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 (2015-04-24)Premium Content

Diageo Plc (DEO)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 150619C00060000 C 06/19/15 60.0 50.00 54.70
DEO 150619C00065000 C 06/19/15 65.0 45.00 49.70
DEO 150619C00070000 C 06/19/15 70.0 40.00 44.70
DEO 150619C00075000 C 06/19/15 75.0 35.00 39.70
DEO 150619C00080000 C 06/19/15 80.0 30.00 34.40
DEO 150619C00085000 C 06/19/15 85.0 25.00 29.70
DEO 150619C00090000 C 06/19/15 90.0 20.30 24.50
DEO 150619C00095000 C 06/19/15 95.0 15.50 18.90
DEO 150619C00100000 C 06/19/15 100.0 11.50 13.60
DEO 150619C00105000 C 06/19/15 105.0 7.10 7.80
DEO 150619C00110000 C 06/19/15 110.0 3.30 3.50
DEO 150619C00115000 C 06/19/15 115.0 0.75 0.90
DEO 150619C00120000 C 06/19/15 120.0 0.05 0.25
DEO 150619C00125000 C 06/19/15 125.0 0.00 0.20
DEO 150619C00130000 C 06/19/15 130.0 0.00 0.25
DEO 150619C00135000 C 06/19/15 135.0 0.00 0.20
DEO 150619C00140000 C 06/19/15 140.0 0.00 0.25
DEO 150619C00145000 C 06/19/15 145.0 0.00 0.25
DEO 150619C00150000 C 06/19/15 150.0 0.00 0.25
DEO 150619C00155000 C 06/19/15 155.0 0.00 0.25
DEO 150619C00160000 C 06/19/15 160.0 0.00 0.25
DEO 150619C00165000 C 06/19/15 165.0 0.00 0.25
DEO 150619C00170000 C 06/19/15 170.0 0.00 1.60
DEO 150619P00060000 P 06/19/15 60.0 0.00 0.20
DEO 150619P00065000 P 06/19/15 65.0 0.00 0.25
DEO 150619P00070000 P 06/19/15 70.0 0.00 0.25
DEO 150619P00075000 P 06/19/15 75.0 0.00 0.25
DEO 150619P00080000 P 06/19/15 80.0 0.00 0.25
DEO 150619P00085000 P 06/19/15 85.0 0.00 0.25
DEO 150619P00090000 P 06/19/15 90.0 0.00 0.25
DEO 150619P00095000 P 06/19/15 95.0 0.00 0.10
DEO 150619P00100000 P 06/19/15 100.0 0.05 0.15
DEO 150619P00105000 P 06/19/15 105.0 0.10 0.25
DEO 150619P00110000 P 06/19/15 110.0 0.90 1.00
DEO 150619P00115000 P 06/19/15 115.0 3.20 3.50
DEO 150619P00120000 P 06/19/15 120.0 7.00 7.80
DEO 150619P00125000 P 06/19/15 125.0 11.20 13.90
DEO 150619P00130000 P 06/19/15 130.0 15.20 19.50
DEO 150619P00135000 P 06/19/15 135.0 20.20 24.50
DEO 150619P00140000 P 06/19/15 140.0 25.20 29.50
DEO 150619P00145000 P 06/19/15 145.0 30.20 34.50
DEO 150619P00150000 P 06/19/15 150.0 35.20 39.30
DEO 150619P00155000 P 06/19/15 155.0 40.20 44.50
DEO 150619P00160000 P 06/19/15 160.0 45.20 49.50
DEO 150619P00165000 P 06/19/15 165.0 50.20 54.50
DEO 150619P00170000 P 06/19/15 170.0 55.10 59.40
DEO 150717C00075000 C 07/17/15 75.0 35.20 39.10
DEO 150717C00080000 C 07/17/15 80.0 30.00 34.40
DEO 150717C00085000 C 07/17/15 85.0 25.10 29.20
DEO 150717C00090000 C 07/17/15 90.0 20.50 24.20
DEO 150717C00095000 C 07/17/15 95.0 15.10 18.20
DEO 150717C00100000 C 07/17/15 100.0 11.50 13.50
DEO 150717C00105000 C 07/17/15 105.0 7.80 8.20
