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 (2016-08-05)Premium Content

Discovery Communications Inc (DISCA)
As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 160916C00012500 C 09/16/16 12.5 12.70 13.60
DISCA 160916C00015000 C 09/16/16 15.0 8.50 11.10
DISCA 160916C00017500 C 09/16/16 17.5 6.20 8.60
DISCA 160916C00020000 C 09/16/16 20.0 5.50 6.00
DISCA 160916C00022500 C 09/16/16 22.5 2.95 3.60
DISCA 160916C00025000 C 09/16/16 25.0 0.95 1.15
DISCA 160916C00027500 C 09/16/16 27.5 0.00 0.15
DISCA 160916C00030000 C 09/16/16 30.0 0.00 0.25
DISCA 160916C00032500 C 09/16/16 32.5 0.00 0.20
DISCA 160916C00035000 C 09/16/16 35.0 0.00 0.20
DISCA 160916C00037500 C 09/16/16 37.5 0.00 0.20
DISCA 160916P00012500 P 09/16/16 12.5 0.00 0.20
DISCA 160916P00015000 P 09/16/16 15.0 0.00 0.20
DISCA 160916P00017500 P 09/16/16 17.5 0.00 0.20
DISCA 160916P00020000 P 09/16/16 20.0 0.00 0.20
DISCA 160916P00022500 P 09/16/16 22.5 0.00 0.25
DISCA 160916P00025000 P 09/16/16 25.0 0.25 0.35
DISCA 160916P00027500 P 09/16/16 27.5 1.15 2.05
DISCA 160916P00030000 P 09/16/16 30.0 3.60 4.70
DISCA 160916P00032500 P 09/16/16 32.5 5.00 8.40
DISCA 160916P00035000 P 09/16/16 35.0 6.90 11.00
DISCA 160916P00037500 P 09/16/16 37.5 11.10 12.10
DISCA 161021C00012500 C 10/21/16 12.5 11.70 14.20
DISCA 161021C00015000 C 10/21/16 15.0 10.10 11.10
DISCA 161021C00017500 C 10/21/16 17.5 7.60 8.50
DISCA 161021C00020000 C 10/21/16 20.0 5.10 6.10
DISCA 161021C00022500 C 10/21/16 22.5 3.20 3.60
DISCA 161021C00025000 C 10/21/16 25.0 1.35 1.50
DISCA 161021C00027500 C 10/21/16 27.5 0.25 0.40
DISCA 161021C00030000 C 10/21/16 30.0 0.05 0.25
DISCA 161021C00032500 C 10/21/16 32.5 0.00 0.25
DISCA 161021C00035000 C 10/21/16 35.0 0.00 0.25
DISCA 161021C00037500 C 10/21/16 37.5 0.00 0.20
DISCA 161021C00040000 C 10/21/16 40.0 0.00 0.20
DISCA 161021C00042500 C 10/21/16 42.5 0.00 0.20
DISCA 161021P00012500 P 10/21/16 12.5 0.00 0.20
DISCA 161021P00015000 P 10/21/16 15.0 0.00 0.20
DISCA 161021P00017500 P 10/21/16 17.5 0.00 0.20
DISCA 161021P00020000 P 10/21/16 20.0 0.00 0.25
DISCA 161021P00022500 P 10/21/16 22.5 0.10 0.25
DISCA 161021P00025000 P 10/21/16 25.0 0.60 0.75
DISCA 161021P00027500 P 10/21/16 27.5 1.95 2.20
DISCA 161021P00030000 P 10/21/16 30.0 1.90 4.60
DISCA 161021P00032500 P 10/21/16 32.5 6.10 7.10
DISCA 161021P00035000 P 10/21/16 35.0 6.90 9.70
DISCA 161021P00037500 P 10/21/16 37.5 9.30 13.90
DISCA 161021P00040000 P 10/21/16 40.0 11.90 16.40
DISCA 161021P00042500 P 10/21/16 42.5 16.10 17.20
DISCA 170120C00012500 C 01/20/17 12.5 12.90 13.80
DISCA 170120C00015000 C 01/20/17 15.0 10.10 11.20
