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 (2016-01-22)Premium Content

Diageo Plc (DEO)
As of Feb 10 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 160219C00055000 C 02/19/16 55.0 47.40 49.30
DEO 160219C00060000 C 02/19/16 60.0 42.40 44.30
DEO 160219C00065000 C 02/19/16 65.0 37.40 39.30
DEO 160219C00070000 C 02/19/16 70.0 32.40 34.30
DEO 160219C00075000 C 02/19/16 75.0 27.40 29.70
DEO 160219C00080000 C 02/19/16 80.0 22.50 24.70
DEO 160219C00085000 C 02/19/16 85.0 17.30 19.80
DEO 160219C00090000 C 02/19/16 90.0 12.60 14.30
DEO 160219C00095000 C 02/19/16 95.0 7.80 9.60
DEO 160219C00100000 C 02/19/16 100.0 3.40 4.70
DEO 160219C00105000 C 02/19/16 105.0 0.75 0.95
DEO 160219C00110000 C 02/19/16 110.0 0.05 0.15
DEO 160219C00115000 C 02/19/16 115.0 0.00 0.10
DEO 160219C00120000 C 02/19/16 120.0 0.00 0.15
DEO 160219C00125000 C 02/19/16 125.0 0.00 0.45
DEO 160219C00130000 C 02/19/16 130.0 0.00 0.45
DEO 160219C00135000 C 02/19/16 135.0 0.00 0.45
DEO 160219C00140000 C 02/19/16 140.0 0.00 0.45
DEO 160219C00145000 C 02/19/16 145.0 0.00 0.10
DEO 160219C00150000 C 02/19/16 150.0 0.00 0.10
DEO 160219C00155000 C 02/19/16 155.0 0.00 0.50
DEO 160219C00160000 C 02/19/16 160.0 0.00 0.50
DEO 160219P00055000 P 02/19/16 55.0 0.00 0.50
DEO 160219P00060000 P 02/19/16 60.0 0.00 0.50
DEO 160219P00065000 P 02/19/16 65.0 0.00 0.50
DEO 160219P00070000 P 02/19/16 70.0 0.00 0.50
DEO 160219P00075000 P 02/19/16 75.0 0.00 0.15
DEO 160219P00080000 P 02/19/16 80.0 0.00 0.45
DEO 160219P00085000 P 02/19/16 85.0 0.00 0.45
DEO 160219P00090000 P 02/19/16 90.0 0.00 0.40
DEO 160219P00095000 P 02/19/16 95.0 0.10 0.25
DEO 160219P00100000 P 02/19/16 100.0 0.65 0.75
DEO 160219P00105000 P 02/19/16 105.0 2.70 2.90
DEO 160219P00110000 P 02/19/16 110.0 5.80 7.80
DEO 160219P00115000 P 02/19/16 115.0 10.70 12.70
DEO 160219P00120000 P 02/19/16 120.0 15.70 18.00
DEO 160219P00125000 P 02/19/16 125.0 20.70 22.60
DEO 160219P00130000 P 02/19/16 130.0 25.70 27.60
DEO 160219P00135000 P 02/19/16 135.0 30.70 32.60
DEO 160219P00140000 P 02/19/16 140.0 35.70 37.60
DEO 160219P00145000 P 02/19/16 145.0 40.70 42.60
DEO 160219P00150000 P 02/19/16 150.0 45.70 47.60
DEO 160219P00155000 P 02/19/16 155.0 50.70 52.60
DEO 160219P00160000 P 02/19/16 160.0 55.70 57.60
DEO 160318C00055000 C 03/18/16 55.0 47.30 49.30
DEO 160318C00060000 C 03/18/16 60.0 42.30 44.30
DEO 160318C00065000 C 03/18/16 65.0 37.30 39.30
DEO 160318C00070000 C 03/18/16 70.0 32.30 34.80
DEO 160318C00075000 C 03/18/16 75.0 27.30 29.80
DEO 160318C00080000 C 03/18/16 80.0 22.30 24.80
DEO 160318C00085000 C 03/18/16 85.0 17.50 19.70
DEO 160318C00090000 C 03/18/16 90.0 12.50 14.90
DEO 160318C00095000 C 03/18/16 95.0 8.00 9.70
DEO 160318C00100000 C 03/18/16 100.0 4.30 5.40
DEO 160318C00105000 C 03/18/16 105.0 1.70 1.95
DEO 160318C00110000 C 03/18/16 110.0 0.50 0.65
