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 (2016-10-21)Premium Content

Diageo Plc (DEO)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 161216C00055000 C 12/16/16 55.0 46.50 50.90
DEO 161216C00060000 C 12/16/16 60.0 41.60 46.10
DEO 161216C00065000 C 12/16/16 65.0 36.60 40.90
DEO 161216C00070000 C 12/16/16 70.0 31.60 35.90
DEO 161216C00075000 C 12/16/16 75.0 26.50 30.80
DEO 161216C00080000 C 12/16/16 80.0 21.50 25.40
DEO 161216C00085000 C 12/16/16 85.0 18.10 20.40
DEO 161216C00090000 C 12/16/16 90.0 13.10 15.90
DEO 161216C00095000 C 12/16/16 95.0 8.20 10.50
DEO 161216C00100000 C 12/16/16 100.0 3.90 4.20
DEO 161216C00105000 C 12/16/16 105.0 0.50 0.65
DEO 161216C00110000 C 12/16/16 110.0 0.00 0.15
DEO 161216C00115000 C 12/16/16 115.0 0.00 0.10
DEO 161216C00120000 C 12/16/16 120.0 0.00 0.15
DEO 161216C00125000 C 12/16/16 125.0 0.00 0.15
DEO 161216C00130000 C 12/16/16 130.0 0.00 0.10
DEO 161216C00135000 C 12/16/16 135.0 0.00 0.05
DEO 161216C00140000 C 12/16/16 140.0 0.00 0.10
DEO 161216C00145000 C 12/16/16 145.0 0.00 0.05
DEO 161216C00150000 C 12/16/16 150.0 0.00 0.10
DEO 161216C00155000 C 12/16/16 155.0 0.00 0.10
DEO 161216C00160000 C 12/16/16 160.0 0.00 0.10
DEO 161216P00055000 P 12/16/16 55.0 0.00 0.10
DEO 161216P00060000 P 12/16/16 60.0 0.00 0.10
DEO 161216P00065000 P 12/16/16 65.0 0.00 0.10
DEO 161216P00070000 P 12/16/16 70.0 0.00 0.10
DEO 161216P00075000 P 12/16/16 75.0 0.00 0.10
DEO 161216P00080000 P 12/16/16 80.0 0.00 0.05
DEO 161216P00085000 P 12/16/16 85.0 0.00 0.05
DEO 161216P00090000 P 12/16/16 90.0 0.00 0.05
DEO 161216P00095000 P 12/16/16 95.0 0.00 0.10
DEO 161216P00100000 P 12/16/16 100.0 0.10 0.20
DEO 161216P00105000 P 12/16/16 105.0 1.60 1.85
DEO 161216P00110000 P 12/16/16 110.0 5.90 6.90
DEO 161216P00115000 P 12/16/16 115.0 9.10 12.90
DEO 161216P00120000 P 12/16/16 120.0 14.20 18.40
DEO 161216P00125000 P 12/16/16 125.0 19.10 22.90
DEO 161216P00130000 P 12/16/16 130.0 24.10 28.30
DEO 161216P00135000 P 12/16/16 135.0 29.00 33.20
DEO 161216P00140000 P 12/16/16 140.0 34.10 38.50
DEO 161216P00145000 P 12/16/16 145.0 38.80 43.10
DEO 161216P00150000 P 12/16/16 150.0 43.80 48.10
DEO 161216P00155000 P 12/16/16 155.0 48.90 53.20
DEO 161216P00160000 P 12/16/16 160.0 53.80 58.10
DEO 170120C00055000 C 01/20/17 55.0 46.50 50.80
DEO 170120C00060000 C 01/20/17 60.0 41.60 46.00
DEO 170120C00065000 C 01/20/17 65.0 36.70 41.00
DEO 170120C00070000 C 01/20/17 70.0 31.70 35.90
DEO 170120C00075000 C 01/20/17 75.0 26.70 30.90
