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 (2015-01-23)Premium Content

Diageo Plc (DEO)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 150515C00060000 C 05/15/15 60.0 50.60 54.40
DEO 150515C00065000 C 05/15/15 65.0 45.60 49.40
DEO 150515C00070000 C 05/15/15 70.0 40.60 44.60
DEO 150515C00075000 C 05/15/15 75.0 35.60 39.60
DEO 150515C00080000 C 05/15/15 80.0 30.60 34.60
DEO 150515C00085000 C 05/15/15 85.0 25.50 29.60
DEO 150515C00090000 C 05/15/15 90.0 20.70 24.00
DEO 150515C00095000 C 05/15/15 95.0 15.90 18.40
DEO 150515C00100000 C 05/15/15 100.0 10.70 13.50
DEO 150515C00105000 C 05/15/15 105.0 7.90 8.40
DEO 150515C00110000 C 05/15/15 110.0 3.80 4.20
DEO 150515C00115000 C 05/15/15 115.0 1.25 1.40
DEO 150515C00120000 C 05/15/15 120.0 0.25 0.40
DEO 150515C00125000 C 05/15/15 125.0 0.00 0.20
DEO 150515C00130000 C 05/15/15 130.0 0.00 0.15
DEO 150515C00135000 C 05/15/15 135.0 0.00 0.15
DEO 150515C00140000 C 05/15/15 140.0 0.00 0.15
DEO 150515C00145000 C 05/15/15 145.0 0.00 0.15
DEO 150515C00150000 C 05/15/15 150.0 0.00 0.15
DEO 150515C00155000 C 05/15/15 155.0 0.00 0.15
DEO 150515C00160000 C 05/15/15 160.0 0.00 0.15
DEO 150515C00165000 C 05/15/15 165.0 0.00 0.20
DEO 150515C00170000 C 05/15/15 170.0 0.00 0.15
DEO 150515P00060000 P 05/15/15 60.0 0.00 0.15
DEO 150515P00065000 P 05/15/15 65.0 0.00 0.15
DEO 150515P00070000 P 05/15/15 70.0 0.00 0.15
DEO 150515P00075000 P 05/15/15 75.0 0.00 0.15
DEO 150515P00080000 P 05/15/15 80.0 0.00 0.15
DEO 150515P00085000 P 05/15/15 85.0 0.00 0.20
DEO 150515P00090000 P 05/15/15 90.0 0.00 0.20
DEO 150515P00095000 P 05/15/15 95.0 0.00 0.25
DEO 150515P00100000 P 05/15/15 100.0 0.10 0.25
DEO 150515P00105000 P 05/15/15 105.0 0.35 0.50
DEO 150515P00110000 P 05/15/15 110.0 1.20 1.35
DEO 150515P00115000 P 05/15/15 115.0 3.50 3.80
DEO 150515P00120000 P 05/15/15 120.0 7.40 7.90
DEO 150515P00125000 P 05/15/15 125.0 12.00 13.40
DEO 150515P00130000 P 05/15/15 130.0 16.70 18.90
DEO 150515P00135000 P 05/15/15 135.0 20.50 24.60
DEO 150515P00140000 P 05/15/15 140.0 25.50 29.70
DEO 150515P00145000 P 05/15/15 145.0 30.60 34.70
DEO 150515P00150000 P 05/15/15 150.0 35.60 39.70
DEO 150515P00155000 P 05/15/15 155.0 40.60 44.70
DEO 150515P00160000 P 05/15/15 160.0 45.50 49.70
DEO 150515P00165000 P 05/15/15 165.0 50.70 54.70
DEO 150515P00170000 P 05/15/15 170.0 55.60 59.70
DEO 150717C00075000 C 07/17/15 75.0 35.60 39.60
DEO 150717C00080000 C 07/17/15 80.0 30.60 34.70
DEO 150717C00085000 C 07/17/15 85.0 25.60 29.80
DEO 150717C00090000 C 07/17/15 90.0 20.80 24.90
DEO 150717C00095000 C 07/17/15 95.0 16.00 20.00
DEO 150717C00100000 C 07/17/15 100.0 13.30 13.90
DEO 150717C00105000 C 07/17/15 105.0 9.10 9.50
DEO 150717C00110000 C 07/17/15 110.0 5.50 5.90
DEO 150717C00115000 C 07/17/15 115.0 3.00 3.30
DEO 150717C00120000 C 07/17/15 120.0 1.40 1.60
DEO 150717C00125000 C 07/17/15 125.0 0.55 0.75
DEO 150717C00130000 C 07/17/15 130.0 0.15 0.40
DEO 150717C00135000 C 07/17/15 135.0 0.00 0.25
DEO 150717C00140000 C 07/17/15 140.0 0.00 0.20
