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 (2016-07-22)Premium Content

Diageo Plc (DEO)
As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 161021C00055000 C 10/21/16 55.0 59.20 63.60
DEO 161021C00060000 C 10/21/16 60.0 54.20 58.60
DEO 161021C00065000 C 10/21/16 65.0 49.20 53.60
DEO 161021C00070000 C 10/21/16 70.0 44.10 48.30
DEO 161021C00075000 C 10/21/16 75.0 39.10 43.30
DEO 161021C00080000 C 10/21/16 80.0 34.10 38.30
DEO 161021C00085000 C 10/21/16 85.0 29.10 33.30
DEO 161021C00090000 C 10/21/16 90.0 23.90 27.00
DEO 161021C00095000 C 10/21/16 95.0 20.30 21.90
DEO 161021C00100000 C 10/21/16 100.0 15.90 17.00
DEO 161021C00105000 C 10/21/16 105.0 10.90 12.00
DEO 161021C00110000 C 10/21/16 110.0 6.60 7.20
DEO 161021C00115000 C 10/21/16 115.0 2.70 3.10
DEO 161021C00120000 C 10/21/16 120.0 0.60 0.70
DEO 161021C00125000 C 10/21/16 125.0 0.05 0.20
DEO 161021C00130000 C 10/21/16 130.0 0.00 0.25
DEO 161021C00135000 C 10/21/16 135.0 0.00 0.20
DEO 161021C00140000 C 10/21/16 140.0 0.00 0.20
DEO 161021C00145000 C 10/21/16 145.0 0.00 0.20
DEO 161021C00150000 C 10/21/16 150.0 0.00 0.20
DEO 161021C00155000 C 10/21/16 155.0 0.00 0.20
DEO 161021P00055000 P 10/21/16 55.0 0.00 0.20
DEO 161021P00060000 P 10/21/16 60.0 0.00 0.20
DEO 161021P00065000 P 10/21/16 65.0 0.00 0.20
DEO 161021P00070000 P 10/21/16 70.0 0.00 0.20
DEO 161021P00075000 P 10/21/16 75.0 0.00 0.15
DEO 161021P00080000 P 10/21/16 80.0 0.00 0.15
DEO 161021P00085000 P 10/21/16 85.0 0.00 0.30
DEO 161021P00090000 P 10/21/16 90.0 0.00 0.20
DEO 161021P00095000 P 10/21/16 95.0 0.00 0.25
DEO 161021P00100000 P 10/21/16 100.0 0.05 0.15
DEO 161021P00105000 P 10/21/16 105.0 0.10 0.20
DEO 161021P00110000 P 10/21/16 110.0 0.40 0.55
DEO 161021P00115000 P 10/21/16 115.0 1.35 1.60
DEO 161021P00120000 P 10/21/16 120.0 3.90 4.70
DEO 161021P00125000 P 10/21/16 125.0 8.10 9.30
DEO 161021P00130000 P 10/21/16 130.0 13.00 14.30
DEO 161021P00135000 P 10/21/16 135.0 17.80 19.30
DEO 161021P00140000 P 10/21/16 140.0 22.90 24.90
DEO 161021P00145000 P 10/21/16 145.0 27.90 29.90
DEO 161021P00150000 P 10/21/16 150.0 32.90 34.90
DEO 161021P00155000 P 10/21/16 155.0 37.10 40.10
DEO 161118C00060000 C 11/18/16 60.0 54.10 58.30
DEO 161118C00065000 C 11/18/16 65.0 49.30 53.30
DEO 161118C00070000 C 11/18/16 70.0 44.10 48.30
DEO 161118C00075000 C 11/18/16 75.0 39.30 43.20
DEO 161118C00080000 C 11/18/16 80.0 35.40 37.10
DEO 161118C00085000 C 11/18/16 85.0 30.90 32.20
DEO 161118C00090000 C 11/18/16 90.0 25.60 27.20
DEO 161118C00095000 C 11/18/16 95.0 20.80 22.20