DEO 170120C00080000 C 01/20/17 80.0 22.00 25.90
DEO 170120C00085000 C 01/20/17 85.0 16.90 21.00
DEO 170120C00090000 C 01/20/17 90.0 13.40 14.20
DEO 170120C00095000 C 01/20/17 95.0 9.00 9.50
DEO 170120C00100000 C 01/20/17 100.0 4.90 5.30
DEO 170120C00105000 C 01/20/17 105.0 1.95 2.10
DEO 170120C00110000 C 01/20/17 110.0 0.45 0.55
DEO 170120C00115000 C 01/20/17 115.0 0.05 0.15
DEO 170120C00120000 C 01/20/17 120.0 0.00 0.10
DEO 170120C00125000 C 01/20/17 125.0 0.00 0.15
DEO 170120C00130000 C 01/20/17 130.0 0.00 0.05
DEO 170120C00135000 C 01/20/17 135.0 0.00 0.10
DEO 170120C00140000 C 01/20/17 140.0 0.00 0.05
DEO 170120C00145000 C 01/20/17 145.0 0.00 0.10
DEO 170120C00150000 C 01/20/17 150.0 0.00 0.10
DEO 170120C00155000 C 01/20/17 155.0 0.00 0.05
DEO 170120C00160000 C 01/20/17 160.0 0.00 0.05
DEO 170120P00055000 P 01/20/17 55.0 0.00 0.10
DEO 170120P00060000 P 01/20/17 60.0 0.00 0.05
DEO 170120P00065000 P 01/20/17 65.0 0.00 0.10
DEO 170120P00070000 P 01/20/17 70.0 0.00 0.10
DEO 170120P00075000 P 01/20/17 75.0 0.00 0.05
DEO 170120P00080000 P 01/20/17 80.0 0.00 0.05
DEO 170120P00085000 P 01/20/17 85.0 0.05 0.10
DEO 170120P00090000 P 01/20/17 90.0 0.05 0.15
DEO 170120P00095000 P 01/20/17 95.0 0.30 0.40
DEO 170120P00100000 P 01/20/17 100.0 1.05 1.20
DEO 170120P00105000 P 01/20/17 105.0 2.90 3.30
DEO 170120P00110000 P 01/20/17 110.0 6.40 6.90
DEO 170120P00115000 P 01/20/17 115.0 9.30 12.20
DEO 170120P00120000 P 01/20/17 120.0 14.40 18.20
DEO 170120P00125000 P 01/20/17 125.0 19.10 22.70
DEO 170120P00130000 P 01/20/17 130.0 24.00 28.20
DEO 170120P00135000 P 01/20/17 135.0 29.00 33.20
DEO 170120P00140000 P 01/20/17 140.0 34.00 38.20
DEO 170120P00145000 P 01/20/17 145.0 39.10 43.30
DEO 170120P00150000 P 01/20/17 150.0 44.10 47.90
DEO 170120P00155000 P 01/20/17 155.0 49.10 53.40
DEO 170120P00160000 P 01/20/17 160.0 54.10 58.50
DEO 170421C00060000 C 04/21/17 60.0 41.90 45.50
DEO 170421C00065000 C 04/21/17 65.0 37.40 40.80
DEO 170421C00070000 C 04/21/17 70.0 32.50 35.10
DEO 170421C00075000 C 04/21/17 75.0 27.00 31.20
DEO 170421C00080000 C 04/21/17 80.0 22.10 26.30
DEO 170421C00085000 C 04/21/17 85.0 18.00 20.00
DEO 170421C00090000 C 04/21/17 90.0 14.30 15.00
DEO 170421C00095000 C 04/21/17 95.0 10.00 10.70
DEO 170421C00100000 C 04/21/17 100.0 6.50 6.90
DEO 170421C00105000 C 04/21/17 105.0 3.70 4.00
DEO 170421C00110000 C 04/21/17 110.0 1.90 2.10
DEO 170421C00115000 C 04/21/17 115.0 0.85 1.00
DEO 170421C00120000 C 04/21/17 120.0 0.25 0.50
