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 (2017-01-20)Premium Content

Diageo Plc (DEO)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 170421C00060000 C 04/21/17 60.0 54.10 58.30
DEO 170421C00065000 C 04/21/17 65.0 49.10 53.30
DEO 170421C00070000 C 04/21/17 70.0 44.10 48.30
DEO 170421C00075000 C 04/21/17 75.0 39.10 43.30
DEO 170421C00080000 C 04/21/17 80.0 34.50 37.80
DEO 170421C00085000 C 04/21/17 85.0 29.80 32.80
DEO 170421C00090000 C 04/21/17 90.0 24.30 28.50
DEO 170421C00095000 C 04/21/17 95.0 19.50 23.20
DEO 170421C00100000 C 04/21/17 100.0 16.10 17.00
DEO 170421C00105000 C 04/21/17 105.0 11.10 12.00
DEO 170421C00110000 C 04/21/17 110.0 5.40 7.20
DEO 170421C00115000 C 04/21/17 115.0 2.30 2.60
DEO 170421C00120000 C 04/21/17 120.0 0.25 0.35
DEO 170421C00125000 C 04/21/17 125.0 0.00 0.10
DEO 170421C00130000 C 04/21/17 130.0 0.00 0.10
DEO 170421C00135000 C 04/21/17 135.0 0.00 0.20
DEO 170421C00140000 C 04/21/17 140.0 0.00 0.15
DEO 170421C00145000 C 04/21/17 145.0 0.00 0.20
DEO 170421C00150000 C 04/21/17 150.0 0.00 0.20
DEO 170421C00155000 C 04/21/17 155.0 0.00 0.25
DEO 170421C00160000 C 04/21/17 160.0 0.00 0.15
DEO 170421C00165000 C 04/21/17 165.0 0.00 0.15
DEO 170421C00170000 C 04/21/17 170.0 0.00 0.20
DEO 170421P00060000 P 04/21/17 60.0 0.00 0.20
DEO 170421P00065000 P 04/21/17 65.0 0.00 0.20
DEO 170421P00070000 P 04/21/17 70.0 0.00 0.20
DEO 170421P00075000 P 04/21/17 75.0 0.00 0.20
DEO 170421P00080000 P 04/21/17 80.0 0.00 0.05
DEO 170421P00085000 P 04/21/17 85.0 0.00 0.15
DEO 170421P00090000 P 04/21/17 90.0 0.00 0.20
DEO 170421P00095000 P 04/21/17 95.0 0.00 0.25
DEO 170421P00100000 P 04/21/17 100.0 0.00 0.10
DEO 170421P00105000 P 04/21/17 105.0 0.05 0.15
DEO 170421P00110000 P 04/21/17 110.0 0.15 0.20
DEO 170421P00115000 P 04/21/17 115.0 0.90 1.05
DEO 170421P00120000 P 04/21/17 120.0 3.50 4.20
DEO 170421P00125000 P 04/21/17 125.0 8.20 8.90
DEO 170421P00130000 P 04/21/17 130.0 11.50 15.10
DEO 170421P00135000 P 04/21/17 135.0 16.50 20.10
DEO 170421P00140000 P 04/21/17 140.0 21.50 25.10
DEO 170421P00145000 P 04/21/17 145.0 26.50 30.10
DEO 170421P00150000 P 04/21/17 150.0 31.50 35.10
DEO 170421P00155000 P 04/21/17 155.0 36.60 40.10
DEO 170421P00160000 P 04/21/17 160.0 41.50 45.10
DEO 170421P00165000 P 04/21/17 165.0 46.50 50.10
DEO 170421P00170000 P 04/21/17 170.0 51.60 55.20
DEO 170519C00070000 C 05/19/17 70.0 44.40 48.50
DEO 170519C00075000 C 05/19/17 75.0 39.60 43.30