DEO 161118C00100000 C 11/18/16 100.0 15.80 17.40
DEO 161118C00105000 C 11/18/16 105.0 11.10 12.50
DEO 161118C00110000 C 11/18/16 110.0 7.30 7.80
DEO 161118C00115000 C 11/18/16 115.0 3.70 4.20
DEO 161118C00120000 C 11/18/16 120.0 1.40 1.55
DEO 161118C00125000 C 11/18/16 125.0 0.30 0.60
DEO 161118C00130000 C 11/18/16 130.0 0.00 0.30
DEO 161118C00135000 C 11/18/16 135.0 0.00 0.25
DEO 161118C00140000 C 11/18/16 140.0 0.00 0.20
DEO 161118C00145000 C 11/18/16 145.0 0.00 0.20
DEO 161118C00150000 C 11/18/16 150.0 0.00 0.20
DEO 161118C00155000 C 11/18/16 155.0 0.00 0.20
DEO 161118C00160000 C 11/18/16 160.0 0.00 0.20
DEO 161118C00165000 C 11/18/16 165.0 0.00 0.20
DEO 161118C00170000 C 11/18/16 170.0 0.00 0.20
DEO 161118P00060000 P 11/18/16 60.0 0.00 0.20
DEO 161118P00065000 P 11/18/16 65.0 0.00 0.20
DEO 161118P00070000 P 11/18/16 70.0 0.00 0.20
DEO 161118P00075000 P 11/18/16 75.0 0.00 0.20
DEO 161118P00080000 P 11/18/16 80.0 0.00 0.20
DEO 161118P00085000 P 11/18/16 85.0 0.00 0.20
DEO 161118P00090000 P 11/18/16 90.0 0.00 0.25
DEO 161118P00095000 P 11/18/16 95.0 0.00 0.30
DEO 161118P00100000 P 11/18/16 100.0 0.10 0.45
DEO 161118P00105000 P 11/18/16 105.0 0.35 0.60
DEO 161118P00110000 P 11/18/16 110.0 0.95 1.10
DEO 161118P00115000 P 11/18/16 115.0 2.30 2.65
DEO 161118P00120000 P 11/18/16 120.0 4.80 5.30
DEO 161118P00125000 P 11/18/16 125.0 8.40 9.60
DEO 161118P00130000 P 11/18/16 130.0 13.10 14.60
DEO 161118P00135000 P 11/18/16 135.0 18.10 19.40
DEO 161118P00140000 P 11/18/16 140.0 22.70 24.40
DEO 161118P00145000 P 11/18/16 145.0 26.70 30.00
DEO 161118P00150000 P 11/18/16 150.0 31.70 34.90
DEO 161118P00155000 P 11/18/16 155.0 36.70 40.00
DEO 161118P00160000 P 11/18/16 160.0 41.70 45.70
DEO 161118P00165000 P 11/18/16 165.0 46.70 50.60
DEO 161118P00170000 P 11/18/16 170.0 51.70 54.80
DEO 170120C00055000 C 01/20/17 55.0 60.30 62.30
DEO 170120C00060000 C 01/20/17 60.0 55.40 57.20
DEO 170120C00065000 C 01/20/17 65.0 50.30 52.80
DEO 170120C00070000 C 01/20/17 70.0 45.10 47.30
DEO 170120C00075000 C 01/20/17 75.0 40.40 42.20
DEO 170120C00080000 C 01/20/17 80.0 34.50 37.80
DEO 170120C00085000 C 01/20/17 85.0 30.30 32.20
DEO 170120C00090000 C 01/20/17 90.0 25.40 27.60
DEO 170120C00095000 C 01/20/17 95.0 19.70 22.60
DEO 170120C00100000 C 01/20/17 100.0 16.60 17.70
DEO 170120C00105000 C 01/20/17 105.0 11.10 14.00
DEO 170120C00110000 C 01/20/17 110.0 8.60 9.10
DEO 170120C00115000 C 01/20/17 115.0 5.30 5.80
DEO 170120C00120000 C 01/20/17 120.0 2.80 3.10
DEO 170120C00125000 C 01/20/17 125.0 1.30 1.55