DEO 170421C00125000 C 04/21/17 125.0 0.10 0.25
DEO 170421C00130000 C 04/21/17 130.0 0.00 0.20
DEO 170421C00135000 C 04/21/17 135.0 0.00 0.15
DEO 170421C00140000 C 04/21/17 140.0 0.00 0.20
DEO 170421C00145000 C 04/21/17 145.0 0.00 0.10
DEO 170421C00150000 C 04/21/17 150.0 0.00 0.05
DEO 170421C00155000 C 04/21/17 155.0 0.00 0.15
DEO 170421C00160000 C 04/21/17 160.0 0.00 0.15
DEO 170421C00165000 C 04/21/17 165.0 0.00 0.10
DEO 170421C00170000 C 04/21/17 170.0 0.00 0.05
DEO 170421P00060000 P 04/21/17 60.0 0.00 0.20
DEO 170421P00065000 P 04/21/17 65.0 0.00 0.30
DEO 170421P00070000 P 04/21/17 70.0 0.00 0.25
DEO 170421P00075000 P 04/21/17 75.0 0.10 0.25
DEO 170421P00080000 P 04/21/17 80.0 0.25 0.40
DEO 170421P00085000 P 04/21/17 85.0 0.40 0.75
DEO 170421P00090000 P 04/21/17 90.0 1.00 1.20
DEO 170421P00095000 P 04/21/17 95.0 1.95 2.15
DEO 170421P00100000 P 04/21/17 100.0 3.30 3.60
DEO 170421P00105000 P 04/21/17 105.0 5.60 5.80
DEO 170421P00110000 P 04/21/17 110.0 8.60 9.20
DEO 170421P00115000 P 04/21/17 115.0 12.60 13.20
DEO 170421P00120000 P 04/21/17 120.0 16.60 18.60
DEO 170421P00125000 P 04/21/17 125.0 21.10 24.20
DEO 170421P00130000 P 04/21/17 130.0 25.00 29.10
DEO 170421P00135000 P 04/21/17 135.0 30.00 34.10
DEO 170421P00140000 P 04/21/17 140.0 35.20 38.00
DEO 170421P00145000 P 04/21/17 145.0 40.10 43.10
DEO 170421P00150000 P 04/21/17 150.0 44.80 49.00
DEO 170421P00155000 P 04/21/17 155.0 49.80 54.10
DEO 170421P00160000 P 04/21/17 160.0 54.60 59.30
DEO 170421P00165000 P 04/21/17 165.0 60.00 64.20
DEO 170421P00170000 P 04/21/17 170.0 64.70 69.30
DEO 170721C00055000 C 07/21/17 55.0 46.90 50.10
DEO 170721C00060000 C 07/21/17 60.0 42.30 45.40
DEO 170721C00065000 C 07/21/17 65.0 37.40 40.40
DEO 170721C00070000 C 07/21/17 70.0 32.30 35.20
DEO 170721C00075000 C 07/21/17 75.0 27.40 30.70
DEO 170721C00080000 C 07/21/17 80.0 22.30 26.40
DEO 170721C00085000 C 07/21/17 85.0 19.10 21.00
DEO 170721C00090000 C 07/21/17 90.0 14.90 15.60
DEO 170721C00095000 C 07/21/17 95.0 11.00 11.60
DEO 170721C00100000 C 07/21/17 100.0 7.70 8.20
DEO 170721C00105000 C 07/21/17 105.0 5.00 5.50
DEO 170721C00110000 C 07/21/17 110.0 3.00 3.40
DEO 170721C00115000 C 07/21/17 115.0 1.70 2.15
DEO 170721C00120000 C 07/21/17 120.0 0.80 1.20
DEO 170721C00125000 C 07/21/17 125.0 0.35 0.75
DEO 170721C00130000 C 07/21/17 130.0 0.10 0.50
DEO 170721C00135000 C 07/21/17 135.0 0.05 0.30
DEO 170721C00140000 C 07/21/17 140.0 0.00 0.20
DEO 170721C00145000 C 07/21/17 145.0 0.00 0.20
