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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 160715C00060000 C 07/15/16 60.0 42.60 46.20
DEO 160715C00065000 C 07/15/16 65.0 37.40 41.50
DEO 160715C00070000 C 07/15/16 70.0 32.80 36.40
DEO 160715C00075000 C 07/15/16 75.0 28.10 30.50
DEO 160715C00080000 C 07/15/16 80.0 23.00 25.50
DEO 160715C00085000 C 07/15/16 85.0 18.10 20.80
DEO 160715C00090000 C 07/15/16 90.0 13.20 15.70
DEO 160715C00095000 C 07/15/16 95.0 9.00 10.50
DEO 160715C00100000 C 07/15/16 100.0 5.60 5.70
DEO 160715C00105000 C 07/15/16 105.0 2.20 2.35
DEO 160715C00110000 C 07/15/16 110.0 0.50 0.70
DEO 160715C00115000 C 07/15/16 115.0 0.05 0.15
DEO 160715C00120000 C 07/15/16 120.0 0.00 0.30
DEO 160715C00125000 C 07/15/16 125.0 0.00 0.50
DEO 160715C00130000 C 07/15/16 130.0 0.00 0.50
DEO 160715C00135000 C 07/15/16 135.0 0.00 0.50
DEO 160715C00140000 C 07/15/16 140.0 0.00 1.70
DEO 160715C00145000 C 07/15/16 145.0 0.00 0.50
DEO 160715C00150000 C 07/15/16 150.0 0.00 0.50
DEO 160715C00155000 C 07/15/16 155.0 0.00 0.50
DEO 160715C00160000 C 07/15/16 160.0 0.00 0.50
DEO 160715C00165000 C 07/15/16 165.0 0.00 0.50
DEO 160715C00170000 C 07/15/16 170.0 0.00 0.50
DEO 160715C00175000 C 07/15/16 175.0 0.00 0.50
DEO 160715P00060000 P 07/15/16 60.0 0.00 0.50
DEO 160715P00065000 P 07/15/16 65.0 0.00 0.60
DEO 160715P00070000 P 07/15/16 70.0 0.00 0.50
DEO 160715P00075000 P 07/15/16 75.0 0.00 0.65
DEO 160715P00080000 P 07/15/16 80.0 0.00 0.20
DEO 160715P00085000 P 07/15/16 85.0 0.00 0.50
DEO 160715P00090000 P 07/15/16 90.0 0.15 0.25
DEO 160715P00095000 P 07/15/16 95.0 0.45 0.65
DEO 160715P00100000 P 07/15/16 100.0 1.10 1.30
DEO 160715P00105000 P 07/15/16 105.0 2.80 3.20
DEO 160715P00110000 P 07/15/16 110.0 4.60 7.00
DEO 160715P00115000 P 07/15/16 115.0 9.90 11.90
DEO 160715P00120000 P 07/15/16 120.0 14.60 16.90
DEO 160715P00125000 P 07/15/16 125.0 19.30 23.00
DEO 160715P00130000 P 07/15/16 130.0 23.90 28.10
DEO 160715P00135000 P 07/15/16 135.0 28.90 32.90
DEO 160715P00140000 P 07/15/16 140.0 33.80 37.60
DEO 160715P00145000 P 07/15/16 145.0 39.10 42.80
DEO 160715P00150000 P 07/15/16 150.0 44.00 47.80
DEO 160715P00155000 P 07/15/16 155.0 48.80 52.80
DEO 160715P00160000 P 07/15/16 160.0 54.10 57.80
DEO 160715P00165000 P 07/15/16 165.0 58.80 62.80
DEO 160715P00170000 P 07/15/16 170.0 64.10 67.60
DEO 160715P00175000 P 07/15/16 175.0 68.80 73.00
DEO 160819C00055000 C 08/19/16 55.0 48.50 51.60
DEO 160819C00060000 C 08/19/16 60.0 43.30 46.30
DEO 160819C00065000 C 08/19/16 65.0 38.20 41.20
