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 (2015-07-24)Premium Content

Diageo Plc (DEO)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 150821C00060000 C 08/21/15 60.0 50.90 55.40
DEO 150821C00065000 C 08/21/15 65.0 45.90 50.40
DEO 150821C00070000 C 08/21/15 70.0 40.90 45.40
DEO 150821C00075000 C 08/21/15 75.0 35.90 40.40
DEO 150821C00080000 C 08/21/15 80.0 30.90 35.40
DEO 150821C00085000 C 08/21/15 85.0 25.90 30.40
DEO 150821C00090000 C 08/21/15 90.0 20.90 25.40
DEO 150821C00095000 C 08/21/15 95.0 15.90 18.90
DEO 150821C00100000 C 08/21/15 100.0 10.90 13.80
DEO 150821C00105000 C 08/21/15 105.0 5.90 8.80
DEO 150821C00110000 C 08/21/15 110.0 3.60 4.20
DEO 150821C00115000 C 08/21/15 115.0 0.90 1.25
DEO 150821C00120000 C 08/21/15 120.0 0.15 0.35
DEO 150821C00125000 C 08/21/15 125.0 0.00 0.25
DEO 150821C00130000 C 08/21/15 130.0 0.00 0.60
DEO 150821C00135000 C 08/21/15 135.0 0.00 0.40
DEO 150821C00140000 C 08/21/15 140.0 0.00 0.60
DEO 150821C00145000 C 08/21/15 145.0 0.00 0.60
DEO 150821C00150000 C 08/21/15 150.0 0.00 0.60
DEO 150821C00155000 C 08/21/15 155.0 0.00 0.60
DEO 150821C00160000 C 08/21/15 160.0 0.00 0.60
DEO 150821C00165000 C 08/21/15 165.0 0.00 0.60
DEO 150821C00170000 C 08/21/15 170.0 0.00 0.60
DEO 150821C00175000 C 08/21/15 175.0 0.00 0.60
DEO 150821C00180000 C 08/21/15 180.0 0.00 0.60
DEO 150821P00060000 P 08/21/15 60.0 0.00 0.60
DEO 150821P00065000 P 08/21/15 65.0 0.00 0.60
DEO 150821P00070000 P 08/21/15 70.0 0.00 0.60
DEO 150821P00075000 P 08/21/15 75.0 0.00 0.60
DEO 150821P00080000 P 08/21/15 80.0 0.00 0.50
DEO 150821P00085000 P 08/21/15 85.0 0.00 1.30
DEO 150821P00090000 P 08/21/15 90.0 0.00 0.60
DEO 150821P00095000 P 08/21/15 95.0 0.00 0.25
DEO 150821P00100000 P 08/21/15 100.0 0.10 0.25
DEO 150821P00105000 P 08/21/15 105.0 0.40 0.60
DEO 150821P00110000 P 08/21/15 110.0 1.50 1.90
DEO 150821P00115000 P 08/21/15 115.0 4.40 4.80
DEO 150821P00120000 P 08/21/15 120.0 8.70 10.30
DEO 150821P00125000 P 08/21/15 125.0 13.10 15.40
DEO 150821P00130000 P 08/21/15 130.0 16.50 19.90
DEO 150821P00135000 P 08/21/15 135.0 21.60 25.00
DEO 150821P00140000 P 08/21/15 140.0 26.50 29.90
DEO 150821P00145000 P 08/21/15 145.0 31.50 35.00
DEO 150821P00150000 P 08/21/15 150.0 36.50 40.20
DEO 150821P00155000 P 08/21/15 155.0 41.80 46.30
DEO 150821P00160000 P 08/21/15 160.0 46.60 50.20
DEO 150821P00165000 P 08/21/15 165.0 51.60 55.20
DEO 150821P00170000 P 08/21/15 170.0 56.80 61.20
DEO 150821P00175000 P 08/21/15 175.0 61.80 66.30
DEO 150821P00180000 P 08/21/15 180.0 68.50 69.30
DEO 150918C00065000 C 09/18/15 65.0 45.90 50.40
DEO 150918C00070000 C 09/18/15 70.0 40.90 45.40
DEO 150918C00075000 C 09/18/15 75.0 35.90 40.40
DEO 150918C00080000 C 09/18/15 80.0 30.90 35.40
DEO 150918C00085000 C 09/18/15 85.0 25.90 30.40
DEO 150918C00090000 C 09/18/15 90.0 20.90 25.40
DEO 150918C00095000 C 09/18/15 95.0 15.90 20.40