DEO 170721C00150000 C 07/21/17 150.0 0.00 0.25
DEO 170721P00055000 P 07/21/17 55.0 0.00 0.25
DEO 170721P00060000 P 07/21/17 60.0 0.00 0.20
DEO 170721P00065000 P 07/21/17 65.0 0.05 0.25
DEO 170721P00070000 P 07/21/17 70.0 0.15 0.35
DEO 170721P00075000 P 07/21/17 75.0 0.30 0.45
DEO 170721P00080000 P 07/21/17 80.0 0.50 0.90
DEO 170721P00085000 P 07/21/17 85.0 0.90 1.35
DEO 170721P00090000 P 07/21/17 90.0 1.75 2.05
DEO 170721P00095000 P 07/21/17 95.0 2.90 3.20
DEO 170721P00100000 P 07/21/17 100.0 4.50 4.80
DEO 170721P00105000 P 07/21/17 105.0 6.70 7.20
DEO 170721P00110000 P 07/21/17 110.0 9.70 10.30
DEO 170721P00115000 P 07/21/17 115.0 13.20 14.00
DEO 170721P00120000 P 07/21/17 120.0 17.60 18.20
DEO 170721P00125000 P 07/21/17 125.0 21.50 23.30
DEO 170721P00130000 P 07/21/17 130.0 25.10 28.90
DEO 170721P00135000 P 07/21/17 135.0 31.10 33.90
DEO 170721P00140000 P 07/21/17 140.0 35.40 39.00
DEO 170721P00145000 P 07/21/17 145.0 40.10 43.90
DEO 170721P00150000 P 07/21/17 150.0 44.90 49.00
DEO 180119C00060000 C 01/19/18 60.0 41.50 46.40
DEO 180119C00065000 C 01/19/18 65.0 36.60 41.30
DEO 180119C00070000 C 01/19/18 70.0 33.00 34.20
DEO 180119C00075000 C 01/19/18 75.0 27.00 31.50
DEO 180119C00080000 C 01/19/18 80.0 23.00 26.30
DEO 180119C00085000 C 01/19/18 85.0 19.90 20.80
DEO 180119C00090000 C 01/19/18 90.0 15.90 16.60
DEO 180119C00095000 C 01/19/18 95.0 12.30 13.00
DEO 180119C00100000 C 01/19/18 100.0 9.30 10.00
DEO 180119C00105000 C 01/19/18 105.0 6.80 7.50
DEO 180119C00110000 C 01/19/18 110.0 4.70 5.40
DEO 180119C00115000 C 01/19/18 115.0 3.20 3.90
DEO 180119C00120000 C 01/19/18 120.0 2.10 2.50
DEO 180119C00125000 C 01/19/18 125.0 1.30 1.95
DEO 180119C00130000 C 01/19/18 130.0 0.75 1.35
DEO 180119C00135000 C 01/19/18 135.0 0.40 0.95
DEO 180119C00140000 C 01/19/18 140.0 0.15 0.70
DEO 180119C00145000 C 01/19/18 145.0 0.05 0.50
DEO 180119C00150000 C 01/19/18 150.0 0.10 0.35
DEO 180119P00060000 P 01/19/18 60.0 0.15 0.35
DEO 180119P00065000 P 01/19/18 65.0 0.30 0.75
DEO 180119P00070000 P 01/19/18 70.0 0.55 1.05
DEO 180119P00075000 P 01/19/18 75.0 0.90 1.40
DEO 180119P00080000 P 01/19/18 80.0 1.50 2.10
DEO 180119P00085000 P 01/19/18 85.0 2.30 2.95
DEO 180119P00090000 P 01/19/18 90.0 3.40 3.80
DEO 180119P00095000 P 01/19/18 95.0 5.00 5.40
DEO 180119P00100000 P 01/19/18 100.0 7.10 7.40
DEO 180119P00105000 P 01/19/18 105.0 9.50 10.10
DEO 180119P00110000 P 01/19/18 110.0 12.50 13.20
DEO 180119P00115000 P 01/19/18 115.0 15.80 16.70
