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 (2014-07-25)Premium Content

Diageo Plc (DEO)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 140816C00080000 C 08/16/14 80.0 41.90 46.50
DEO 140816C00085000 C 08/16/14 85.0 36.90 41.40
DEO 140816C00090000 C 08/16/14 90.0 32.60 36.30
DEO 140816C00095000 C 08/16/14 95.0 27.40 31.20
DEO 140816C00100000 C 08/16/14 100.0 22.50 26.30
DEO 140816C00105000 C 08/16/14 105.0 18.30 20.90
DEO 140816C00110000 C 08/16/14 110.0 13.80 15.00
DEO 140816C00115000 C 08/16/14 115.0 9.00 10.30
DEO 140816C00120000 C 08/16/14 120.0 4.90 5.20
DEO 140816C00125000 C 08/16/14 125.0 1.75 2.00
DEO 140816C00130000 C 08/16/14 130.0 0.40 0.65
DEO 140816C00135000 C 08/16/14 135.0 0.00 0.20
DEO 140816C00140000 C 08/16/14 140.0 0.00 0.25
DEO 140816C00145000 C 08/16/14 145.0 0.00 0.20
DEO 140816C00150000 C 08/16/14 150.0 0.00 0.25
DEO 140816C00155000 C 08/16/14 155.0 0.00 0.20
DEO 140816C00160000 C 08/16/14 160.0 0.00 0.20
DEO 140816C00165000 C 08/16/14 165.0 0.00 0.20
DEO 140816C00170000 C 08/16/14 170.0 0.00 0.20
DEO 140816P00080000 P 08/16/14 80.0 0.00 0.20
DEO 140816P00085000 P 08/16/14 85.0 0.00 0.20
DEO 140816P00090000 P 08/16/14 90.0 0.00 0.20
DEO 140816P00095000 P 08/16/14 95.0 0.00 0.20
DEO 140816P00100000 P 08/16/14 100.0 0.00 0.20
DEO 140816P00105000 P 08/16/14 105.0 0.00 0.20
DEO 140816P00110000 P 08/16/14 110.0 0.00 0.25
DEO 140816P00115000 P 08/16/14 115.0 0.15 0.40
DEO 140816P00120000 P 08/16/14 120.0 0.80 0.90
DEO 140816P00125000 P 08/16/14 125.0 2.60 2.95
DEO 140816P00130000 P 08/16/14 130.0 6.00 6.90
DEO 140816P00135000 P 08/16/14 135.0 9.90 12.80
DEO 140816P00140000 P 08/16/14 140.0 14.70 17.80
DEO 140816P00145000 P 08/16/14 145.0 19.70 23.20
DEO 140816P00150000 P 08/16/14 150.0 23.90 28.30
DEO 140816P00155000 P 08/16/14 155.0 28.90 33.30
DEO 140816P00160000 P 08/16/14 160.0 34.00 38.20
DEO 140816P00165000 P 08/16/14 165.0 38.80 43.30
DEO 140816P00170000 P 08/16/14 170.0 43.80 48.30
DEO 140920C00080000 C 09/20/14 80.0 42.40 46.10
DEO 140920C00085000 C 09/20/14 85.0 37.50 40.90
DEO 140920C00090000 C 09/20/14 90.0 33.70 35.00
DEO 140920C00095000 C 09/20/14 95.0 28.70 30.10
DEO 140920C00100000 C 09/20/14 100.0 22.70 25.90
DEO 140920C00105000 C 09/20/14 105.0 18.80 19.90
DEO 140920C00110000 C 09/20/14 110.0 13.80 14.80
DEO 140920C00115000 C 09/20/14 115.0 9.30 10.00
DEO 140920C00120000 C 09/20/14 120.0 5.50 5.80
DEO 140920C00125000 C 09/20/14 125.0 2.50 2.75
DEO 140920C00130000 C 09/20/14 130.0 1.00 1.15
DEO 140920C00135000 C 09/20/14 135.0 0.35 0.55