DEO 160318C00115000 C 03/18/16 115.0 0.10 0.45
DEO 160318C00120000 C 03/18/16 120.0 0.00 0.40
DEO 160318C00125000 C 03/18/16 125.0 0.00 0.45
DEO 160318C00130000 C 03/18/16 130.0 0.00 0.45
DEO 160318C00135000 C 03/18/16 135.0 0.00 0.45
DEO 160318C00140000 C 03/18/16 140.0 0.00 0.45
DEO 160318C00145000 C 03/18/16 145.0 0.00 0.45
DEO 160318C00150000 C 03/18/16 150.0 0.00 0.45
DEO 160318C00155000 C 03/18/16 155.0 0.00 0.45
DEO 160318P00055000 P 03/18/16 55.0 0.00 0.55
DEO 160318P00060000 P 03/18/16 60.0 0.00 0.40
DEO 160318P00065000 P 03/18/16 65.0 0.00 0.40
DEO 160318P00070000 P 03/18/16 70.0 0.00 0.45
DEO 160318P00075000 P 03/18/16 75.0 0.00 0.45
DEO 160318P00080000 P 03/18/16 80.0 0.10 0.40
DEO 160318P00085000 P 03/18/16 85.0 0.20 0.40
DEO 160318P00090000 P 03/18/16 90.0 0.45 0.65
DEO 160318P00095000 P 03/18/16 95.0 1.10 1.25
DEO 160318P00100000 P 03/18/16 100.0 2.40 2.60
DEO 160318P00105000 P 03/18/16 105.0 4.90 5.30
DEO 160318P00110000 P 03/18/16 110.0 7.60 9.20
DEO 160318P00115000 P 03/18/16 115.0 12.00 13.90
DEO 160318P00120000 P 03/18/16 120.0 17.00 19.30
DEO 160318P00125000 P 03/18/16 125.0 22.00 23.90
DEO 160318P00130000 P 03/18/16 130.0 26.60 28.90
DEO 160318P00135000 P 03/18/16 135.0 31.60 33.90
DEO 160318P00140000 P 03/18/16 140.0 36.60 38.80
DEO 160318P00145000 P 03/18/16 145.0 41.60 43.80
DEO 160318P00150000 P 03/18/16 150.0 46.60 48.80
DEO 160318P00155000 P 03/18/16 155.0 51.60 53.80
DEO 160415C00055000 C 04/15/16 55.0 47.00 49.40
DEO 160415C00060000 C 04/15/16 60.0 41.80 44.40
DEO 160415C00065000 C 04/15/16 65.0 37.10 39.40
DEO 160415C00070000 C 04/15/16 70.0 32.40 34.40
DEO 160415C00075000 C 04/15/16 75.0 27.40 29.40
DEO 160415C00080000 C 04/15/16 80.0 22.30 25.00
DEO 160415C00085000 C 04/15/16 85.0 17.40 19.40
DEO 160415C00090000 C 04/15/16 90.0 12.60 14.60
DEO 160415C00095000 C 04/15/16 95.0 8.40 10.10
DEO 160415C00100000 C 04/15/16 100.0 5.10 6.20
DEO 160415C00105000 C 04/15/16 105.0 2.55 3.10
DEO 160415C00110000 C 04/15/16 110.0 1.15 1.30
DEO 160415C00115000 C 04/15/16 115.0 0.40 0.60
DEO 160415C00120000 C 04/15/16 120.0 0.10 0.25
DEO 160415C00125000 C 04/15/16 125.0 0.00 0.50
DEO 160415C00130000 C 04/15/16 130.0 0.00 0.50
DEO 160415C00135000 C 04/15/16 135.0 0.00 0.40
DEO 160415C00140000 C 04/15/16 140.0 0.00 0.50
DEO 160415C00145000 C 04/15/16 145.0 0.00 0.50
DEO 160415C00150000 C 04/15/16 150.0 0.00 0.50
DEO 160415C00155000 C 04/15/16 155.0 0.00 0.50
DEO 160415C00160000 C 04/15/16 160.0 0.00 0.50
DEO 160415P00055000 P 04/15/16 55.0 0.00 0.50
DEO 160415P00060000 P 04/15/16 60.0 0.00 0.50
DEO 160415P00065000 P 04/15/16 65.0 0.00 0.50
DEO 160415P00070000 P 04/15/16 70.0 0.00 0.50
DEO 160415P00075000 P 04/15/16 75.0 0.05 0.55
DEO 160415P00080000 P 04/15/16 80.0 0.10 0.70
DEO 160415P00085000 P 04/15/16 85.0 0.40 1.00
DEO 160415P00090000 P 04/15/16 90.0 0.90 1.20