DEO 180119P00120000 P 01/19/18 120.0 19.70 20.60
DEO 180119P00125000 P 01/19/18 125.0 23.90 24.80
DEO 180119P00130000 P 01/19/18 130.0 28.60 29.30
DEO 180119P00135000 P 01/19/18 135.0 31.50 35.80
DEO 180119P00140000 P 01/19/18 140.0 36.00 40.60
DEO 180119P00145000 P 01/19/18 145.0 40.90 45.40
DEO 180119P00150000 P 01/19/18 150.0 45.70 50.20
DEO 190118C00060000 C 01/18/19 60.0 41.70 46.40
DEO 190118C00065000 C 01/18/19 65.0 36.70 41.40
DEO 190118C00070000 C 01/18/19 70.0 32.20 36.80
DEO 190118C00075000 C 01/18/19 75.0 28.00 31.40
DEO 190118C00080000 C 01/18/19 80.0 24.90 26.20
DEO 190118C00085000 C 01/18/19 85.0 21.00 22.40
DEO 190118C00090000 C 01/18/19 90.0 17.50 18.90
DEO 190118C00095000 C 01/18/19 95.0 14.40 15.70
DEO 190118C00100000 C 01/18/19 100.0 11.60 12.90
DEO 190118C00105000 C 01/18/19 105.0 9.30 10.50
DEO 190118C00110000 C 01/18/19 110.0 7.30 8.50
DEO 190118C00115000 C 01/18/19 115.0 5.60 6.80
DEO 190118C00120000 C 01/18/19 120.0 4.30 5.40
DEO 190118C00125000 C 01/18/19 125.0 3.20 4.30
DEO 190118C00130000 C 01/18/19 130.0 2.30 3.40
DEO 190118C00135000 C 01/18/19 135.0 1.65 2.75
DEO 190118C00140000 C 01/18/19 140.0 1.15 2.20
DEO 190118C00145000 C 01/18/19 145.0 0.80 1.75
DEO 190118C00150000 C 01/18/19 150.0 0.50 1.35
DEO 190118C00155000 C 01/18/19 155.0 0.30 1.10
DEO 190118C00160000 C 01/18/19 160.0 0.15 0.90
DEO 190118C00165000 C 01/18/19 165.0 0.05 0.80
DEO 190118P00060000 P 01/18/19 60.0 0.80 1.60
DEO 190118P00065000 P 01/18/19 65.0 1.25 2.10
DEO 190118P00070000 P 01/18/19 70.0 2.00 2.50
DEO 190118P00075000 P 01/18/19 75.0 2.50 3.60
DEO 190118P00080000 P 01/18/19 80.0 3.10 4.60
DEO 190118P00085000 P 01/18/19 85.0 4.80 5.90
DEO 190118P00090000 P 01/18/19 90.0 6.30 7.50
DEO 190118P00095000 P 01/18/19 95.0 8.20 9.40
DEO 190118P00100000 P 01/18/19 100.0 10.40 11.70
DEO 190118P00105000 P 01/18/19 105.0 13.00 14.30
DEO 190118P00110000 P 01/18/19 110.0 16.00 17.20
DEO 190118P00115000 P 01/18/19 115.0 19.20 20.50
DEO 190118P00120000 P 01/18/19 120.0 22.70 24.00
DEO 190118P00125000 P 01/18/19 125.0 26.50 27.90
DEO 190118P00130000 P 01/18/19 130.0 30.60 32.00
DEO 190118P00135000 P 01/18/19 135.0 34.80 37.80
DEO 190118P00140000 P 01/18/19 140.0 39.20 42.20
DEO 190118P00145000 P 01/18/19 145.0 43.70 46.60
DEO 190118P00150000 P 01/18/19 150.0 47.10 51.50
DEO 190118P00155000 P 01/18/19 155.0 51.50 56.00
DEO 190118P00160000 P 01/18/19 160.0 56.70 60.60
DEO 190118P00165000 P 01/18/19 165.0 61.50 65.40

OPRA data is delayed 15 minutes.