DEO 170519C00080000 C 05/19/17 80.0 34.70 38.50
DEO 170519C00085000 C 05/19/17 85.0 29.70 33.40
DEO 170519C00090000 C 05/19/17 90.0 24.60 28.00
DEO 170519C00095000 C 05/19/17 95.0 20.50 22.50
DEO 170519C00100000 C 05/19/17 100.0 14.80 18.40
DEO 170519C00105000 C 05/19/17 105.0 11.10 12.30
DEO 170519C00110000 C 05/19/17 110.0 6.90 7.40
DEO 170519C00115000 C 05/19/17 115.0 3.10 3.40
DEO 170519C00120000 C 05/19/17 120.0 0.80 1.05
DEO 170519C00125000 C 05/19/17 125.0 0.10 0.20
DEO 170519C00130000 C 05/19/17 130.0 0.00 0.10
DEO 170519C00135000 C 05/19/17 135.0 0.00 0.45
DEO 170519C00140000 C 05/19/17 140.0 0.00 0.20
DEO 170519C00145000 C 05/19/17 145.0 0.00 0.20
DEO 170519C00150000 C 05/19/17 150.0 0.00 0.20
DEO 170519C00155000 C 05/19/17 155.0 0.00 0.20
DEO 170519C00160000 C 05/19/17 160.0 0.00 0.45
DEO 170519P00070000 P 05/19/17 70.0 0.00 0.20
DEO 170519P00075000 P 05/19/17 75.0 0.00 0.20
DEO 170519P00080000 P 05/19/17 80.0 0.00 0.25
DEO 170519P00085000 P 05/19/17 85.0 0.00 0.20
DEO 170519P00090000 P 05/19/17 90.0 0.00 0.20
DEO 170519P00095000 P 05/19/17 95.0 0.00 0.15
DEO 170519P00100000 P 05/19/17 100.0 0.00 0.15
DEO 170519P00105000 P 05/19/17 105.0 0.10 0.25
DEO 170519P00110000 P 05/19/17 110.0 0.45 0.60
DEO 170519P00115000 P 05/19/17 115.0 1.55 1.75
DEO 170519P00120000 P 05/19/17 120.0 4.10 4.50
DEO 170519P00125000 P 05/19/17 125.0 7.80 9.70
DEO 170519P00130000 P 05/19/17 130.0 13.10 14.30
DEO 170519P00135000 P 05/19/17 135.0 16.70 20.40
DEO 170519P00140000 P 05/19/17 140.0 21.90 24.70
DEO 170519P00145000 P 05/19/17 145.0 26.70 30.40
DEO 170519P00150000 P 05/19/17 150.0 31.50 35.10
DEO 170519P00155000 P 05/19/17 155.0 36.50 40.10
DEO 170519P00160000 P 05/19/17 160.0 41.50 45.10
DEO 170721C00055000 C 07/21/17 55.0 59.50 63.70
DEO 170721C00060000 C 07/21/17 60.0 54.90 58.40
DEO 170721C00065000 C 07/21/17 65.0 49.50 53.60
DEO 170721C00070000 C 07/21/17 70.0 44.60 48.70
DEO 170721C00075000 C 07/21/17 75.0 39.60 43.80
DEO 170721C00080000 C 07/21/17 80.0 34.90 38.50
DEO 170721C00085000 C 07/21/17 85.0 29.90 33.50
DEO 170721C00090000 C 07/21/17 90.0 24.70 28.90
DEO 170721C00095000 C 07/21/17 95.0 19.70 23.70
DEO 170721C00100000 C 07/21/17 100.0 16.50 17.70
DEO 170721C00105000 C 07/21/17 105.0 12.20 12.80
DEO 170721C00110000 C 07/21/17 110.0 7.90 8.50
DEO 170721C00115000 C 07/21/17 115.0 4.40 4.80
DEO 170721C00120000 C 07/21/17 120.0 1.95 2.30
DEO 170721C00125000 C 07/21/17 125.0 0.65 0.95