DEO 150717C00145000 C 07/17/15 145.0 0.00 0.25
DEO 150717C00150000 C 07/17/15 150.0 0.00 0.25
DEO 150717C00155000 C 07/17/15 155.0 0.00 0.25
DEO 150717C00160000 C 07/17/15 160.0 0.00 0.25
DEO 150717C00165000 C 07/17/15 165.0 0.00 0.25
DEO 150717P00075000 P 07/17/15 75.0 0.00 0.25
DEO 150717P00080000 P 07/17/15 80.0 0.00 0.25
DEO 150717P00085000 P 07/17/15 85.0 0.05 0.25
DEO 150717P00090000 P 07/17/15 90.0 0.20 0.30
DEO 150717P00095000 P 07/17/15 95.0 0.35 0.45
DEO 150717P00100000 P 07/17/15 100.0 0.70 0.90
DEO 150717P00105000 P 07/17/15 105.0 1.45 1.60
DEO 150717P00110000 P 07/17/15 110.0 2.80 3.10
DEO 150717P00115000 P 07/17/15 115.0 5.10 5.50
DEO 150717P00120000 P 07/17/15 120.0 8.50 9.00
DEO 150717P00125000 P 07/17/15 125.0 12.60 13.20
DEO 150717P00130000 P 07/17/15 130.0 15.70 19.80
DEO 150717P00135000 P 07/17/15 135.0 20.60 24.80
DEO 150717P00140000 P 07/17/15 140.0 25.60 29.70
DEO 150717P00145000 P 07/17/15 145.0 30.50 34.70
DEO 150717P00150000 P 07/17/15 150.0 35.40 39.60
DEO 150717P00155000 P 07/17/15 155.0 40.50 44.70
DEO 150717P00160000 P 07/17/15 160.0 45.50 49.70
DEO 150717P00165000 P 07/17/15 165.0 50.50 54.70
DEO 151016C00070000 C 10/16/15 70.0 41.10 44.20
DEO 151016C00075000 C 10/16/15 75.0 36.20 39.20
DEO 151016C00080000 C 10/16/15 80.0 31.30 34.20
DEO 151016C00085000 C 10/16/15 85.0 26.30 29.30
DEO 151016C00090000 C 10/16/15 90.0 21.80 24.50
DEO 151016C00095000 C 10/16/15 95.0 17.80 20.30
DEO 151016C00100000 C 10/16/15 100.0 13.80 15.50
DEO 151016C00105000 C 10/16/15 105.0 10.00 10.60
DEO 151016C00110000 C 10/16/15 110.0 6.70 7.30
DEO 151016C00115000 C 10/16/15 115.0 4.30 4.80
DEO 151016C00120000 C 10/16/15 120.0 2.65 3.00
DEO 151016C00125000 C 10/16/15 125.0 1.50 1.80
DEO 151016C00130000 C 10/16/15 130.0 0.80 1.15
DEO 151016C00135000 C 10/16/15 135.0 0.35 0.75
DEO 151016C00140000 C 10/16/15 140.0 0.20 0.50
DEO 151016C00145000 C 10/16/15 145.0 0.15 0.35
DEO 151016C00150000 C 10/16/15 150.0 0.05 0.25
DEO 151016C00155000 C 10/16/15 155.0 0.00 0.25
DEO 151016C00160000 C 10/16/15 160.0 0.00 0.25
DEO 151016P00070000 P 10/16/15 70.0 0.05 0.25
DEO 151016P00075000 P 10/16/15 75.0 0.05 0.35
DEO 151016P00080000 P 10/16/15 80.0 0.20 0.45
DEO 151016P00085000 P 10/16/15 85.0 0.35 0.55
DEO 151016P00090000 P 10/16/15 90.0 0.65 1.00
DEO 151016P00095000 P 10/16/15 95.0 1.15 1.45
DEO 151016P00100000 P 10/16/15 100.0 2.00 2.25
DEO 151016P00105000 P 10/16/15 105.0 3.40 3.80
DEO 151016P00110000 P 10/16/15 110.0 5.40 5.70
DEO 151016P00115000 P 10/16/15 115.0 8.10 8.50
DEO 151016P00120000 P 10/16/15 120.0 11.30 11.90
DEO 151016P00125000 P 10/16/15 125.0 15.30 15.90
DEO 151016P00130000 P 10/16/15 130.0 19.60 20.20
DEO 151016P00135000 P 10/16/15 135.0 23.00 25.80
DEO 151016P00140000 P 10/16/15 140.0 27.80 30.70
DEO 151016P00145000 P 10/16/15 145.0 32.70 35.60
DEO 151016P00150000 P 10/16/15 150.0 37.70 40.90
DEO 151016P00155000 P 10/16/15 155.0 42.60 46.00
DEO 151016P00160000 P 10/16/15 160.0 47.50 51.20

OPRA data is delayed 15 minutes.