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 (2016-02-05)Premium Content

Discovery Communications Inc (DISCA)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 160219C00015000 C 02/19/16 15.0 11.60 13.10
DISCA 160219C00017500 C 02/19/16 17.5 9.60 10.80
DISCA 160219C00020000 C 02/19/16 20.0 6.40 8.40
DISCA 160219C00022500 C 02/19/16 22.5 4.10 5.90
DISCA 160219C00025000 C 02/19/16 25.0 2.05 3.50
DISCA 160219C00027500 C 02/19/16 27.5 0.85 1.00
DISCA 160219C00030000 C 02/19/16 30.0 0.10 0.45
DISCA 160219C00032500 C 02/19/16 32.5 0.00 0.30
DISCA 160219C00035000 C 02/19/16 35.0 0.00 0.25
DISCA 160219C00037500 C 02/19/16 37.5 0.00 0.25
DISCA 160219C00040000 C 02/19/16 40.0 0.00 0.25
DISCA 160219P00015000 P 02/19/16 15.0 0.00 0.25
DISCA 160219P00017500 P 02/19/16 17.5 0.00 0.30
DISCA 160219P00020000 P 02/19/16 20.0 0.00 0.30
DISCA 160219P00022500 P 02/19/16 22.5 0.00 0.30
DISCA 160219P00025000 P 02/19/16 25.0 0.30 0.45
DISCA 160219P00027500 P 02/19/16 27.5 1.10 1.25
DISCA 160219P00030000 P 02/19/16 30.0 2.30 3.60
DISCA 160219P00032500 P 02/19/16 32.5 4.60 6.10
DISCA 160219P00035000 P 02/19/16 35.0 7.00 8.60
DISCA 160219P00037500 P 02/19/16 37.5 9.60 11.10
DISCA 160219P00040000 P 02/19/16 40.0 12.10 13.60
DISCA 160318C00015000 C 03/18/16 15.0 11.70 13.10
DISCA 160318C00017500 C 03/18/16 17.5 9.10 10.90
DISCA 160318C00020000 C 03/18/16 20.0 6.80 8.40
DISCA 160318C00022500 C 03/18/16 22.5 4.50 5.80
DISCA 160318C00025000 C 03/18/16 25.0 2.80 3.20
DISCA 160318C00027500 C 03/18/16 27.5 1.35 1.50
DISCA 160318C00030000 C 03/18/16 30.0 0.45 0.55
DISCA 160318C00032500 C 03/18/16 32.5 0.05 0.45
DISCA 160318C00035000 C 03/18/16 35.0 0.00 0.30
DISCA 160318C00037500 C 03/18/16 37.5 0.00 0.25
DISCA 160318P00015000 P 03/18/16 15.0 0.00 0.25
DISCA 160318P00017500 P 03/18/16 17.5 0.00 0.30
DISCA 160318P00020000 P 03/18/16 20.0 0.00 0.35
DISCA 160318P00022500 P 03/18/16 22.5 0.10 0.50
DISCA 160318P00025000 P 03/18/16 25.0 0.65 0.80
DISCA 160318P00027500 P 03/18/16 27.5 1.60 1.80
DISCA 160318P00030000 P 03/18/16 30.0 2.85 3.80
DISCA 160318P00032500 P 03/18/16 32.5 4.80 6.20
DISCA 160318P00035000 P 03/18/16 35.0 7.10 8.70
DISCA 160318P00037500 P 03/18/16 37.5 9.50 11.00
DISCA 160415C00015000 C 04/15/16 15.0 11.70 13.20
DISCA 160415C00017500 C 04/15/16 17.5 9.20 10.90
DISCA 160415C00020000 C 04/15/16 20.0 6.90 8.50
DISCA 160415C00022500 C 04/15/16 22.5 4.70 6.00
DISCA 160415C00025000 C 04/15/16 25.0 3.00 3.50
DISCA 160415C00027500 C 04/15/16 27.5 1.65 1.75
DISCA 160415C00030000 C 04/15/16 30.0 0.75 0.85
DISCA 160415C00032500 C 04/15/16 32.5 0.20 0.55
DISCA 160415C00035000 C 04/15/16 35.0 0.00 0.40
DISCA 160415C00037500 C 04/15/16 37.5 0.00 0.30
DISCA 160415C00040000 C 04/15/16 40.0 0.00 0.30
DISCA 160415C00042500 C 04/15/16 42.5 0.00 0.25
DISCA 160415P00015000 P 04/15/16 15.0 0.00 0.25
DISCA 160415P00017500 P 04/15/16 17.5 0.00 0.30
DISCA 160415P00020000 P 04/15/16 20.0 0.00 0.45
DISCA 160415P00022500 P 04/15/16 22.5 0.20 0.50