DEO 170721C00130000 C 07/21/17 130.0 0.10 0.35
DEO 170721C00135000 C 07/21/17 135.0 0.00 0.15
DEO 170721C00140000 C 07/21/17 140.0 0.00 0.10
DEO 170721C00145000 C 07/21/17 145.0 0.00 0.25
DEO 170721C00150000 C 07/21/17 150.0 0.00 0.30
DEO 170721P00055000 P 07/21/17 55.0 0.00 0.25
DEO 170721P00060000 P 07/21/17 60.0 0.00 0.25
DEO 170721P00065000 P 07/21/17 65.0 0.00 0.25
DEO 170721P00070000 P 07/21/17 70.0 0.00 0.20
DEO 170721P00075000 P 07/21/17 75.0 0.00 0.30
DEO 170721P00080000 P 07/21/17 80.0 0.00 0.30
DEO 170721P00085000 P 07/21/17 85.0 0.00 0.15
DEO 170721P00090000 P 07/21/17 90.0 0.00 0.15
DEO 170721P00095000 P 07/21/17 95.0 0.05 0.20
DEO 170721P00100000 P 07/21/17 100.0 0.25 0.35
DEO 170721P00105000 P 07/21/17 105.0 0.55 0.75
DEO 170721P00110000 P 07/21/17 110.0 1.15 1.40
DEO 170721P00115000 P 07/21/17 115.0 2.50 2.90
DEO 170721P00120000 P 07/21/17 120.0 5.00 5.40
DEO 170721P00125000 P 07/21/17 125.0 8.60 9.20
DEO 170721P00130000 P 07/21/17 130.0 12.90 14.10
DEO 170721P00135000 P 07/21/17 135.0 17.00 20.40
DEO 170721P00140000 P 07/21/17 140.0 21.50 25.10
DEO 170721P00145000 P 07/21/17 145.0 26.70 30.40
DEO 170721P00150000 P 07/21/17 150.0 32.10 34.60
DEO 171020C00060000 C 10/20/17 60.0 54.20 58.90
DEO 171020C00065000 C 10/20/17 65.0 49.30 54.00
DEO 171020C00070000 C 10/20/17 70.0 44.60 48.80
DEO 171020C00075000 C 10/20/17 75.0 39.80 44.00
DEO 171020C00080000 C 10/20/17 80.0 34.90 39.10
DEO 171020C00085000 C 10/20/17 85.0 30.00 34.00
DEO 171020C00090000 C 10/20/17 90.0 25.10 29.20
DEO 171020C00095000 C 10/20/17 95.0 20.40 24.40
DEO 171020C00100000 C 10/20/17 100.0 15.60 19.70
DEO 171020C00105000 C 10/20/17 105.0 12.80 13.30
DEO 171020C00110000 C 10/20/17 110.0 8.80 9.40
DEO 171020C00115000 C 10/20/17 115.0 5.50 6.10
DEO 171020C00120000 C 10/20/17 120.0 3.10 3.60
DEO 171020C00125000 C 10/20/17 125.0 1.55 1.90
DEO 171020C00130000 C 10/20/17 130.0 0.65 1.00
DEO 171020C00135000 C 10/20/17 135.0 0.20 0.50
DEO 171020C00140000 C 10/20/17 140.0 0.00 0.35
DEO 171020C00145000 C 10/20/17 145.0 0.00 0.20
DEO 171020C00150000 C 10/20/17 150.0 0.00 0.15
DEO 171020C00155000 C 10/20/17 155.0 0.00 0.45
DEO 171020C00160000 C 10/20/17 160.0 0.00 0.35
DEO 171020C00165000 C 10/20/17 165.0 0.00 0.45
DEO 171020C00170000 C 10/20/17 170.0 0.00 0.40
DEO 171020P00060000 P 10/20/17 60.0 0.00 0.45
DEO 171020P00065000 P 10/20/17 65.0 0.00 0.45
DEO 171020P00070000 P 10/20/17 70.0 0.00 0.40
DEO 171020P00075000 P 10/20/17 75.0 0.05 0.20
