/15/16 135.0 23.10 26.50
DEO 160715P00140000 P 07/15/16 140.0 28.10 31.50
DEO 160715P00145000 P 07/15/16 145.0 33.10 36.50
DEO 160715P00150000 P 07/15/16 150.0 38.10 41.50
DEO 160715P00155000 P 07/15/16 155.0 43.10 46.60
DEO 160715P00160000 P 07/15/16 160.0 48.10 51.60
DEO 160715P00165000 P 07/15/16 165.0 53.10 56.60
DEO 160715P00170000 P 07/15/16 170.0 58.00 61.40
DEO 160715P00175000 P 07/15/16 175.0 62.90 66.40
DEO 161021C00055000 C 10/21/16 55.0 53.40 57.60
DEO 161021C00060000 C 10/21/16 60.0 48.70 52.60
DEO 161021C00065000 C 10/21/16 65.0 43.40 47.00
DEO 161021C00070000 C 10/21/16 70.0 38.70 42.50
DEO 161021C00075000 C 10/21/16 75.0 33.70 37.70
DEO 161021C00080000 C 10/21/16 80.0 28.70 32.70
DEO 161021C00085000 C 10/21/16 85.0 23.80 27.70
DEO 161021C00090000 C 10/21/16 90.0 18.90 21.40
DEO 161021C00095000 C 10/21/16 95.0 14.10 16.50
DEO 161021C00100000 C 10/21/16 100.0 11.40 11.90
DEO 161021C00105000 C 10/21/16 105.0 7.40 7.90
DEO 161021C00110000 C 10/21/16 110.0 4.20 4.70
DEO 161021C00115000 C 10/21/16 115.0 2.05 2.30
DEO 161021C00120000 C 10/21/16 120.0 0.85 1.00
DEO 161021C00125000 C 10/21/16 125.0 0.30 0.40
DEO 161021C00130000 C 10/21/16 130.0 0.00 0.25
DEO 161021C00135000 C 10/21/16 135.0 0.00 0.25
DEO 161021C00140000 C 10/21/16 140.0 0.00 2.15
DEO 161021C00145000 C 10/21/16 145.0 0.00 2.15
DEO 161021C00150000 C 10/21/16 150.0 0.00 0.35
DEO 161021C00155000 C 10/21/16 155.0 0.00 0.30
DEO 161021P00055000 P 10/21/16 55.0 0.00 0.35
DEO 161021P00060000 P 10/21/16 60.0 0.00 2.15
DEO 161021P00065000 P 10/21/16 65.0 0.00 2.20
DEO 161021P00070000 P 10/21/16 70.0 0.00 0.25
DEO 161021P00075000 P 10/21/16 75.0 0.05 0.30
DEO 161021P00080000 P 10/21/16 80.0 0.15 0.40
DEO 161021P00085000 P 10/21/16 85.0 0.25 0.55
DEO 161021P00090000 P 10/21/16 90.0 0.50 0.80
DEO 161021P00095000 P 10/21/16 95.0 0.95 1.25
DEO 161021P00100000 P 10/21/16 100.0 1.80 2.00
DEO 161021P00105000 P 10/21/16 105.0 3.20 3.40
DEO 161021P00110000 P 10/21/16 110.0 5.30 5.50
DEO 161021P00115000 P 10/21/16 115.0 8.10 8.60
DEO 161021P00120000 P 10/21/16 120.0 11.90 12.50
DEO 161021P00125000 P 10/21/16 125.0 15.10 18.80
DEO 161021P00130000 P 10/21/16 130.0 19.90 23.60
DEO 161021P00135000 P 10/21/16 135.0 24.90 28.40
DEO 161021P00140000 P 10/21/16 140.0 29.20 33.40
DEO 161021P00145000 P 10/21/16 145.0 34.20 38.50
DEO 161021P00150000 P 10/21/16 150.0 39.50 43.50
DEO 161021P00155000 P 10/21/16 155.0 44.20 48.50
DEO 170120C00055000 C 01/20/17 55.0 53.40 57.30
DEO 170120C00060000 C 01/20/17 60.0 48.60 52.40
DEO 170120C00065000 C 01/20/17 65.0 43.40 47.30
DEO 170120C00070000 C 01/20/17 70.0 38.70 42.30
DEO 170120C00075000 C 01/20/17 75.0 33.40 37.10
DEO 170120C00080000 C 01/20/17 80.0 28.80 32.40
DEO 170120C00085000 C 01/20/17 85.0 23.90 27.80
DEO 170120C00090000 C 01/20/17 90.0 18.80 22.30
DEO 170120C00095000 C 01/20/17 95.0 16.10 16.80
DEO 170120C00100000 C 01/20/17 100.0 11.90 12.50
DEO 170120C00105000 C 01/20/17 105.0 8.30 8.80
DEO 170120C00110000 C 01/20/17 110.0 5.40 5.80
DEO 170120C00115000 C 01/20/17 115.0 3.20 3.50
DEO 170120C00120000 C 01/20/17 120.0 1.70 2.00
DEO 170120C00125000 C 01/20/17 125.0 0.80 1.15
DEO 170120C00130000 C 01/20/17 130.0 0.25 0.65