DEO 170120C00130000 C 01/20/17 130.0 0.45 0.70
DEO 170120C00135000 C 01/20/17 135.0 0.05 0.45
DEO 170120C00140000 C 01/20/17 140.0 0.00 0.35
DEO 170120C00145000 C 01/20/17 145.0 0.00 0.30
DEO 170120C00150000 C 01/20/17 150.0 0.00 0.30
DEO 170120C00155000 C 01/20/17 155.0 0.00 0.30
DEO 170120C00160000 C 01/20/17 160.0 0.00 0.30
DEO 170120P00055000 P 01/20/17 55.0 0.00 0.30
DEO 170120P00060000 P 01/20/17 60.0 0.00 0.30
DEO 170120P00065000 P 01/20/17 65.0 0.00 0.30
DEO 170120P00070000 P 01/20/17 70.0 0.00 0.30
DEO 170120P00075000 P 01/20/17 75.0 0.00 0.35
DEO 170120P00080000 P 01/20/17 80.0 0.00 0.30
DEO 170120P00085000 P 01/20/17 85.0 0.05 0.35
DEO 170120P00090000 P 01/20/17 90.0 0.10 0.45
DEO 170120P00095000 P 01/20/17 95.0 0.20 0.65
DEO 170120P00100000 P 01/20/17 100.0 0.60 0.85
DEO 170120P00105000 P 01/20/17 105.0 1.10 1.30
DEO 170120P00110000 P 01/20/17 110.0 2.10 2.40
DEO 170120P00115000 P 01/20/17 115.0 3.60 4.00
DEO 170120P00120000 P 01/20/17 120.0 5.90 6.80
DEO 170120P00125000 P 01/20/17 125.0 8.70 11.20
DEO 170120P00130000 P 01/20/17 130.0 13.00 15.20
DEO 170120P00135000 P 01/20/17 135.0 17.80 20.40
DEO 170120P00140000 P 01/20/17 140.0 21.70 25.10
DEO 170120P00145000 P 01/20/17 145.0 27.70 30.00
DEO 170120P00150000 P 01/20/17 150.0 32.70 34.90
DEO 170120P00155000 P 01/20/17 155.0 37.80 39.70
DEO 170120P00160000 P 01/20/17 160.0 41.80 44.60
DEO 170421C00060000 C 04/21/17 60.0 55.10 58.40
DEO 170421C00065000 C 04/21/17 65.0 50.10 52.40
DEO 170421C00070000 C 04/21/17 70.0 44.70 48.00
DEO 170421C00075000 C 04/21/17 75.0 39.30 43.20
DEO 170421C00080000 C 04/21/17 80.0 34.60 38.50
DEO 170421C00085000 C 04/21/17 85.0 29.90 33.30
DEO 170421C00090000 C 04/21/17 90.0 25.80 29.00
DEO 170421C00095000 C 04/21/17 95.0 21.00 24.20
DEO 170421C00100000 C 04/21/17 100.0 16.00 18.90
DEO 170421C00105000 C 04/21/17 105.0 11.80 15.50
DEO 170421C00110000 C 04/21/17 110.0 8.20 11.80
DEO 170421C00115000 C 04/21/17 115.0 6.40 7.30
DEO 170421C00120000 C 04/21/17 120.0 4.00 4.70
DEO 170421C00125000 C 04/21/17 125.0 2.15 2.60
DEO 170421C00130000 C 04/21/17 130.0 0.35 2.30
DEO 170421C00135000 C 04/21/17 135.0 0.15 0.90
DEO 170421C00140000 C 04/21/17 140.0 0.05 0.55
DEO 170421C00145000 C 04/21/17 145.0 0.00 0.45
DEO 170421C00150000 C 04/21/17 150.0 0.00 0.50
DEO 170421C00155000 C 04/21/17 155.0 0.00 0.50
DEO 170421C00160000 C 04/21/17 160.0 0.00 0.50
DEO 170421C00165000 C 04/21/17 165.0 0.00 0.50
DEO 170421C00170000 C 04/21/17 170.0 0.00 0.50
DEO 170421P00060000 P 04/21/17 60.0 0.00 0.50
