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 (2017-07-21)Premium Content

Diageo Plc (DEO)
As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 170818C00060000 C 08/18/17 60.0 58.70 62.80
DEO 170818C00065000 C 08/18/17 65.0 53.60 57.70
DEO 170818C00070000 C 08/18/17 70.0 48.90 52.90
DEO 170818C00075000 C 08/18/17 75.0 43.80 48.20
DEO 170818C00080000 C 08/18/17 80.0 38.70 42.80
DEO 170818C00085000 C 08/18/17 85.0 34.20 37.50
DEO 170818C00090000 C 08/18/17 90.0 29.50 32.00
DEO 170818C00095000 C 08/18/17 95.0 23.90 27.40
DEO 170818C00100000 C 08/18/17 100.0 19.90 21.40
DEO 170818C00105000 C 08/18/17 105.0 15.00 16.40
DEO 170818C00110000 C 08/18/17 110.0 10.00 11.90
DEO 170818C00115000 C 08/18/17 115.0 5.60 6.40
DEO 170818C00120000 C 08/18/17 120.0 2.10 2.35
DEO 170818C00125000 C 08/18/17 125.0 0.35 0.50
DEO 170818C00130000 C 08/18/17 130.0 0.00 0.10
DEO 170818C00135000 C 08/18/17 135.0 0.00 0.70
DEO 170818C00140000 C 08/18/17 140.0 0.00 0.75
DEO 170818C00145000 C 08/18/17 145.0 0.00 0.70
DEO 170818C00150000 C 08/18/17 150.0 0.00 0.55
DEO 170818C00155000 C 08/18/17 155.0 0.00 0.50
DEO 170818C00160000 C 08/18/17 160.0 0.00 0.65
DEO 170818C00165000 C 08/18/17 165.0 0.00 0.60
DEO 170818C00170000 C 08/18/17 170.0 0.00 0.45
DEO 170818C00175000 C 08/18/17 175.0 0.00 0.50
DEO 170818C00180000 C 08/18/17 180.0 0.00 0.30
DEO 170818P00060000 P 08/18/17 60.0 0.00 0.20
DEO 170818P00065000 P 08/18/17 65.0 0.00 0.60
DEO 170818P00070000 P 08/18/17 70.0 0.00 0.65
DEO 170818P00075000 P 08/18/17 75.0 0.00 0.50
DEO 170818P00080000 P 08/18/17 80.0 0.00 0.60
DEO 170818P00085000 P 08/18/17 85.0 0.00 0.70
DEO 170818P00090000 P 08/18/17 90.0 0.00 0.35
DEO 170818P00095000 P 08/18/17 95.0 0.00 2.85
DEO 170818P00100000 P 08/18/17 100.0 0.00 0.15
DEO 170818P00105000 P 08/18/17 105.0 0.00 0.20
DEO 170818P00110000 P 08/18/17 110.0 0.20 0.35
DEO 170818P00115000 P 08/18/17 115.0 0.60 1.00
DEO 170818P00120000 P 08/18/17 120.0 2.45 3.10
DEO 170818P00125000 P 08/18/17 125.0 6.20 7.00
DEO 170818P00130000 P 08/18/17 130.0 9.70 13.10
DEO 170818P00135000 P 08/18/17 135.0 14.50 17.50
DEO 170818P00140000 P 08/18/17 140.0 19.10 23.50
DEO 170818P00145000 P 08/18/17 145.0 24.10 28.50
DEO 170818P00150000 P 08/18/17 150.0 29.10 33.50
DEO 170818P00155000 P 08/18/17 155.0 34.30 38.70
DEO 170818P00160000 P 08/18/17 160.0 39.20 43.50
DEO 170818P00165000 P 08/18/17 165.0 44.20 48.60
DEO 170818P00170000 P 08/18/17 170.0 49.10 53.40
DEO 170818P00175000 P 08/18/17 175.0 54.30 58.50
DEO 170818P00180000 P 08/18/17 180.0 59.10 63.50
DEO 170915C00075000 C 09/15/17 75.0 44.40 46.80
DEO 170915C00080000 C 09/15/17 80.0 39.00 42.80
DEO 170915C00085000 C 09/15/17 85.0 34.00 37.40