DEO 140920C00140000 C 09/20/14 140.0 0.10 0.30
DEO 140920C00145000 C 09/20/14 145.0 0.00 0.25
DEO 140920C00150000 C 09/20/14 150.0 0.00 0.25
DEO 140920C00155000 C 09/20/14 155.0 0.00 0.25
DEO 140920C00160000 C 09/20/14 160.0 0.00 0.20
DEO 140920C00165000 C 09/20/14 165.0 0.00 0.20
DEO 140920C00170000 C 09/20/14 170.0 0.00 0.20
DEO 140920P00080000 P 09/20/14 80.0 0.00 0.20
DEO 140920P00085000 P 09/20/14 85.0 0.00 0.20
DEO 140920P00090000 P 09/20/14 90.0 0.00 0.20
DEO 140920P00095000 P 09/20/14 95.0 0.00 0.20
DEO 140920P00100000 P 09/20/14 100.0 0.05 0.25
DEO 140920P00105000 P 09/20/14 105.0 0.10 0.30
DEO 140920P00110000 P 09/20/14 110.0 0.35 0.50
DEO 140920P00115000 P 09/20/14 115.0 0.95 1.15
DEO 140920P00120000 P 09/20/14 120.0 2.15 2.45
DEO 140920P00125000 P 09/20/14 125.0 4.50 4.90
DEO 140920P00130000 P 09/20/14 130.0 8.00 8.90
DEO 140920P00135000 P 09/20/14 135.0 12.20 13.30
DEO 140920P00140000 P 09/20/14 140.0 17.10 18.10
DEO 140920P00145000 P 09/20/14 145.0 21.70 23.30
DEO 140920P00150000 P 09/20/14 150.0 27.00 28.80
DEO 140920P00155000 P 09/20/14 155.0 30.70 33.70
DEO 140920P00160000 P 09/20/14 160.0 35.70 39.00
DEO 140920P00165000 P 09/20/14 165.0 40.70 44.00
DEO 140920P00170000 P 09/20/14 170.0 45.70 49.00
DEO 141018C00090000 C 10/18/14 90.0 33.00 35.30
DEO 141018C00095000 C 10/18/14 95.0 27.70 30.90
DEO 141018C00100000 C 10/18/14 100.0 23.60 25.40
DEO 141018C00105000 C 10/18/14 105.0 18.80 19.90
DEO 141018C00110000 C 10/18/14 110.0 13.90 14.80
DEO 141018C00115000 C 10/18/14 115.0 9.60 10.30
DEO 141018C00120000 C 10/18/14 120.0 5.80 6.30
DEO 141018C00125000 C 10/18/14 125.0 3.00 3.30
DEO 141018C00130000 C 10/18/14 130.0 1.40 1.55
DEO 141018C00135000 C 10/18/14 135.0 0.60 0.75
DEO 141018C00140000 C 10/18/14 140.0 0.30 0.40
DEO 141018C00145000 C 10/18/14 145.0 0.10 0.30
DEO 141018C00150000 C 10/18/14 150.0 0.05 0.25
DEO 141018C00155000 C 10/18/14 155.0 0.00 0.25
DEO 141018C00160000 C 10/18/14 160.0 0.00 0.25
DEO 141018P00090000 P 10/18/14 90.0 0.00 0.25
DEO 141018P00095000 P 10/18/14 95.0 0.05 0.25
DEO 141018P00100000 P 10/18/14 100.0 0.10 0.30
DEO 141018P00105000 P 10/18/14 105.0 0.30 0.50
DEO 141018P00110000 P 10/18/14 110.0 0.70 0.85
DEO 141018P00115000 P 10/18/14 115.0 1.45 1.75
DEO 141018P00120000 P 10/18/14 120.0 2.90 3.20
DEO 141018P00125000 P 10/18/14 125.0 5.30 5.60
DEO 141018P00130000 P 10/18/14 130.0 8.50 9.40
DEO 141018P00135000 P 10/18/14 135.0 12.50 14.00
DEO 141018P00140000 P 10/18/14 140.0 17.10 18.40
DEO 141018P00145000 P 10/18/14 145.0 21.90 24.20