DEO 171020P00080000 P 10/20/17 80.0 0.05 0.30
DEO 171020P00085000 P 10/20/17 85.0 0.15 0.40
DEO 171020P00090000 P 10/20/17 90.0 0.25 0.55
DEO 171020P00095000 P 10/20/17 95.0 0.50 0.80
DEO 171020P00100000 P 10/20/17 100.0 0.90 1.15
DEO 171020P00105000 P 10/20/17 105.0 1.65 1.95
DEO 171020P00110000 P 10/20/17 110.0 2.85 3.20
DEO 171020P00115000 P 10/20/17 115.0 4.70 5.10
DEO 171020P00120000 P 10/20/17 120.0 7.40 7.90
DEO 171020P00125000 P 10/20/17 125.0 10.90 11.50
DEO 171020P00130000 P 10/20/17 130.0 15.10 15.70
DEO 171020P00135000 P 10/20/17 135.0 18.00 22.10
DEO 171020P00140000 P 10/20/17 140.0 22.80 26.90
DEO 171020P00145000 P 10/20/17 145.0 27.50 31.70
DEO 171020P00150000 P 10/20/17 150.0 32.50 36.70
DEO 171020P00155000 P 10/20/17 155.0 37.40 41.60
DEO 171020P00160000 P 10/20/17 160.0 42.50 46.80
DEO 171020P00165000 P 10/20/17 165.0 47.30 51.70
DEO 171020P00170000 P 10/20/17 170.0 52.20 56.80
DEO 180119C00060000 C 01/19/18 60.0 54.50 59.00
DEO 180119C00065000 C 01/19/18 65.0 49.50 54.00
DEO 180119C00070000 C 01/19/18 70.0 44.50 49.20
DEO 180119C00075000 C 01/19/18 75.0 39.50 44.20
DEO 180119C00080000 C 01/19/18 80.0 34.50 39.20
DEO 180119C00085000 C 01/19/18 85.0 29.50 34.30
DEO 180119C00090000 C 01/19/18 90.0 24.70 29.40
DEO 180119C00095000 C 01/19/18 95.0 20.00 24.80
DEO 180119C00100000 C 01/19/18 100.0 17.60 18.30
DEO 180119C00105000 C 01/19/18 105.0 13.40 14.10
DEO 180119C00110000 C 01/19/18 110.0 9.70 10.40
DEO 180119C00115000 C 01/19/18 115.0 6.70 7.30
DEO 180119C00120000 C 01/19/18 120.0 4.30 4.80
DEO 180119C00125000 C 01/19/18 125.0 2.60 3.10
DEO 180119C00130000 C 01/19/18 130.0 1.40 1.95
DEO 180119C00135000 C 01/19/18 135.0 0.70 1.15
DEO 180119C00140000 C 01/19/18 140.0 0.30 0.75
DEO 180119C00145000 C 01/19/18 145.0 0.10 0.40
DEO 180119C00150000 C 01/19/18 150.0 0.00 0.30
DEO 180119P00060000 P 01/19/18 60.0 0.00 0.30
DEO 180119P00065000 P 01/19/18 65.0 0.00 0.55
DEO 180119P00070000 P 01/19/18 70.0 0.00 0.25
DEO 180119P00075000 P 01/19/18 75.0 0.05 0.30
DEO 180119P00080000 P 01/19/18 80.0 0.15 0.45
DEO 180119P00085000 P 01/19/18 85.0 0.40 0.60
DEO 180119P00090000 P 01/19/18 90.0 0.45 0.90
DEO 180119P00095000 P 01/19/18 95.0 0.95 1.25
DEO 180119P00100000 P 01/19/18 100.0 1.40 1.85
DEO 180119P00105000 P 01/19/18 105.0 2.35 2.80
DEO 180119P00110000 P 01/19/18 110.0 3.70 4.20
DEO 180119P00115000 P 01/19/18 115.0 5.80 6.20
DEO 180119P00120000 P 01/19/18 120.0 8.30 8.90