DEO 160819C00070000 C 08/19/16 70.0 33.30 36.20
DEO 160819C00075000 C 08/19/16 75.0 28.10 31.20
DEO 160819C00080000 C 08/19/16 80.0 23.30 26.50
DEO 160819C00085000 C 08/19/16 85.0 18.10 21.50
DEO 160819C00090000 C 08/19/16 90.0 13.50 16.10
DEO 160819C00095000 C 08/19/16 95.0 9.50 11.00
DEO 160819C00100000 C 08/19/16 100.0 5.90 7.00
DEO 160819C00105000 C 08/19/16 105.0 3.20 3.60
DEO 160819C00110000 C 08/19/16 110.0 1.30 1.45
DEO 160819C00115000 C 08/19/16 115.0 0.35 0.55
DEO 160819C00120000 C 08/19/16 120.0 0.10 0.25
DEO 160819C00125000 C 08/19/16 125.0 0.00 1.10
DEO 160819C00130000 C 08/19/16 130.0 0.00 0.55
DEO 160819C00135000 C 08/19/16 135.0 0.00 0.50
DEO 160819C00140000 C 08/19/16 140.0 0.00 0.50
DEO 160819C00145000 C 08/19/16 145.0 0.00 0.50
DEO 160819C00150000 C 08/19/16 150.0 0.00 0.50
DEO 160819P00055000 P 08/19/16 55.0 0.00 0.20
DEO 160819P00060000 P 08/19/16 60.0 0.00 0.35
DEO 160819P00065000 P 08/19/16 65.0 0.00 0.50
DEO 160819P00070000 P 08/19/16 70.0 0.00 0.55
DEO 160819P00075000 P 08/19/16 75.0 0.05 0.55
DEO 160819P00080000 P 08/19/16 80.0 0.20 0.30
DEO 160819P00085000 P 08/19/16 85.0 0.40 0.55
DEO 160819P00090000 P 08/19/16 90.0 0.75 0.90
DEO 160819P00095000 P 08/19/16 95.0 1.45 1.70
DEO 160819P00100000 P 08/19/16 100.0 2.90 3.00
DEO 160819P00105000 P 08/19/16 105.0 4.90 5.40
DEO 160819P00110000 P 08/19/16 110.0 7.60 9.30
DEO 160819P00115000 P 08/19/16 115.0 11.40 14.20
DEO 160819P00120000 P 08/19/16 120.0 15.90 19.00
DEO 160819P00125000 P 08/19/16 125.0 20.80 24.20
DEO 160819P00130000 P 08/19/16 130.0 25.60 29.30
DEO 160819P00135000 P 08/19/16 135.0 30.60 34.00
DEO 160819P00140000 P 08/19/16 140.0 35.50 39.00
DEO 160819P00145000 P 08/19/16 145.0 40.60 44.00
DEO 160819P00150000 P 08/19/16 150.0 45.60 49.10
DEO 161021C00055000 C 10/21/16 55.0 47.60 51.50
DEO 161021C00060000 C 10/21/16 60.0 43.00 46.20
DEO 161021C00065000 C 10/21/16 65.0 37.70 41.20
DEO 161021C00070000 C 10/21/16 70.0 32.50 36.60
DEO 161021C00075000 C 10/21/16 75.0 28.00 31.20
DEO 161021C00080000 C 10/21/16 80.0 22.70 26.20
DEO 161021C00085000 C 10/21/16 85.0 18.20 22.00
DEO 161021C00090000 C 10/21/16 90.0 14.10 16.80
DEO 161021C00095000 C 10/21/16 95.0 9.80 12.40
DEO 161021C00100000 C 10/21/16 100.0 6.60 7.80
DEO 161021C00105000 C 10/21/16 105.0 3.80 4.70
DEO 161021C00110000 C 10/21/16 110.0 2.00 2.50
DEO 161021C00115000 C 10/21/16 115.0 1.00 3.00
DEO 161021C00120000 C 10/21/16 120.0 0.30 0.95
DEO 161021C00125000 C 10/21/16 125.0 0.05 0.45
DEO 161021C00130000 C 10/21/16 130.0 0.00 0.50