DEO 141018P00150000 P 10/18/14 150.0 26.60 28.20
DEO 141018P00155000 P 10/18/14 155.0 31.20 33.80
DEO 141018P00160000 P 10/18/14 160.0 35.50 39.30
DEO 150117C00070000 C 01/17/15 70.0 52.60 56.10
DEO 150117C00075000 C 01/17/15 75.0 47.60 51.10
DEO 150117C00080000 C 01/17/15 80.0 42.60 46.10
DEO 150117C00085000 C 01/17/15 85.0 37.40 41.10
DEO 150117C00090000 C 01/17/15 90.0 32.40 35.90
DEO 150117C00095000 C 01/17/15 95.0 28.30 30.30
DEO 150117C00100000 C 01/17/15 100.0 23.60 25.00
DEO 150117C00105000 C 01/17/15 105.0 18.70 20.10
DEO 150117C00110000 C 01/17/15 110.0 14.40 15.20
DEO 150117C00115000 C 01/17/15 115.0 10.50 11.30
DEO 150117C00120000 C 01/17/15 120.0 7.10 7.70
DEO 150117C00125000 C 01/17/15 125.0 4.60 5.10
DEO 150117C00130000 C 01/17/15 130.0 2.80 3.00
DEO 150117C00135000 C 01/17/15 135.0 1.60 1.70
DEO 150117C00140000 C 01/17/15 140.0 0.85 1.10
DEO 150117C00145000 C 01/17/15 145.0 0.45 0.55
DEO 150117C00150000 C 01/17/15 150.0 0.20 0.45
DEO 150117C00155000 C 01/17/15 155.0 0.10 0.30
DEO 150117C00160000 C 01/17/15 160.0 0.05 0.25
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.25
DEO 150117C00170000 C 01/17/15 170.0 0.00 0.25
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.25
DEO 150117C00180000 C 01/17/15 180.0 0.00 0.25
DEO 150117C00185000 C 01/17/15 185.0 0.00 0.25
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.25
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.25
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 0.25
DEO 150117P00090000 P 01/17/15 90.0 0.05 0.30
DEO 150117P00095000 P 01/17/15 95.0 0.20 0.45
DEO 150117P00100000 P 01/17/15 100.0 0.45 0.75
DEO 150117P00105000 P 01/17/15 105.0 0.90 1.20
DEO 150117P00110000 P 01/17/15 110.0 1.60 1.95
DEO 150117P00115000 P 01/17/15 115.0 2.85 3.10
DEO 150117P00120000 P 01/17/15 120.0 4.50 5.00
DEO 150117P00125000 P 01/17/15 125.0 6.90 7.40
DEO 150117P00130000 P 01/17/15 130.0 10.00 10.70
DEO 150117P00135000 P 01/17/15 135.0 13.60 14.70
DEO 150117P00140000 P 01/17/15 140.0 17.40 18.70
DEO 150117P00145000 P 01/17/15 145.0 21.70 24.30
DEO 150117P00150000 P 01/17/15 150.0 26.60 29.10
DEO 150117P00155000 P 01/17/15 155.0 31.30 34.00
DEO 150117P00160000 P 01/17/15 160.0 35.50 39.30
DEO 150117P00165000 P 01/17/15 165.0 40.40 44.30
DEO 150117P00170000 P 01/17/15 170.0 45.50 49.20
DEO 150117P00175000 P 01/17/15 175.0 50.50 54.20
DEO 150117P00180000 P 01/17/15 180.0 55.60 59.00
DEO 150117P00185000 P 01/17/15 185.0 60.60 64.00
DEO 150117P00190000 P 01/17/15 190.0 65.40 69.00

OPRA data is delayed 15 minutes.