DEO 170421P00065000 P 04/21/17 65.0 0.00 0.50
DEO 170421P00070000 P 04/21/17 70.0 0.05 0.45
DEO 170421P00075000 P 04/21/17 75.0 0.05 0.45
DEO 170421P00080000 P 04/21/17 80.0 0.10 0.45
DEO 170421P00085000 P 04/21/17 85.0 0.15 0.75
DEO 170421P00090000 P 04/21/17 90.0 0.45 1.00
DEO 170421P00095000 P 04/21/17 95.0 0.60 1.75
DEO 170421P00100000 P 04/21/17 100.0 1.00 2.60
DEO 170421P00105000 P 04/21/17 105.0 2.45 3.10
DEO 170421P00110000 P 04/21/17 110.0 3.80 4.50
DEO 170421P00115000 P 04/21/17 115.0 5.60 6.50
DEO 170421P00120000 P 04/21/17 120.0 7.90 10.10
DEO 170421P00125000 P 04/21/17 125.0 10.70 12.90
DEO 170421P00130000 P 04/21/17 130.0 14.10 17.00
DEO 170421P00135000 P 04/21/17 135.0 18.30 21.50
DEO 170421P00140000 P 04/21/17 140.0 22.90 26.50
DEO 170421P00145000 P 04/21/17 145.0 27.80 30.70
DEO 170421P00150000 P 04/21/17 150.0 32.70 35.80
DEO 170421P00155000 P 04/21/17 155.0 37.90 40.80
DEO 170421P00160000 P 04/21/17 160.0 42.60 46.50
DEO 170421P00165000 P 04/21/17 165.0 47.50 50.50
DEO 170421P00170000 P 04/21/17 170.0 52.60 55.30
DEO 180119C00060000 C 01/19/18 60.0 54.30 58.50
DEO 180119C00065000 C 01/19/18 65.0 49.30 53.50
DEO 180119C00070000 C 01/19/18 70.0 44.50 48.60
DEO 180119C00075000 C 01/19/18 75.0 39.50 43.80
DEO 180119C00080000 C 01/19/18 80.0 34.70 39.00
DEO 180119C00085000 C 01/19/18 85.0 30.10 34.20
DEO 180119C00090000 C 01/19/18 90.0 25.50 29.60
DEO 180119C00095000 C 01/19/18 95.0 21.10 25.00
DEO 180119C00100000 C 01/19/18 100.0 16.80 20.60
DEO 180119C00105000 C 01/19/18 105.0 13.00 17.00
DEO 180119C00110000 C 01/19/18 110.0 9.90 13.40
DEO 180119C00115000 C 01/19/18 115.0 7.10 10.20
DEO 180119C00120000 C 01/19/18 120.0 4.70 7.80
DEO 180119C00125000 C 01/19/18 125.0 4.00 6.30
DEO 180119C00130000 C 01/19/18 130.0 1.50 4.30
DEO 180119C00135000 C 01/19/18 135.0 0.75 3.80
DEO 180119C00140000 C 01/19/18 140.0 0.25 3.90
DEO 180119C00145000 C 01/19/18 145.0 0.05 1.55
DEO 180119C00150000 C 01/19/18 150.0 0.50 1.20
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.95
DEO 180119P00065000 P 01/19/18 65.0 0.00 1.00
DEO 180119P00070000 P 01/19/18 70.0 0.00 1.10
DEO 180119P00075000 P 01/19/18 75.0 0.00 1.35
DEO 180119P00080000 P 01/19/18 80.0 0.00 1.70
DEO 180119P00085000 P 01/19/18 85.0 0.00 2.00
DEO 180119P00090000 P 01/19/18 90.0 0.90 2.95
DEO 180119P00095000 P 01/19/18 95.0 2.00 3.90
DEO 180119P00100000 P 01/19/18 100.0 3.00 5.30
DEO 180119P00105000 P 01/19/18 105.0 5.00 6.70
DEO 180119P00110000 P 01/19/18 110.0 5.50 8.50