DISCA 170120C00017500 C 01/20/17 17.5 7.90 9.20
DISCA 170120C00020000 C 01/20/17 20.0 5.80 6.30
DISCA 170120C00022500 C 01/20/17 22.5 3.80 4.20
DISCA 170120C00025000 C 01/20/17 25.0 2.15 2.40
DISCA 170120C00027500 C 01/20/17 27.5 1.05 1.20
DISCA 170120C00030000 C 01/20/17 30.0 0.35 0.60
DISCA 170120C00032500 C 01/20/17 32.5 0.00 0.45
DISCA 170120C00035000 C 01/20/17 35.0 0.00 0.25
DISCA 170120C00037500 C 01/20/17 37.5 0.00 0.25
DISCA 170120C00040000 C 01/20/17 40.0 0.00 0.05
DISCA 170120C00042500 C 01/20/17 42.5 0.00 0.30
DISCA 170120C00045000 C 01/20/17 45.0 0.00 0.30
DISCA 170120C00047500 C 01/20/17 47.5 0.00 0.30
DISCA 170120C00050000 C 01/20/17 50.0 0.00 0.30
DISCA 170120P00012500 P 01/20/17 12.5 0.00 0.35
DISCA 170120P00015000 P 01/20/17 15.0 0.00 0.25
DISCA 170120P00017500 P 01/20/17 17.5 0.05 0.25
DISCA 170120P00020000 P 01/20/17 20.0 0.10 0.50
DISCA 170120P00022500 P 01/20/17 22.5 0.55 0.80
DISCA 170120P00025000 P 01/20/17 25.0 1.40 1.55
DISCA 170120P00027500 P 01/20/17 27.5 2.70 2.90
DISCA 170120P00030000 P 01/20/17 30.0 4.50 4.80
DISCA 170120P00032500 P 01/20/17 32.5 6.30 7.20
DISCA 170120P00035000 P 01/20/17 35.0 8.60 9.90
DISCA 170120P00037500 P 01/20/17 37.5 9.50 13.80
DISCA 170120P00040000 P 01/20/17 40.0 11.90 16.30
DISCA 170120P00042500 P 01/20/17 42.5 14.30 18.70
DISCA 170120P00045000 P 01/20/17 45.0 16.90 21.30
DISCA 170120P00047500 P 01/20/17 47.5 19.40 23.90
DISCA 170120P00050000 P 01/20/17 50.0 23.60 25.00
DISCA 170421C00015000 C 04/21/17 15.0 10.40 11.90
DISCA 170421C00017500 C 04/21/17 17.5 7.80 10.50
DISCA 170421C00020000 C 04/21/17 20.0 4.50 8.80
DISCA 170421C00022500 C 04/21/17 22.5 2.70 6.80
DISCA 170421C00025000 C 04/21/17 25.0 2.60 3.50
DISCA 170421C00027500 C 04/21/17 27.5 1.50 2.15
DISCA 170421C00030000 C 04/21/17 30.0 0.70 1.05
DISCA 170421C00032500 C 04/21/17 32.5 0.25 0.90
DISCA 170421C00035000 C 04/21/17 35.0 0.00 0.50
DISCA 170421C00037500 C 04/21/17 37.5 0.00 0.50
DISCA 170421C00040000 C 04/21/17 40.0 0.00 0.50
DISCA 170421P00015000 P 04/21/17 15.0 0.00 0.50
DISCA 170421P00017500 P 04/21/17 17.5 0.05 0.55
DISCA 170421P00020000 P 04/21/17 20.0 0.30 0.80
DISCA 170421P00022500 P 04/21/17 22.5 0.85 1.35
DISCA 170421P00025000 P 04/21/17 25.0 1.95 2.25
DISCA 170421P00027500 P 04/21/17 27.5 2.85 3.70
DISCA 170421P00030000 P 04/21/17 30.0 4.50 6.70
DISCA 170421P00032500 P 04/21/17 32.5 4.90 9.20
DISCA 170421P00035000 P 04/21/17 35.0 8.40 10.00
DISCA 170421P00037500 P 04/21/17 37.5 11.00 12.60
DISCA 170421P00040000 P 04/21/17 40.0 13.50 14.90

OPRA data is delayed 15 minutes.