DEO 150717C00110000 C 07/17/15 110.0 4.20 4.30
DEO 150717C00115000 C 07/17/15 115.0 1.45 1.65
DEO 150717C00120000 C 07/17/15 120.0 0.40 0.50
DEO 150717C00125000 C 07/17/15 125.0 0.10 0.25
DEO 150717C00130000 C 07/17/15 130.0 0.00 0.15
DEO 150717C00135000 C 07/17/15 135.0 0.00 0.15
DEO 150717C00140000 C 07/17/15 140.0 0.00 0.25
DEO 150717C00145000 C 07/17/15 145.0 0.00 0.20
DEO 150717C00150000 C 07/17/15 150.0 0.00 0.15
DEO 150717C00155000 C 07/17/15 155.0 0.00 0.15
DEO 150717C00160000 C 07/17/15 160.0 0.00 0.15
DEO 150717C00165000 C 07/17/15 165.0 0.00 0.15
DEO 150717P00075000 P 07/17/15 75.0 0.00 0.15
DEO 150717P00080000 P 07/17/15 80.0 0.00 0.25
DEO 150717P00085000 P 07/17/15 85.0 0.00 0.15
DEO 150717P00090000 P 07/17/15 90.0 0.00 0.15
DEO 150717P00095000 P 07/17/15 95.0 0.00 0.15
DEO 150717P00100000 P 07/17/15 100.0 0.15 0.25
DEO 150717P00105000 P 07/17/15 105.0 0.45 0.65
DEO 150717P00110000 P 07/17/15 110.0 1.55 1.80
DEO 150717P00115000 P 07/17/15 115.0 3.90 4.30
DEO 150717P00120000 P 07/17/15 120.0 7.70 8.20
DEO 150717P00125000 P 07/17/15 125.0 10.60 14.50
DEO 150717P00130000 P 07/17/15 130.0 15.10 19.40
DEO 150717P00135000 P 07/17/15 135.0 20.10 24.40
DEO 150717P00140000 P 07/17/15 140.0 25.20 29.40
DEO 150717P00145000 P 07/17/15 145.0 30.10 34.30
DEO 150717P00150000 P 07/17/15 150.0 35.40 39.30
DEO 150717P00155000 P 07/17/15 155.0 40.10 44.40
DEO 150717P00160000 P 07/17/15 160.0 45.10 49.40
DEO 150717P00165000 P 07/17/15 165.0 50.10 54.40
DEO 151016C00070000 C 10/16/15 70.0 40.10 44.40
DEO 151016C00075000 C 10/16/15 75.0 35.50 39.10
DEO 151016C00080000 C 10/16/15 80.0 30.50 34.20
DEO 151016C00085000 C 10/16/15 85.0 25.40 29.30
DEO 151016C00090000 C 10/16/15 90.0 20.70 24.40
DEO 151016C00095000 C 10/16/15 95.0 15.90 19.40
DEO 151016C00100000 C 10/16/15 100.0 12.80 13.60
DEO 151016C00105000 C 10/16/15 105.0 8.70 9.30
DEO 151016C00110000 C 10/16/15 110.0 5.40 5.80
DEO 151016C00115000 C 10/16/15 115.0 2.95 3.30
DEO 151016C00120000 C 10/16/15 120.0 1.45 1.75
DEO 151016C00125000 C 10/16/15 125.0 0.65 0.95
DEO 151016C00130000 C 10/16/15 130.0 0.25 0.45
DEO 151016C00135000 C 10/16/15 135.0 0.05 0.30
DEO 151016C00140000 C 10/16/15 140.0 0.00 0.25
DEO 151016C00145000 C 10/16/15 145.0 0.00 0.15
DEO 151016C00150000 C 10/16/15 150.0 0.00 0.15
DEO 151016C00155000 C 10/16/15 155.0 0.00 0.20
DEO 151016C00160000 C 10/16/15 160.0 0.00 0.15
DEO 151016P00070000 P 10/16/15 70.0 0.00 0.15
DEO 151016P00075000 P 10/16/15 75.0 0.00 0.15
DEO 151016P00080000 P 10/16/15 80.0 0.05 0.20
DEO 151016P00085000 P 10/16/15 85.0 0.10 0.40
DEO 151016P00090000 P 10/16/15 90.0 0.35 0.50
DEO 151016P00095000 P 10/16/15 95.0 0.75 0.90
DEO 151016P00100000 P 10/16/15 100.0 1.30 1.55