DEO 161021C00135000 C 10/21/16 135.0 0.00 0.50
DEO 161021C00140000 C 10/21/16 140.0 0.00 0.50
DEO 161021C00145000 C 10/21/16 145.0 0.00 0.50
DEO 161021C00150000 C 10/21/16 150.0 0.00 0.50
DEO 161021C00155000 C 10/21/16 155.0 0.00 0.50
DEO 161021P00055000 P 10/21/16 55.0 0.00 1.50
DEO 161021P00060000 P 10/21/16 60.0 0.00 0.50
DEO 161021P00065000 P 10/21/16 65.0 0.00 0.55
DEO 161021P00070000 P 10/21/16 70.0 0.00 0.55
DEO 161021P00075000 P 10/21/16 75.0 0.10 0.50
DEO 161021P00080000 P 10/21/16 80.0 0.40 0.80
DEO 161021P00085000 P 10/21/16 85.0 0.80 1.85
DEO 161021P00090000 P 10/21/16 90.0 1.00 2.60
DEO 161021P00095000 P 10/21/16 95.0 2.40 2.80
DEO 161021P00100000 P 10/21/16 100.0 4.10 4.40
DEO 161021P00105000 P 10/21/16 105.0 6.00 7.20
DEO 161021P00110000 P 10/21/16 110.0 8.10 10.70
DEO 161021P00115000 P 10/21/16 115.0 11.90 14.60
DEO 161021P00120000 P 10/21/16 120.0 16.60 19.20
DEO 161021P00125000 P 10/21/16 125.0 21.00 24.30
DEO 161021P00130000 P 10/21/16 130.0 26.40 28.90
DEO 161021P00135000 P 10/21/16 135.0 30.80 34.20
DEO 161021P00140000 P 10/21/16 140.0 35.20 39.80
DEO 161021P00145000 P 10/21/16 145.0 40.60 44.80
DEO 161021P00150000 P 10/21/16 150.0 45.70 49.80
DEO 161021P00155000 P 10/21/16 155.0 50.50 54.80
DEO 170120C00055000 C 01/20/17 55.0 47.00 51.40
DEO 170120C00060000 C 01/20/17 60.0 42.10 46.20
DEO 170120C00065000 C 01/20/17 65.0 37.00 41.20
DEO 170120C00070000 C 01/20/17 70.0 32.20 36.20
DEO 170120C00075000 C 01/20/17 75.0 27.40 31.70
DEO 170120C00080000 C 01/20/17 80.0 22.90 26.40
DEO 170120C00085000 C 01/20/17 85.0 18.90 21.60
DEO 170120C00090000 C 01/20/17 90.0 14.60 17.40
DEO 170120C00095000 C 01/20/17 95.0 10.70 13.60
DEO 170120C00100000 C 01/20/17 100.0 7.40 10.30
DEO 170120C00105000 C 01/20/17 105.0 5.00 6.60
DEO 170120C00110000 C 01/20/17 110.0 3.40 3.70
DEO 170120C00115000 C 01/20/17 115.0 1.15 2.85
DEO 170120C00120000 C 01/20/17 120.0 0.90 1.45
DEO 170120C00125000 C 01/20/17 125.0 0.55 2.75
DEO 170120C00130000 C 01/20/17 130.0 0.25 0.50
DEO 170120C00135000 C 01/20/17 135.0 0.00 0.40
DEO 170120C00140000 C 01/20/17 140.0 0.00 2.20
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 2.15
DEO 170120P00055000 P 01/20/17 55.0 0.00 1.00
DEO 170120P00060000 P 01/20/17 60.0 0.00 1.45
DEO 170120P00065000 P 01/20/17 65.0 0.00 1.90
DEO 170120P00070000 P 01/20/17 70.0 0.00 2.25
DEO 170120P00075000 P 01/20/17 75.0 0.05 1.30
DEO 170120P00080000 P 01/20/17 80.0 0.00 1.30
DEO 170120P00085000 P 01/20/17 85.0 0.70 2.70
DEO 170120P00090000 P 01/20/17 90.0 1.35 4.30