DISCA 160415P00025000 P 04/15/16 25.0 0.90 1.05
DISCA 160415P00027500 P 04/15/16 27.5 1.90 2.10
DISCA 160415P00030000 P 04/15/16 30.0 3.40 3.90
DISCA 160415P00032500 P 04/15/16 32.5 4.90 6.10
DISCA 160415P00035000 P 04/15/16 35.0 7.10 8.50
DISCA 160415P00037500 P 04/15/16 37.5 9.60 11.00
DISCA 160415P00040000 P 04/15/16 40.0 12.10 13.50
DISCA 160415P00042500 P 04/15/16 42.5 14.30 16.70
DISCA 160715C00017500 C 07/15/16 17.5 9.10 11.50
DISCA 160715C00020000 C 07/15/16 20.0 7.30 9.00
DISCA 160715C00022500 C 07/15/16 22.5 5.20 6.40
DISCA 160715C00025000 C 07/15/16 25.0 3.70 4.30
DISCA 160715C00027500 C 07/15/16 27.5 2.50 2.70
DISCA 160715C00030000 C 07/15/16 30.0 1.50 1.65
DISCA 160715C00032500 C 07/15/16 32.5 0.75 1.05
DISCA 160715C00035000 C 07/15/16 35.0 0.25 0.75
DISCA 160715C00037500 C 07/15/16 37.5 0.05 0.50
DISCA 160715C00040000 C 07/15/16 40.0 0.00 0.50
DISCA 160715C00042500 C 07/15/16 42.5 0.00 0.45
DISCA 160715C00045000 C 07/15/16 45.0 0.00 0.45
DISCA 160715P00017500 P 07/15/16 17.5 0.05 0.50
DISCA 160715P00020000 P 07/15/16 20.0 0.20 0.65
DISCA 160715P00022500 P 07/15/16 22.5 0.85 1.00
DISCA 160715P00025000 P 07/15/16 25.0 1.60 1.75
DISCA 160715P00027500 P 07/15/16 27.5 2.65 2.95
DISCA 160715P00030000 P 07/15/16 30.0 4.10 4.50
DISCA 160715P00032500 P 07/15/16 32.5 5.30 6.50
DISCA 160715P00035000 P 07/15/16 35.0 7.20 8.60
DISCA 160715P00037500 P 07/15/16 37.5 9.50 11.50
DISCA 160715P00040000 P 07/15/16 40.0 12.00 13.90
DISCA 160715P00042500 P 07/15/16 42.5 14.50 16.10
DISCA 160715P00045000 P 07/15/16 45.0 16.70 19.10
DISCA 170120C00017500 C 01/20/17 17.5 9.90 11.80
DISCA 170120C00020000 C 01/20/17 20.0 8.00 9.60
DISCA 170120C00022500 C 01/20/17 22.5 6.30 6.80
DISCA 170120C00025000 C 01/20/17 25.0 4.90 5.20
DISCA 170120C00027500 C 01/20/17 27.5 3.50 3.90
DISCA 170120C00030000 C 01/20/17 30.0 2.50 2.75
DISCA 170120C00032500 C 01/20/17 32.5 1.70 1.95
DISCA 170120C00035000 C 01/20/17 35.0 1.10 1.35
DISCA 170120C00037500 C 01/20/17 37.5 0.50 0.95
DISCA 170120C00040000 C 01/20/17 40.0 0.20 1.05
DISCA 170120C00042500 C 01/20/17 42.5 0.05 0.90
DISCA 170120C00045000 C 01/20/17 45.0 0.00 0.80
DISCA 170120C00047500 C 01/20/17 47.5 0.00 0.70
DISCA 170120C00050000 C 01/20/17 50.0 0.00 0.65
DISCA 170120P00017500 P 01/20/17 17.5 0.25 1.00
DISCA 170120P00020000 P 01/20/17 20.0 0.90 1.20
DISCA 170120P00022500 P 01/20/17 22.5 1.65 1.85
DISCA 170120P00025000 P 01/20/17 25.0 2.50 2.70
DISCA 170120P00027500 P 01/20/17 27.5 3.60 3.90
DISCA 170120P00030000 P 01/20/17 30.0 5.00 5.30
DISCA 170120P00032500 P 01/20/17 32.5 6.40 7.00
DISCA 170120P00035000 P 01/20/17 35.0 8.30 9.20
DISCA 170120P00037500 P 01/20/17 37.5 9.80 11.30
DISCA 170120P00040000 P 01/20/17 40.0 12.00 13.80
DISCA 170120P00042500 P 01/20/17 42.5 14.30 16.20
DISCA 170120P00045000 P 01/20/17 45.0 16.90 18.70
DISCA 170120P00047500 P 01/20/17 47.5 19.10 21.80
DISCA 170120P00050000 P 01/20/17 50.0 21.60 24.20

OPRA data is delayed 15 minutes.