DEO 150918C00100000 C 09/18/15 100.0 10.90 13.80
DEO 150918C00105000 C 09/18/15 105.0 7.90 8.90
DEO 150918C00110000 C 09/18/15 110.0 4.20 4.60
DEO 150918C00115000 C 09/18/15 115.0 1.65 2.35
DEO 150918C00120000 C 09/18/15 120.0 0.60 0.85
DEO 150918C00125000 C 09/18/15 125.0 0.15 0.35
DEO 150918C00130000 C 09/18/15 130.0 0.00 0.25
DEO 150918C00135000 C 09/18/15 135.0 0.00 0.50
DEO 150918C00140000 C 09/18/15 140.0 0.00 0.60
DEO 150918C00145000 C 09/18/15 145.0 0.00 0.60
DEO 150918C00150000 C 09/18/15 150.0 0.00 0.60
DEO 150918C00155000 C 09/18/15 155.0 0.00 0.60
DEO 150918C00160000 C 09/18/15 160.0 0.00 0.60
DEO 150918C00165000 C 09/18/15 165.0 0.00 0.60
DEO 150918C00170000 C 09/18/15 170.0 0.00 0.60
DEO 150918C00175000 C 09/18/15 175.0 0.00 0.60
DEO 150918C00180000 C 09/18/15 180.0 0.00 0.60
DEO 150918P00065000 P 09/18/15 65.0 0.00 0.60
DEO 150918P00070000 P 09/18/15 70.0 0.00 0.60
DEO 150918P00075000 P 09/18/15 75.0 0.00 0.60
DEO 150918P00080000 P 09/18/15 80.0 0.00 0.60
DEO 150918P00085000 P 09/18/15 85.0 0.00 0.60
DEO 150918P00090000 P 09/18/15 90.0 0.00 0.25
DEO 150918P00095000 P 09/18/15 95.0 0.15 0.30
DEO 150918P00100000 P 09/18/15 100.0 0.40 0.60
DEO 150918P00105000 P 09/18/15 105.0 1.05 1.30
DEO 150918P00110000 P 09/18/15 110.0 2.50 3.00
DEO 150918P00115000 P 09/18/15 115.0 5.20 5.80
DEO 150918P00120000 P 09/18/15 120.0 9.10 9.80
DEO 150918P00125000 P 09/18/15 125.0 13.30 15.50
DEO 150918P00130000 P 09/18/15 130.0 18.40 19.80
DEO 150918P00135000 P 09/18/15 135.0 21.50 26.00
DEO 150918P00140000 P 09/18/15 140.0 26.50 29.80
DEO 150918P00145000 P 09/18/15 145.0 31.50 34.90
DEO 150918P00150000 P 09/18/15 150.0 36.50 39.90
DEO 150918P00155000 P 09/18/15 155.0 41.80 46.30
DEO 150918P00160000 P 09/18/15 160.0 46.60 51.20
DEO 150918P00165000 P 09/18/15 165.0 52.10 56.30
DEO 150918P00170000 P 09/18/15 170.0 56.50 59.80
DEO 150918P00175000 P 09/18/15 175.0 62.10 66.30
DEO 150918P00180000 P 09/18/15 180.0 66.50 69.80
DEO 151016C00070000 C 10/16/15 70.0 40.90 45.30
DEO 151016C00075000 C 10/16/15 75.0 35.90 40.30
DEO 151016C00080000 C 10/16/15 80.0 30.90 35.20
DEO 151016C00085000 C 10/16/15 85.0 26.10 30.50
DEO 151016C00090000 C 10/16/15 90.0 21.10 25.40
DEO 151016C00095000 C 10/16/15 95.0 16.50 19.90
DEO 151016C00100000 C 10/16/15 100.0 12.40 13.70
DEO 151016C00105000 C 10/16/15 105.0 8.40 9.00
DEO 151016C00110000 C 10/16/15 110.0 4.80 5.30
DEO 151016C00115000 C 10/16/15 115.0 2.50 2.85
DEO 151016C00120000 C 10/16/15 120.0 1.20 1.40
DEO 151016C00125000 C 10/16/15 125.0 0.55 0.70
DEO 151016C00130000 C 10/16/15 130.0 0.20 0.35
DEO 151016C00135000 C 10/16/15 135.0 0.05 0.25
DEO 151016C00140000 C 10/16/15 140.0 0.00 0.25
DEO 151016C00145000 C 10/16/15 145.0 0.00 0.60
DEO 151016C00150000 C 10/16/15 150.0 0.00 0.60
DEO 151016C00155000 C 10/16/15 155.0 0.00 0.50
DEO 151016C00160000 C 10/16/15 160.0 0.00 0.60
DEO 151016P00070000 P 10/16/15 70.0 0.00 0.50