DEO 170120C00135000 C 01/20/17 135.0 0.05 0.35
DEO 170120C00140000 C 01/20/17 140.0 0.00 0.50
DEO 170120C00145000 C 01/20/17 145.0 0.00 2.15
DEO 170120C00150000 C 01/20/17 150.0 0.00 2.15
DEO 170120C00155000 C 01/20/17 155.0 0.00 2.15
DEO 170120C00160000 C 01/20/17 160.0 0.00 0.40
DEO 170120P00055000 P 01/20/17 55.0 0.00 2.15
DEO 170120P00060000 P 01/20/17 60.0 0.00 0.25
DEO 170120P00065000 P 01/20/17 65.0 0.05 0.30
DEO 170120P00070000 P 01/20/17 70.0 0.10 0.40
DEO 170120P00075000 P 01/20/17 75.0 0.20 0.50
DEO 170120P00080000 P 01/20/17 80.0 0.35 0.70
DEO 170120P00085000 P 01/20/17 85.0 0.70 0.95
DEO 170120P00090000 P 01/20/17 90.0 0.95 1.35
DEO 170120P00095000 P 01/20/17 95.0 1.75 2.00
DEO 170120P00100000 P 01/20/17 100.0 2.80 3.00
DEO 170120P00105000 P 01/20/17 105.0 4.30 4.60
DEO 170120P00110000 P 01/20/17 110.0 6.40 6.70
DEO 170120P00115000 P 01/20/17 115.0 9.00 9.60
DEO 170120P00120000 P 01/20/17 120.0 12.60 13.20
DEO 170120P00125000 P 01/20/17 125.0 16.70 17.40
DEO 170120P00130000 P 01/20/17 130.0 19.70 23.70
DEO 170120P00135000 P 01/20/17 135.0 24.30 28.50
DEO 170120P00140000 P 01/20/17 140.0 29.50 33.40
DEO 170120P00145000 P 01/20/17 145.0 34.20 38.40
DEO 170120P00150000 P 01/20/17 150.0 39.50 43.40
DEO 170120P00155000 P 01/20/17 155.0 44.50 48.40
DEO 170120P00160000 P 01/20/17 160.0 49.10 53.40
DEO 180119C00060000 C 01/19/18 60.0 48.30 52.50
DEO 180119C00065000 C 01/19/18 65.0 43.20 47.80
DEO 180119C00070000 C 01/19/18 70.0 38.20 42.80
DEO 180119C00075000 C 01/19/18 75.0 33.30 37.90
DEO 180119C00080000 C 01/19/18 80.0 28.50 33.00
DEO 180119C00085000 C 01/19/18 85.0 23.90 28.40
DEO 180119C00090000 C 01/19/18 90.0 21.40 22.10
DEO 180119C00095000 C 01/19/18 95.0 17.40 18.20
DEO 180119C00100000 C 01/19/18 100.0 13.80 14.70
DEO 180119C00105000 C 01/19/18 105.0 10.80 11.60
DEO 180119C00110000 C 01/19/18 110.0 8.20 9.00
DEO 180119C00115000 C 01/19/18 115.0 6.00 6.80
DEO 180119C00120000 C 01/19/18 120.0 4.30 5.00
DEO 180119C00125000 C 01/19/18 125.0 2.95 3.70
DEO 180119C00130000 C 01/19/18 130.0 1.95 2.70
DEO 180119C00135000 C 01/19/18 135.0 1.25 1.95
DEO 180119C00140000 C 01/19/18 140.0 0.75 1.40
DEO 180119C00145000 C 01/19/18 145.0 0.40 1.00
DEO 180119C00150000 C 01/19/18 150.0 0.20 0.75
DEO 180119P00060000 P 01/19/18 60.0 0.40 0.95
DEO 180119P00065000 P 01/19/18 65.0 0.60 1.15
DEO 180119P00070000 P 01/19/18 70.0 0.85 1.50
DEO 180119P00075000 P 01/19/18 75.0 1.20 1.90
DEO 180119P00080000 P 01/19/18 80.0 1.80 2.45
DEO 180119P00085000 P 01/19/18 85.0 2.55 3.30
DEO 180119P00090000 P 01/19/18 90.0 3.60 4.30
DEO 180119P00095000 P 01/19/18 95.0 4.90 5.70
DEO 180119P00100000 P 01/19/18 100.0 6.60 7.40
DEO 180119P00105000 P 01/19/18 105.0 8.70 9.40
DEO 180119P00110000 P 01/19/18 110.0 11.10 11.90
DEO 180119P00115000 P 01/19/18 115.0 14.00 14.80
DEO 180119P00120000 P 01/19/18 120.0 17.30 18.20
DEO 180119P00125000 P 01/19/18 125.0 21.00 21.80
DEO 180119P00130000 P 01/19/18 130.0 25.00 25.80
DEO 180119P00135000 P 01/19/18 135.0 29.30 30.10
DEO 180119P00140000 P 01/19/18 140.0 33.70 34.50
DEO 180119P00145000 P 01/19/18 145.0 36.70 41.30
DEO 180119P00150000 P 01/19/18 150.0 41.50 46.00

OPRA data is delayed 15 minutes.