DEO 180119P00115000 P 01/19/18 115.0 9.00 9.70
DEO 180119P00120000 P 01/19/18 120.0 11.60 13.80
DEO 180119P00125000 P 01/19/18 125.0 13.80 17.20
DEO 180119P00130000 P 01/19/18 130.0 17.60 21.20
DEO 180119P00135000 P 01/19/18 135.0 21.00 24.90
DEO 180119P00140000 P 01/19/18 140.0 25.10 29.20
DEO 180119P00145000 P 01/19/18 145.0 29.70 33.60
DEO 180119P00150000 P 01/19/18 150.0 34.50 38.00
DEO 190118C00060000 C 01/18/19 60.0 54.30 58.60
DEO 190118C00065000 C 01/18/19 65.0 49.30 53.60
DEO 190118C00070000 C 01/18/19 70.0 44.50 48.80
DEO 190118C00075000 C 01/18/19 75.0 39.70 44.00
DEO 190118C00080000 C 01/18/19 80.0 34.90 39.20
DEO 190118C00085000 C 01/18/19 85.0 30.50 34.50
DEO 190118C00090000 C 01/18/19 90.0 26.30 30.20
DEO 190118C00095000 C 01/18/19 95.0 22.40 26.40
DEO 190118C00100000 C 01/18/19 100.0 18.50 22.40
DEO 190118C00105000 C 01/18/19 105.0 15.10 19.10
DEO 190118C00110000 C 01/18/19 110.0 12.10 16.10
DEO 190118C00115000 C 01/18/19 115.0 9.70 13.50
DEO 190118C00120000 C 01/18/19 120.0 7.50 10.70
DEO 190118C00125000 C 01/18/19 125.0 5.50 8.80
DEO 190118C00130000 C 01/18/19 130.0 4.10 7.20
DEO 190118C00135000 C 01/18/19 135.0 2.50 5.70
DEO 190118C00140000 C 01/18/19 140.0 2.35 4.80
DEO 190118C00145000 C 01/18/19 145.0 1.70 3.70
DEO 190118C00150000 C 01/18/19 150.0 1.15 2.70
DEO 190118C00155000 C 01/18/19 155.0 0.60 2.15
DEO 190118C00160000 C 01/18/19 160.0 0.30 1.90
DEO 190118C00165000 C 01/18/19 165.0 0.10 1.60
DEO 190118P00060000 P 01/18/19 60.0 0.40 1.45
DEO 190118P00065000 P 01/18/19 65.0 0.75 1.80
DEO 190118P00070000 P 01/18/19 70.0 0.05 3.80
DEO 190118P00075000 P 01/18/19 75.0 1.65 2.55
DEO 190118P00080000 P 01/18/19 80.0 2.15 3.80
DEO 190118P00085000 P 01/18/19 85.0 2.95 4.80
DEO 190118P00090000 P 01/18/19 90.0 4.00 5.80
DEO 190118P00095000 P 01/18/19 95.0 5.20 7.40
DEO 190118P00100000 P 01/18/19 100.0 6.50 9.70
DEO 190118P00105000 P 01/18/19 105.0 8.40 11.50
DEO 190118P00110000 P 01/18/19 110.0 10.30 13.30
DEO 190118P00115000 P 01/18/19 115.0 12.30 15.80
DEO 190118P00120000 P 01/18/19 120.0 15.10 18.90
DEO 190118P00125000 P 01/18/19 125.0 17.60 22.00
DEO 190118P00130000 P 01/18/19 130.0 21.00 25.30
DEO 190118P00135000 P 01/18/19 135.0 24.50 28.90
DEO 190118P00140000 P 01/18/19 140.0 28.70 32.70
DEO 190118P00145000 P 01/18/19 145.0 32.70 36.80
DEO 190118P00150000 P 01/18/19 150.0 37.20 41.00
DEO 190118P00155000 P 01/18/19 155.0 41.50 45.40
DEO 190118P00160000 P 01/18/19 160.0 46.10 50.00
DEO 190118P00165000 P 01/18/19 165.0 50.50 54.80

OPRA data is delayed 15 minutes.