DEO 180119P00125000 P 01/19/18 125.0 11.60 12.30
DEO 180119P00130000 P 01/19/18 130.0 15.50 16.20
DEO 180119P00135000 P 01/19/18 135.0 19.80 20.60
DEO 180119P00140000 P 01/19/18 140.0 22.70 27.00
DEO 180119P00145000 P 01/19/18 145.0 27.50 32.00
DEO 180119P00150000 P 01/19/18 150.0 32.50 36.80
DEO 190118C00060000 C 01/18/19 60.0 54.50 59.00
DEO 190118C00065000 C 01/18/19 65.0 49.50 54.20
DEO 190118C00070000 C 01/18/19 70.0 44.60 49.30
DEO 190118C00075000 C 01/18/19 75.0 39.50 44.30
DEO 190118C00080000 C 01/18/19 80.0 34.80 39.30
DEO 190118C00085000 C 01/18/19 85.0 30.10 34.50
DEO 190118C00090000 C 01/18/19 90.0 27.30 28.30
DEO 190118C00095000 C 01/18/19 95.0 22.90 24.10
DEO 190118C00100000 C 01/18/19 100.0 19.10 20.30
DEO 190118C00105000 C 01/18/19 105.0 15.70 16.70
DEO 190118C00110000 C 01/18/19 110.0 12.50 13.50
DEO 190118C00115000 C 01/18/19 115.0 9.80 10.70
DEO 190118C00120000 C 01/18/19 120.0 7.50 8.10
DEO 190118C00125000 C 01/18/19 125.0 5.50 6.60
DEO 190118C00130000 C 01/18/19 130.0 4.00 4.90
DEO 190118C00135000 C 01/18/19 135.0 2.90 3.80
DEO 190118C00140000 C 01/18/19 140.0 2.00 2.85
DEO 190118C00145000 C 01/18/19 145.0 1.35 2.10
DEO 190118C00150000 C 01/18/19 150.0 0.85 1.65
DEO 190118C00155000 C 01/18/19 155.0 0.45 1.20
DEO 190118C00160000 C 01/18/19 160.0 0.30 1.00
DEO 190118C00165000 C 01/18/19 165.0 0.15 0.70
DEO 190118P00060000 P 01/18/19 60.0 0.25 0.55
DEO 190118P00065000 P 01/18/19 65.0 0.35 0.65
DEO 190118P00070000 P 01/18/19 70.0 0.40 0.95
DEO 190118P00075000 P 01/18/19 75.0 0.60 1.25
DEO 190118P00080000 P 01/18/19 80.0 1.00 1.60
DEO 190118P00085000 P 01/18/19 85.0 1.35 2.10
DEO 190118P00090000 P 01/18/19 90.0 2.00 2.75
DEO 190118P00095000 P 01/18/19 95.0 3.10 3.70
DEO 190118P00100000 P 01/18/19 100.0 4.00 4.80
DEO 190118P00105000 P 01/18/19 105.0 5.40 6.30
DEO 190118P00110000 P 01/18/19 110.0 7.20 8.10
DEO 190118P00115000 P 01/18/19 115.0 9.40 10.50
DEO 190118P00120000 P 01/18/19 120.0 12.10 13.20
DEO 190118P00125000 P 01/18/19 125.0 15.10 16.30
DEO 190118P00130000 P 01/18/19 130.0 18.60 19.70
DEO 190118P00135000 P 01/18/19 135.0 22.40 23.50
DEO 190118P00140000 P 01/18/19 140.0 26.50 27.70
DEO 190118P00145000 P 01/18/19 145.0 30.70 31.80
DEO 190118P00150000 P 01/18/19 150.0 35.10 36.50
DEO 190118P00155000 P 01/18/19 155.0 38.30 42.70
DEO 190118P00160000 P 01/18/19 160.0 42.50 47.30
DEO 190118P00165000 P 01/18/19 165.0 47.50 52.00

OPRA data is delayed 15 minutes.