DEO 160415P00095000 P 04/15/16 95.0 1.80 2.00
DEO 160415P00100000 P 04/15/16 100.0 3.40 3.60
DEO 160415P00105000 P 04/15/16 105.0 5.60 6.10
DEO 160415P00110000 P 04/15/16 110.0 8.20 9.90
DEO 160415P00115000 P 04/15/16 115.0 12.40 14.00
DEO 160415P00120000 P 04/15/16 120.0 17.10 19.30
DEO 160415P00125000 P 04/15/16 125.0 22.00 24.00
DEO 160415P00130000 P 04/15/16 130.0 26.90 28.90
DEO 160415P00135000 P 04/15/16 135.0 31.90 34.20
DEO 160415P00140000 P 04/15/16 140.0 36.90 38.90
DEO 160415P00145000 P 04/15/16 145.0 41.90 43.90
DEO 160415P00150000 P 04/15/16 150.0 47.00 48.90
DEO 160415P00155000 P 04/15/16 155.0 51.90 53.90
DEO 160415P00160000 P 04/15/16 160.0 56.90 58.90
DEO 160715C00060000 C 07/15/16 60.0 41.80 44.70
DEO 160715C00065000 C 07/15/16 65.0 36.80 39.70
DEO 160715C00070000 C 07/15/16 70.0 31.80 34.70
DEO 160715C00075000 C 07/15/16 75.0 26.80 29.70
DEO 160715C00080000 C 07/15/16 80.0 22.80 24.80
DEO 160715C00085000 C 07/15/16 85.0 18.20 20.10
DEO 160715C00090000 C 07/15/16 90.0 14.00 15.80
DEO 160715C00095000 C 07/15/16 95.0 10.30 11.90
DEO 160715C00100000 C 07/15/16 100.0 7.10 8.60
DEO 160715C00105000 C 07/15/16 105.0 4.50 5.80
DEO 160715C00110000 C 07/15/16 110.0 2.40 3.80
DEO 160715C00115000 C 07/15/16 115.0 1.30 2.00
DEO 160715C00120000 C 07/15/16 120.0 0.40 1.75
DEO 160715C00125000 C 07/15/16 125.0 0.10 1.95
DEO 160715C00130000 C 07/15/16 130.0 0.00 1.55
DEO 160715C00135000 C 07/15/16 135.0 0.00 0.50
DEO 160715C00140000 C 07/15/16 140.0 0.00 0.50
DEO 160715C00145000 C 07/15/16 145.0 0.00 0.60
DEO 160715C00150000 C 07/15/16 150.0 0.00 0.60
DEO 160715C00155000 C 07/15/16 155.0 0.00 0.60
DEO 160715C00160000 C 07/15/16 160.0 0.00 0.60
DEO 160715C00165000 C 07/15/16 165.0 0.00 0.60
DEO 160715C00170000 C 07/15/16 170.0 0.00 0.60
DEO 160715C00175000 C 07/15/16 175.0 0.00 0.50
DEO 160715P00060000 P 07/15/16 60.0 0.15 0.55
DEO 160715P00065000 P 07/15/16 65.0 0.15 0.65
DEO 160715P00070000 P 07/15/16 70.0 0.10 2.05
DEO 160715P00075000 P 07/15/16 75.0 0.45 1.30
DEO 160715P00080000 P 07/15/16 80.0 0.45 2.40
DEO 160715P00085000 P 07/15/16 85.0 0.95 1.75
DEO 160715P00090000 P 07/15/16 90.0 1.60 2.70
DEO 160715P00095000 P 07/15/16 95.0 2.70 4.00
DEO 160715P00100000 P 07/15/16 100.0 4.30 5.70
DEO 160715P00105000 P 07/15/16 105.0 6.60 8.40
DEO 160715P00110000 P 07/15/16 110.0 9.60 11.30
DEO 160715P00115000 P 07/15/16 115.0 13.30 15.10
DEO 160715P00120000 P 07/15/16 120.0 17.50 19.90
DEO 160715P00125000 P 07/15/16 125.0 21.50 24.70
DEO 160715P00130000 P 07/15/16 130.0 26.60 29.50
DEO 160715P00135000 P 07/15/16 135.0 31.70 34.30
DEO 160715P00140000 P 07/15/16 140.0 36.60 39.50
DEO 160715P00145000 P 07/15/16 145.0 41.60 44.50
DEO 160715P00150000 P 07/15/16 150.0 46.60 49.50
DEO 160715P00155000 P 07/15/16 155.0 51.60 54.50
DEO 160715P00160000 P 07/15/16 160.0 56.60 59.50