DEO 170915C00090000 C 09/15/17 90.0 29.70 32.90
DEO 170915C00095000 C 09/15/17 95.0 24.70 26.50
DEO 170915C00100000 C 09/15/17 100.0 18.30 22.10
DEO 170915C00105000 C 09/15/17 105.0 14.80 16.50
DEO 170915C00110000 C 09/15/17 110.0 10.00 11.50
DEO 170915C00115000 C 09/15/17 115.0 5.70 6.50
DEO 170915C00120000 C 09/15/17 120.0 2.25 2.80
DEO 170915C00125000 C 09/15/17 125.0 0.40 0.85
DEO 170915C00130000 C 09/15/17 130.0 0.05 0.25
DEO 170915C00135000 C 09/15/17 135.0 0.00 0.10
DEO 170915C00140000 C 09/15/17 140.0 0.00 0.25
DEO 170915C00145000 C 09/15/17 145.0 0.00 0.65
DEO 170915C00150000 C 09/15/17 150.0 0.00 0.65
DEO 170915C00155000 C 09/15/17 155.0 0.00 0.40
DEO 170915C00160000 C 09/15/17 160.0 0.00 0.65
DEO 170915C00165000 C 09/15/17 165.0 0.00 0.30
DEO 170915P00075000 P 09/15/17 75.0 0.00 0.30
DEO 170915P00080000 P 09/15/17 80.0 0.00 0.55
DEO 170915P00085000 P 09/15/17 85.0 0.00 0.65
DEO 170915P00090000 P 09/15/17 90.0 0.00 0.55
DEO 170915P00095000 P 09/15/17 95.0 0.00 0.15
DEO 170915P00100000 P 09/15/17 100.0 0.00 0.20
DEO 170915P00105000 P 09/15/17 105.0 0.10 0.35
DEO 170915P00110000 P 09/15/17 110.0 0.40 0.65
DEO 170915P00115000 P 09/15/17 115.0 1.20 1.60
DEO 170915P00120000 P 09/15/17 120.0 3.10 3.70
DEO 170915P00125000 P 09/15/17 125.0 6.60 7.30
DEO 170915P00130000 P 09/15/17 130.0 9.80 12.60
DEO 170915P00135000 P 09/15/17 135.0 15.00 17.10
DEO 170915P00140000 P 09/15/17 140.0 19.00 22.70
DEO 170915P00145000 P 09/15/17 145.0 24.40 28.40
DEO 170915P00150000 P 09/15/17 150.0 29.60 33.60
DEO 170915P00155000 P 09/15/17 155.0 34.70 37.90
DEO 170915P00160000 P 09/15/17 160.0 39.30 43.50
DEO 170915P00165000 P 09/15/17 165.0 45.10 48.40
DEO 171020C00060000 C 10/20/17 60.0 59.80 62.20
DEO 171020C00065000 C 10/20/17 65.0 53.30 57.00
DEO 171020C00070000 C 10/20/17 70.0 48.30 52.00
DEO 171020C00075000 C 10/20/17 75.0 43.40 47.60
DEO 171020C00080000 C 10/20/17 80.0 38.30 41.50
DEO 171020C00085000 C 10/20/17 85.0 34.10 37.20
DEO 171020C00090000 C 10/20/17 90.0 29.80 32.40
DEO 171020C00095000 C 10/20/17 95.0 24.00 27.20
DEO 171020C00100000 C 10/20/17 100.0 20.10 21.90
DEO 171020C00105000 C 10/20/17 105.0 15.00 17.30
DEO 171020C00110000 C 10/20/17 110.0 10.10 11.70
DEO 171020C00115000 C 10/20/17 115.0 6.00 6.70
DEO 171020C00120000 C 10/20/17 120.0 2.90 3.50
DEO 171020C00125000 C 10/20/17 125.0 1.10 1.45
DEO 171020C00130000 C 10/20/17 130.0 0.30 0.60
DEO 171020C00135000 C 10/20/17 135.0 0.10 0.25
DEO 171020C00140000 C 10/20/17 140.0 0.00 0.15
DEO 171020C00145000 C 10/20/17 145.0 0.00 0.55
DEO 171020C00150000 C 10/20/17 150.0 0.00 0.55
DEO 171020C00155000 C 10/20/17 155.0 0.00 0.50
DEO 171020C00160000 C 10/20/17 160.0 0.00 0.60
DEO 171020C00165000 C 10/20/17 165.0 0.00 0.70
