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 (2015-05-08)Premium Content

Discovery Communications Inc (DISCA)
As of Jul 2 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 150717C00017500 C 07/17/15 17.5 14.20 17.70
DISCA 150717C00020000 C 07/17/15 20.0 11.70 15.20
DISCA 150717C00022500 C 07/17/15 22.5 10.60 11.60
DISCA 150717C00025000 C 07/17/15 25.0 8.10 8.60
DISCA 150717C00027500 C 07/17/15 27.5 5.60 6.50
DISCA 150717C00030000 C 07/17/15 30.0 3.10 4.00
DISCA 150717C00032500 C 07/17/15 32.5 1.05 1.30
DISCA 150717C00035000 C 07/17/15 35.0 0.10 0.25
DISCA 150717C00037500 C 07/17/15 37.5 0.00 0.15
DISCA 150717C00040000 C 07/17/15 40.0 0.00 0.10
DISCA 150717C00042500 C 07/17/15 42.5 0.00 0.10
DISCA 150717C00045000 C 07/17/15 45.0 0.00 0.10
DISCA 150717C00047500 C 07/17/15 47.5 0.00 0.10
DISCA 150717C00050000 C 07/17/15 50.0 0.00 0.10
DISCA 150717P00017500 P 07/17/15 17.5 0.00 0.10
DISCA 150717P00020000 P 07/17/15 20.0 0.00 0.10
DISCA 150717P00022500 P 07/17/15 22.5 0.00 0.10
DISCA 150717P00025000 P 07/17/15 25.0 0.00 0.10
DISCA 150717P00027500 P 07/17/15 27.5 0.00 0.10
DISCA 150717P00030000 P 07/17/15 30.0 0.05 0.15
DISCA 150717P00032500 P 07/17/15 32.5 0.35 0.50
DISCA 150717P00035000 P 07/17/15 35.0 1.80 2.05
DISCA 150717P00037500 P 07/17/15 37.5 3.50 4.50
DISCA 150717P00040000 P 07/17/15 40.0 6.00 6.90
DISCA 150717P00042500 P 07/17/15 42.5 8.50 9.80
DISCA 150717P00045000 P 07/17/15 45.0 10.90 13.30
DISCA 150717P00047500 P 07/17/15 47.5 12.30 15.80
DISCA 150717P00050000 P 07/17/15 50.0 14.80 18.20
DISCA 150821C00017500 C 08/21/15 17.5 14.20 17.40
DISCA 150821C00020000 C 08/21/15 20.0 12.70 14.60
DISCA 150821C00022500 C 08/21/15 22.5 10.30 11.50
DISCA 150821C00025000 C 08/21/15 25.0 8.10 9.10
DISCA 150821C00027500 C 08/21/15 27.5 5.70 6.60
DISCA 150821C00030000 C 08/21/15 30.0 3.50 3.80
DISCA 150821C00032500 C 08/21/15 32.5 1.75 1.95
DISCA 150821C00035000 C 08/21/15 35.0 0.65 0.80
DISCA 150821C00037500 C 08/21/15 37.5 0.20 0.35
DISCA 150821C00040000 C 08/21/15 40.0 0.05 0.20
DISCA 150821C00042500 C 08/21/15 42.5 0.00 0.15
DISCA 150821C00045000 C 08/21/15 45.0 0.00 0.15
DISCA 150821C00047500 C 08/21/15 47.5 0.00 0.10
DISCA 150821C00050000 C 08/21/15 50.0 0.00 0.10
DISCA 150821P00017500 P 08/21/15 17.5 0.00 0.10
DISCA 150821P00020000 P 08/21/15 20.0 0.00 0.10
DISCA 150821P00022500 P 08/21/15 22.5 0.00 0.10
DISCA 150821P00025000 P 08/21/15 25.0 0.00 0.15
DISCA 150821P00027500 P 08/21/15 27.5 0.05 0.20
DISCA 150821P00030000 P 08/21/15 30.0 0.30 0.45
DISCA 150821P00032500 P 08/21/15 32.5 1.05 1.15
DISCA 150821P00035000 P 08/21/15 35.0 2.35 2.60
DISCA 150821P00037500 P 08/21/15 37.5 4.30 4.70
DISCA 150821P00040000 P 08/21/15 40.0 6.10 7.00
DISCA 150821P00042500 P 08/21/15 42.5 8.50 9.50
DISCA 150821P00045000 P 08/21/15 45.0 10.90 13.20
DISCA 150821P00047500 P 08/21/15 47.5 12.30 15.80
DISCA 150821P00050000 P 08/21/15 50.0 14.80 18.30
DISCA 151016C00015000 C 10/16/15 15.0 16.70 20.40
DISCA 151016C00017500 C 10/16/15 17.5 15.20 17.30
DISCA 151016C00020000 C 10/16/15 20.0 13.10 14.20
DISCA 151016C00022500 C 10/16/15 22.5 10.30 12.10
DISCA 151016C00025000 C 10/16/15 25.0 8.20 9.20
DISCA 151016C00027500 C 10/16/15 27.5 6.00 6.30
DISCA 151016C00030000 C 10/16/15 30.0 3.90 4.20
DISCA 151016C00032500 C 10/16/15 32.5 2.30 2.55
DISCA 151016C00035000 C 10/16/15 35.0 1.20 1.40
DISCA 151016C00037500 C 10/16/15 37.5 0.55 0.70
DISCA 151016C00040000 C 10/16/15 40.0 0.20 0.35
DISCA 151016C00042500 C 10/16/15 42.5 0.05 0.25
DISCA 151016C00045000 C 10/16/15 45.0 0.00 0.20