DEO 160715P00165000 P 07/15/16 165.0 61.60 64.50
DEO 160715P00170000 P 07/15/16 170.0 66.60 69.50
DEO 160715P00175000 P 07/15/16 175.0 71.60 74.50
DEO 170120C00080000 C 01/20/17 80.0 22.60 25.60
DEO 170120C00085000 C 01/20/17 85.0 18.60 21.30
DEO 170120C00090000 C 01/20/17 90.0 14.70 17.40
DEO 170120C00095000 C 01/20/17 95.0 11.50 13.70
DEO 170120C00100000 C 01/20/17 100.0 8.40 10.50
DEO 170120C00105000 C 01/20/17 105.0 5.80 8.00
DEO 170120C00110000 C 01/20/17 110.0 3.90 6.10
DEO 170120C00115000 C 01/20/17 115.0 2.40 4.40
DEO 170120C00120000 C 01/20/17 120.0 1.30 3.10
DEO 170120P00080000 P 01/20/17 80.0 2.00 2.90
DEO 170120P00085000 P 01/20/17 85.0 2.25 3.50
DEO 170120P00090000 P 01/20/17 90.0 3.40 5.20
DEO 170120P00095000 P 01/20/17 95.0 4.90 6.90
DEO 170120P00100000 P 01/20/17 100.0 6.90 9.00
DEO 170120P00105000 P 01/20/17 105.0 9.30 11.50
DEO 170120P00110000 P 01/20/17 110.0 12.40 14.60
DEO 170120P00115000 P 01/20/17 115.0 15.50 18.40
DEO 170120P00120000 P 01/20/17 120.0 19.50 22.20
DEO 180119C00060000 C 01/19/18 60.0 40.60 45.30
DEO 180119C00065000 C 01/19/18 65.0 35.70 40.50
DEO 180119C00070000 C 01/19/18 70.0 31.00 35.50
DEO 180119C00075000 C 01/19/18 75.0 26.70 31.50
DEO 180119C00080000 C 01/19/18 80.0 22.90 26.40
DEO 180119C00085000 C 01/19/18 85.0 19.30 23.00
DEO 180119C00090000 C 01/19/18 90.0 15.90 18.60
DEO 180119C00095000 C 01/19/18 95.0 12.80 15.60
DEO 180119C00100000 C 01/19/18 100.0 9.90 12.90
DEO 180119C00105000 C 01/19/18 105.0 7.50 10.70
DEO 180119C00110000 C 01/19/18 110.0 5.50 8.80
DEO 180119C00115000 C 01/19/18 115.0 3.90 7.10
DEO 180119C00120000 C 01/19/18 120.0 2.70 5.70
DEO 180119C00125000 C 01/19/18 125.0 1.75 4.40
DEO 180119C00130000 C 01/19/18 130.0 1.15 3.70
DEO 180119C00135000 C 01/19/18 135.0 0.60 3.10
DEO 180119C00140000 C 01/19/18 140.0 0.30 4.90
DEO 180119C00145000 C 01/19/18 145.0 0.15 4.70
DEO 180119C00150000 C 01/19/18 150.0 0.00 3.30
DEO 180119P00060000 P 01/19/18 60.0 0.25 4.90
DEO 180119P00065000 P 01/19/18 65.0 0.60 4.90
DEO 180119P00070000 P 01/19/18 70.0 1.25 3.80
DEO 180119P00075000 P 01/19/18 75.0 2.15 4.70
DEO 180119P00080000 P 01/19/18 80.0 3.20 5.80
DEO 180119P00085000 P 01/19/18 85.0 4.50 7.20
DEO 180119P00090000 P 01/19/18 90.0 6.10 9.00
DEO 180119P00095000 P 01/19/18 95.0 8.00 11.00
DEO 180119P00100000 P 01/19/18 100.0 10.30 13.40
DEO 180119P00105000 P 01/19/18 105.0 13.00 16.20
DEO 180119P00110000 P 01/19/18 110.0 16.10 19.20
DEO 180119P00115000 P 01/19/18 115.0 19.00 22.40
DEO 180119P00120000 P 01/19/18 120.0 23.00 26.20
DEO 180119P00125000 P 01/19/18 125.0 26.50 30.40
DEO 180119P00130000 P 01/19/18 130.0 30.50 34.30
DEO 180119P00135000 P 01/19/18 135.0 35.00 38.90
DEO 180119P00140000 P 01/19/18 140.0 39.50 43.20
DEO 180119P00145000 P 01/19/18 145.0 44.00 48.20
DEO 180119P00150000 P 01/19/18 150.0 48.50 52.80

OPRA data is delayed 15 minutes.