DEO 171020C00170000 C 10/20/17 170.0 0.00 0.35
DEO 171020P00060000 P 10/20/17 60.0 0.00 0.35
DEO 171020P00065000 P 10/20/17 65.0 0.00 0.55
DEO 171020P00070000 P 10/20/17 70.0 0.00 0.40
DEO 171020P00075000 P 10/20/17 75.0 0.00 0.70
DEO 171020P00080000 P 10/20/17 80.0 0.00 0.55
DEO 171020P00085000 P 10/20/17 85.0 0.00 0.50
DEO 171020P00090000 P 10/20/17 90.0 0.00 0.15
DEO 171020P00095000 P 10/20/17 95.0 0.05 0.20
DEO 171020P00100000 P 10/20/17 100.0 0.15 0.35
DEO 171020P00105000 P 10/20/17 105.0 0.30 0.55
DEO 171020P00110000 P 10/20/17 110.0 0.85 1.15
DEO 171020P00115000 P 10/20/17 115.0 1.90 2.25
DEO 171020P00120000 P 10/20/17 120.0 3.90 4.40
DEO 171020P00125000 P 10/20/17 125.0 7.00 7.70
DEO 171020P00130000 P 10/20/17 130.0 10.70 12.30
DEO 171020P00135000 P 10/20/17 135.0 15.30 17.00
DEO 171020P00140000 P 10/20/17 140.0 20.30 21.80
DEO 171020P00145000 P 10/20/17 145.0 24.70 27.80
DEO 171020P00150000 P 10/20/17 150.0 29.80 32.80
DEO 171020P00155000 P 10/20/17 155.0 34.80 37.90
DEO 171020P00160000 P 10/20/17 160.0 39.00 43.10
DEO 171020P00165000 P 10/20/17 165.0 44.60 47.90
DEO 171020P00170000 P 10/20/17 170.0 50.00 52.30
DEO 180119C00060000 C 01/19/18 60.0 59.30 61.90
DEO 180119C00065000 C 01/19/18 65.0 53.30 57.30
DEO 180119C00070000 C 01/19/18 70.0 48.30 52.20
DEO 180119C00075000 C 01/19/18 75.0 43.30 47.20
DEO 180119C00080000 C 01/19/18 80.0 38.70 41.60
DEO 180119C00085000 C 01/19/18 85.0 34.10 37.30
DEO 180119C00090000 C 01/19/18 90.0 29.30 31.80
DEO 180119C00095000 C 01/19/18 95.0 23.30 26.90
DEO 180119C00100000 C 01/19/18 100.0 18.30 22.30
DEO 180119C00105000 C 01/19/18 105.0 13.50 16.80
DEO 180119C00110000 C 01/19/18 110.0 11.10 12.00
DEO 180119C00115000 C 01/19/18 115.0 7.50 8.20
DEO 180119C00120000 C 01/19/18 120.0 4.60 5.30
DEO 180119C00125000 C 01/19/18 125.0 2.60 3.10
DEO 180119C00130000 C 01/19/18 130.0 1.35 1.75
DEO 180119C00135000 C 01/19/18 135.0 0.50 0.95
DEO 180119C00140000 C 01/19/18 140.0 0.15 0.55
DEO 180119C00145000 C 01/19/18 145.0 0.05 0.35
DEO 180119C00150000 C 01/19/18 150.0 0.00 0.20
DEO 180119C00155000 C 01/19/18 155.0 0.00 0.25
DEO 180119C00160000 C 01/19/18 160.0 0.00 0.55
DEO 180119C00165000 C 01/19/18 165.0 0.00 0.25
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.05
DEO 180119P00065000 P 01/19/18 65.0 0.00 0.75
DEO 180119P00070000 P 01/19/18 70.0 0.00 0.25
DEO 180119P00075000 P 01/19/18 75.0 0.00 0.30
DEO 180119P00080000 P 01/19/18 80.0 0.00 0.25
DEO 180119P00085000 P 01/19/18 85.0 0.05 0.30
DEO 180119P00090000 P 01/19/18 90.0 0.15 0.45
DEO 180119P00095000 P 01/19/18 95.0 0.25 0.60
DEO 180119P00100000 P 01/19/18 100.0 0.55 0.85
DEO 180119P00105000 P 01/19/18 105.0 1.00 1.45