DEO 151016P00075000 P 10/16/15 75.0 0.00 1.40
DEO 151016P00080000 P 10/16/15 80.0 0.00 0.25
DEO 151016P00085000 P 10/16/15 85.0 0.05 0.25
DEO 151016P00090000 P 10/16/15 90.0 0.20 0.40
DEO 151016P00095000 P 10/16/15 95.0 0.40 0.60
DEO 151016P00100000 P 10/16/15 100.0 0.85 1.10
DEO 151016P00105000 P 10/16/15 105.0 1.75 2.00
DEO 151016P00110000 P 10/16/15 110.0 3.40 3.80
DEO 151016P00115000 P 10/16/15 115.0 6.10 6.60
DEO 151016P00120000 P 10/16/15 120.0 9.70 10.40
DEO 151016P00125000 P 10/16/15 125.0 14.00 14.70
DEO 151016P00130000 P 10/16/15 130.0 17.70 21.30
DEO 151016P00135000 P 10/16/15 135.0 22.50 26.00
DEO 151016P00140000 P 10/16/15 140.0 27.40 30.90
DEO 151016P00145000 P 10/16/15 145.0 32.40 35.90
DEO 151016P00150000 P 10/16/15 150.0 37.40 40.90
DEO 151016P00155000 P 10/16/15 155.0 42.40 46.10
DEO 151016P00160000 P 10/16/15 160.0 47.40 51.10
DEO 160115C00060000 C 01/15/16 60.0 50.90 55.40
DEO 160115C00065000 C 01/15/16 65.0 45.90 50.40
DEO 160115C00070000 C 01/15/16 70.0 40.90 45.40
DEO 160115C00075000 C 01/15/16 75.0 35.90 40.40
DEO 160115C00080000 C 01/15/16 80.0 30.90 35.40
DEO 160115C00085000 C 01/15/16 85.0 25.90 30.40
DEO 160115C00090000 C 01/15/16 90.0 21.20 25.30
DEO 160115C00095000 C 01/15/16 95.0 17.10 20.40
DEO 160115C00100000 C 01/15/16 100.0 13.60 14.10
DEO 160115C00105000 C 01/15/16 105.0 9.80 10.30
DEO 160115C00110000 C 01/15/16 110.0 6.80 7.40
DEO 160115C00115000 C 01/15/16 115.0 4.40 4.90
DEO 160115C00120000 C 01/15/16 120.0 2.70 3.10
DEO 160115C00125000 C 01/15/16 125.0 1.65 1.90
DEO 160115C00130000 C 01/15/16 130.0 0.80 1.20
DEO 160115C00135000 C 01/15/16 135.0 0.40 0.75
DEO 160115C00140000 C 01/15/16 140.0 0.20 0.85
DEO 160115C00145000 C 01/15/16 145.0 0.00 0.35
DEO 160115C00150000 C 01/15/16 150.0 0.00 0.25
DEO 160115C00155000 C 01/15/16 155.0 0.00 0.25
DEO 160115C00160000 C 01/15/16 160.0 0.00 0.75
DEO 160115C00165000 C 01/15/16 165.0 0.00 0.60
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 0.25
DEO 160115P00075000 P 01/15/16 75.0 0.05 0.35
DEO 160115P00080000 P 01/15/16 80.0 0.30 0.45
DEO 160115P00085000 P 01/15/16 85.0 0.50 0.70
DEO 160115P00090000 P 01/15/16 90.0 0.80 1.05
DEO 160115P00095000 P 01/15/16 95.0 1.25 1.60
DEO 160115P00100000 P 01/15/16 100.0 2.20 2.55
DEO 160115P00105000 P 01/15/16 105.0 3.50 3.90
DEO 160115P00110000 P 01/15/16 110.0 5.40 5.80
DEO 160115P00115000 P 01/15/16 115.0 8.00 8.50
DEO 160115P00120000 P 01/15/16 120.0 11.30 11.80
DEO 160115P00125000 P 01/15/16 125.0 15.10 15.70
DEO 160115P00130000 P 01/15/16 130.0 19.40 22.00
DEO 160115P00135000 P 01/15/16 135.0 22.80 26.50
DEO 160115P00140000 P 01/15/16 140.0 27.30 31.40
DEO 160115P00145000 P 01/15/16 145.0 32.10 36.30
DEO 160115P00150000 P 01/15/16 150.0 37.00 41.30
DEO 160115P00155000 P 01/15/16 155.0 41.80 46.20
DEO 160115P00160000 P 01/15/16 160.0 46.70 51.20
DEO 160115P00165000 P 01/15/16 165.0 51.60 56.20

OPRA data is delayed 15 minutes.