DEO 170120P00095000 P 01/20/17 95.0 3.00 4.70
DEO 170120P00100000 P 01/20/17 100.0 4.50 5.70
DEO 170120P00105000 P 01/20/17 105.0 6.10 8.90
DEO 170120P00110000 P 01/20/17 110.0 9.30 11.80
DEO 170120P00115000 P 01/20/17 115.0 12.50 15.30
DEO 170120P00120000 P 01/20/17 120.0 16.70 19.60
DEO 170120P00125000 P 01/20/17 125.0 21.30 24.20
DEO 170120P00130000 P 01/20/17 130.0 26.30 28.90
DEO 170120P00135000 P 01/20/17 135.0 30.40 34.80
DEO 170120P00140000 P 01/20/17 140.0 35.30 39.40
DEO 170120P00145000 P 01/20/17 145.0 40.20 44.20
DEO 170120P00150000 P 01/20/17 150.0 45.30 49.40
DEO 170120P00155000 P 01/20/17 155.0 50.40 54.40
DEO 170120P00160000 P 01/20/17 160.0 55.20 59.40
DEO 180119C00060000 C 01/19/18 60.0 42.00 46.20
DEO 180119C00065000 C 01/19/18 65.0 37.00 41.20
DEO 180119C00070000 C 01/19/18 70.0 32.10 36.30
DEO 180119C00075000 C 01/19/18 75.0 27.50 31.70
DEO 180119C00080000 C 01/19/18 80.0 23.60 26.80
DEO 180119C00085000 C 01/19/18 85.0 19.60 22.60
DEO 180119C00090000 C 01/19/18 90.0 15.70 19.00
DEO 180119C00095000 C 01/19/18 95.0 12.40 15.80
DEO 180119C00100000 C 01/19/18 100.0 11.10 12.80
DEO 180119C00105000 C 01/19/18 105.0 7.40 11.00
DEO 180119C00110000 C 01/19/18 110.0 4.90 9.00
DEO 180119C00115000 C 01/19/18 115.0 3.40 7.00
DEO 180119C00120000 C 01/19/18 120.0 2.00 6.00
DEO 180119C00125000 C 01/19/18 125.0 0.70 5.00
DEO 180119C00130000 C 01/19/18 130.0 0.65 4.90
DEO 180119C00135000 C 01/19/18 135.0 0.35 4.90
DEO 180119C00140000 C 01/19/18 140.0 0.10 4.50
DEO 180119C00145000 C 01/19/18 145.0 0.00 4.80
DEO 180119C00150000 C 01/19/18 150.0 0.00 4.00
DEO 180119P00060000 P 01/19/18 60.0 0.00 1.10
DEO 180119P00065000 P 01/19/18 65.0 0.00 4.80
DEO 180119P00070000 P 01/19/18 70.0 0.00 2.00
DEO 180119P00075000 P 01/19/18 75.0 0.50 3.70
DEO 180119P00080000 P 01/19/18 80.0 1.50 4.70
DEO 180119P00085000 P 01/19/18 85.0 2.70 6.60
DEO 180119P00090000 P 01/19/18 90.0 4.30 8.00
DEO 180119P00095000 P 01/19/18 95.0 6.70 9.00
DEO 180119P00100000 P 01/19/18 100.0 8.70 11.50
DEO 180119P00105000 P 01/19/18 105.0 11.30 14.60
DEO 180119P00110000 P 01/19/18 110.0 14.30 17.50
DEO 180119P00115000 P 01/19/18 115.0 17.70 21.10
DEO 180119P00120000 P 01/19/18 120.0 21.50 24.70
DEO 180119P00125000 P 01/19/18 125.0 25.50 28.00
DEO 180119P00130000 P 01/19/18 130.0 29.70 32.60
DEO 180119P00135000 P 01/19/18 135.0 34.30 37.50
DEO 180119P00140000 P 01/19/18 140.0 38.50 42.10
DEO 180119P00145000 P 01/19/18 145.0 43.10 46.80
DEO 180119P00150000 P 01/19/18 150.0 47.70 51.60

OPRA data is delayed 15 minutes.