DEO 180119P00110000 P 01/19/18 110.0 1.80 2.30
DEO 180119P00115000 P 01/19/18 115.0 3.20 3.80
DEO 180119P00120000 P 01/19/18 120.0 5.30 5.90
DEO 180119P00125000 P 01/19/18 125.0 7.70 8.90
DEO 180119P00130000 P 01/19/18 130.0 11.90 12.70
DEO 180119P00135000 P 01/19/18 135.0 14.40 17.90
DEO 180119P00140000 P 01/19/18 140.0 19.20 22.50
DEO 180119P00145000 P 01/19/18 145.0 23.90 27.40
DEO 180119P00150000 P 01/19/18 150.0 30.00 32.00
DEO 180119P00155000 P 01/19/18 155.0 34.00 37.70
DEO 180119P00160000 P 01/19/18 160.0 38.90 42.30
DEO 180119P00165000 P 01/19/18 165.0 44.80 47.30
DEO 190118C00060000 C 01/18/19 60.0 58.40 62.90
DEO 190118C00065000 C 01/18/19 65.0 53.30 58.00
DEO 190118C00070000 C 01/18/19 70.0 48.30 53.00
DEO 190118C00075000 C 01/18/19 75.0 43.30 48.00
DEO 190118C00080000 C 01/18/19 80.0 38.50 42.80
DEO 190118C00085000 C 01/18/19 85.0 34.00 37.90
DEO 190118C00090000 C 01/18/19 90.0 28.50 33.30
DEO 190118C00095000 C 01/18/19 95.0 25.50 26.70
DEO 190118C00100000 C 01/18/19 100.0 21.30 22.50
DEO 190118C00105000 C 01/18/19 105.0 17.60 18.80
DEO 190118C00110000 C 01/18/19 110.0 14.20 15.40
DEO 190118C00115000 C 01/18/19 115.0 11.30 12.30
DEO 190118C00120000 C 01/18/19 120.0 8.70 9.70
DEO 190118C00125000 C 01/18/19 125.0 6.60 7.60
DEO 190118C00130000 C 01/18/19 130.0 4.80 5.70
DEO 190118C00135000 C 01/18/19 135.0 3.50 4.40
DEO 190118C00140000 C 01/18/19 140.0 2.40 3.40
DEO 190118C00145000 C 01/18/19 145.0 1.80 2.55
DEO 190118C00150000 C 01/18/19 150.0 1.20 1.85
DEO 190118C00155000 C 01/18/19 155.0 0.75 1.50
DEO 190118C00160000 C 01/18/19 160.0 0.50 1.15
DEO 190118C00165000 C 01/18/19 165.0 0.30 0.80
DEO 190118P00060000 P 01/18/19 60.0 0.05 0.45
DEO 190118P00065000 P 01/18/19 65.0 0.15 0.60
DEO 190118P00070000 P 01/18/19 70.0 0.25 0.80
DEO 190118P00075000 P 01/18/19 75.0 0.40 1.05
DEO 190118P00080000 P 01/18/19 80.0 0.65 1.35
DEO 190118P00085000 P 01/18/19 85.0 1.00 1.75
DEO 190118P00090000 P 01/18/19 90.0 1.55 2.20
DEO 190118P00095000 P 01/18/19 95.0 2.20 2.90
DEO 190118P00100000 P 01/18/19 100.0 3.20 3.80
DEO 190118P00105000 P 01/18/19 105.0 4.50 5.30
DEO 190118P00110000 P 01/18/19 110.0 6.10 6.70
DEO 190118P00115000 P 01/18/19 115.0 8.00 8.70
DEO 190118P00120000 P 01/18/19 120.0 10.50 11.60
DEO 190118P00125000 P 01/18/19 125.0 13.30 14.10
DEO 190118P00130000 P 01/18/19 130.0 16.50 17.50
DEO 190118P00135000 P 01/18/19 135.0 20.10 21.30
DEO 190118P00140000 P 01/18/19 140.0 24.00 25.20
DEO 190118P00145000 P 01/18/19 145.0 28.20 29.40
DEO 190118P00150000 P 01/18/19 150.0 32.60 33.80
DEO 190118P00155000 P 01/18/19 155.0 35.30 40.00
DEO 190118P00160000 P 01/18/19 160.0 40.00 44.60
DEO 190118P00165000 P 01/18/19 165.0 44.50 49.20

OPRA data is delayed 15 minutes.