DISCA 151016C00047500 C 10/16/15 47.5 0.00 0.20
DISCA 151016C00050000 C 10/16/15 50.0 0.00 0.15
DISCA 151016P00015000 P 10/16/15 15.0 0.00 0.10
DISCA 151016P00017500 P 10/16/15 17.5 0.00 0.10
DISCA 151016P00020000 P 10/16/15 20.0 0.00 0.15
DISCA 151016P00022500 P 10/16/15 22.5 0.00 0.15
DISCA 151016P00025000 P 10/16/15 25.0 0.05 0.25
DISCA 151016P00027500 P 10/16/15 27.5 0.25 0.40
DISCA 151016P00030000 P 10/16/15 30.0 0.70 0.85
DISCA 151016P00032500 P 10/16/15 32.5 1.50 1.70
DISCA 151016P00035000 P 10/16/15 35.0 2.80 3.10
DISCA 151016P00037500 P 10/16/15 37.5 4.20 5.00
DISCA 151016P00040000 P 10/16/15 40.0 6.80 7.20
DISCA 151016P00042500 P 10/16/15 42.5 8.10 10.30
DISCA 151016P00045000 P 10/16/15 45.0 9.80 13.30
DISCA 151016P00047500 P 10/16/15 47.5 12.60 15.90
DISCA 151016P00050000 P 10/16/15 50.0 14.80 18.30
DISCA 160115C00017500 C 01/15/16 17.5 15.30 17.20
DISCA 160115C00020000 C 01/15/16 20.0 11.90 15.00
DISCA 160115C00022500 C 01/15/16 22.5 10.00 12.10
DISCA 160115C00025000 C 01/15/16 25.0 8.50 9.50
DISCA 160115C00027500 C 01/15/16 27.5 6.40 7.30
DISCA 160115C00030000 C 01/15/16 30.0 4.50 4.90
DISCA 160115C00032500 C 01/15/16 32.5 3.00 3.30
DISCA 160115C00035000 C 01/15/16 35.0 1.90 2.15
DISCA 160115C00037500 C 01/15/16 37.5 1.10 1.35
DISCA 160115C00040000 C 01/15/16 40.0 0.55 0.85
DISCA 160115C00042500 C 01/15/16 42.5 0.25 0.60
DISCA 160115C00045000 C 01/15/16 45.0 0.15 0.35
DISCA 160115C00047500 C 01/15/16 47.5 0.00 0.30
DISCA 160115C00050000 C 01/15/16 50.0 0.00 0.25
DISCA 160115P00017500 P 01/15/16 17.5 0.00 0.20
DISCA 160115P00020000 P 01/15/16 20.0 0.00 0.25
DISCA 160115P00022500 P 01/15/16 22.5 0.05 0.30
DISCA 160115P00025000 P 01/15/16 25.0 0.35 0.50
DISCA 160115P00027500 P 01/15/16 27.5 0.60 0.85
DISCA 160115P00030000 P 01/15/16 30.0 1.25 1.45
DISCA 160115P00032500 P 01/15/16 32.5 2.15 2.40
DISCA 160115P00035000 P 01/15/16 35.0 3.40 3.80
DISCA 160115P00037500 P 01/15/16 37.5 4.70 5.50
DISCA 160115P00040000 P 01/15/16 40.0 7.10 7.50
DISCA 160115P00042500 P 01/15/16 42.5 8.70 9.70
DISCA 160115P00045000 P 01/15/16 45.0 11.00 12.10
DISCA 160115P00047500 P 01/15/16 47.5 12.70 16.00
DISCA 160115P00050000 P 01/15/16 50.0 15.20 18.30
DISCA 170120C00017500 C 01/20/17 17.5 14.50 18.70
DISCA 170120C00020000 C 01/20/17 20.0 12.30 16.20
DISCA 170120C00022500 C 01/20/17 22.5 11.80 12.30
DISCA 170120C00025000 C 01/20/17 25.0 9.80 10.30
DISCA 170120C00027500 C 01/20/17 27.5 7.80 9.30
DISCA 170120C00030000 C 01/20/17 30.0 6.50 7.00
DISCA 170120C00032500 C 01/20/17 32.5 5.00 5.70
DISCA 170120C00035000 C 01/20/17 35.0 3.90 4.30
DISCA 170120C00037500 C 01/20/17 37.5 2.40 3.40
DISCA 170120C00040000 C 01/20/17 40.0 2.15 2.30
DISCA 170120C00042500 C 01/20/17 42.5 1.40 1.95
DISCA 170120C00045000 C 01/20/17 45.0 1.05 1.45
DISCA 170120C00047500 C 01/20/17 47.5 0.70 1.35
DISCA 170120C00050000 C 01/20/17 50.0 0.45 1.05
DISCA 170120P00017500 P 01/20/17 17.5 0.10 0.45
DISCA 170120P00020000 P 01/20/17 20.0 0.25 0.75
DISCA 170120P00022500 P 01/20/17 22.5 0.60 1.00
DISCA 170120P00025000 P 01/20/17 25.0 1.05 1.50
DISCA 170120P00027500 P 01/20/17 27.5 1.70 2.20
DISCA 170120P00030000 P 01/20/17 30.0 2.45 3.10
DISCA 170120P00032500 P 01/20/17 32.5 3.50 4.20
DISCA 170120P00035000 P 01/20/17 35.0 4.90 5.40
DISCA 170120P00037500 P 01/20/17 37.5 6.50 7.00
DISCA 170120P00040000 P 01/20/17 40.0 7.70 8.80
DISCA 170120P00042500 P 01/20/17 42.5 9.50 10.80
DISCA 170120P00045000 P 01/20/17 45.0 11.90 12.90
DISCA 170120P00047500 P 01/20/17 47.5 14.10 15.20
DISCA 170120P00050000 P 01/20/17 50.0 16.80 17.30

OPRA data is delayed 15 minutes.