DEO 151016P00105000 P 10/16/15 105.0 2.45 2.75
DEO 151016P00110000 P 10/16/15 110.0 4.30 4.70
DEO 151016P00115000 P 10/16/15 115.0 7.10 7.50
DEO 151016P00120000 P 10/16/15 120.0 10.70 11.30
DEO 151016P00125000 P 10/16/15 125.0 14.90 15.50
DEO 151016P00130000 P 10/16/15 130.0 18.20 21.30
DEO 151016P00135000 P 10/16/15 135.0 23.00 26.00
DEO 151016P00140000 P 10/16/15 140.0 27.80 31.10
DEO 151016P00145000 P 10/16/15 145.0 32.80 36.00
DEO 151016P00150000 P 10/16/15 150.0 37.10 41.10
DEO 151016P00155000 P 10/16/15 155.0 42.00 46.00
DEO 151016P00160000 P 10/16/15 160.0 47.30 51.50
DEO 160115C00060000 C 01/15/16 60.0 50.00 54.20
DEO 160115C00065000 C 01/15/16 65.0 45.00 49.20
DEO 160115C00070000 C 01/15/16 70.0 40.00 44.20
DEO 160115C00075000 C 01/15/16 75.0 35.60 39.00
DEO 160115C00080000 C 01/15/16 80.0 30.50 34.10
DEO 160115C00085000 C 01/15/16 85.0 25.80 29.30
DEO 160115C00090000 C 01/15/16 90.0 20.90 24.50
DEO 160115C00095000 C 01/15/16 95.0 16.40 19.80
DEO 160115C00100000 C 01/15/16 100.0 13.30 14.00
DEO 160115C00105000 C 01/15/16 105.0 9.40 10.10
DEO 160115C00110000 C 01/15/16 110.0 6.40 6.90
DEO 160115C00115000 C 01/15/16 115.0 4.10 4.50
DEO 160115C00120000 C 01/15/16 120.0 2.50 2.90
DEO 160115C00125000 C 01/15/16 125.0 1.45 1.85
DEO 160115C00130000 C 01/15/16 130.0 0.75 1.20
DEO 160115C00135000 C 01/15/16 135.0 0.40 0.80
DEO 160115C00140000 C 01/15/16 140.0 0.15 0.55
DEO 160115C00145000 C 01/15/16 145.0 0.05 0.40
DEO 160115C00150000 C 01/15/16 150.0 0.00 0.30
DEO 160115C00155000 C 01/15/16 155.0 0.00 0.25
DEO 160115C00160000 C 01/15/16 160.0 0.00 0.25
DEO 160115C00165000 C 01/15/16 165.0 0.00 0.25
DEO 160115P00060000 P 01/15/16 60.0 0.00 0.25
DEO 160115P00065000 P 01/15/16 65.0 0.00 0.25
DEO 160115P00070000 P 01/15/16 70.0 0.00 0.30
DEO 160115P00075000 P 01/15/16 75.0 0.05 0.40
DEO 160115P00080000 P 01/15/16 80.0 0.15 0.50
DEO 160115P00085000 P 01/15/16 85.0 0.35 0.60
DEO 160115P00090000 P 01/15/16 90.0 0.65 1.10
DEO 160115P00095000 P 01/15/16 95.0 1.15 1.60
DEO 160115P00100000 P 01/15/16 100.0 2.05 2.45
DEO 160115P00105000 P 01/15/16 105.0 3.50 3.90
DEO 160115P00110000 P 01/15/16 110.0 5.50 5.90
DEO 160115P00115000 P 01/15/16 115.0 8.20 8.70
DEO 160115P00120000 P 01/15/16 120.0 11.60 12.20
DEO 160115P00125000 P 01/15/16 125.0 15.50 16.20
DEO 160115P00130000 P 01/15/16 130.0 19.90 20.60
DEO 160115P00135000 P 01/15/16 135.0 23.40 26.60
DEO 160115P00140000 P 01/15/16 140.0 28.10 31.30
DEO 160115P00145000 P 01/15/16 145.0 33.00 36.10
DEO 160115P00150000 P 01/15/16 150.0 37.90 40.90
DEO 160115P00155000 P 01/15/16 155.0 42.80 45.80
DEO 160115P00160000 P 01/15/16 160.0 47.00 51.00
DEO 160115P00165000 P 01/15/16 165.0 52.00 56.00

OPRA data is delayed 15 minutes.