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 (2016-05-06)Premium Content

Discovery Communications Inc (DISCA)
As of May 2 2016 4:47PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 160520C00015000 C 05/20/16 15.0 12.00 13.20
DISCA 160520C00017500 C 05/20/16 17.5 9.60 10.70
DISCA 160520C00020000 C 05/20/16 20.0 7.10 8.20
DISCA 160520C00022500 C 05/20/16 22.5 4.60 5.80
DISCA 160520C00025000 C 05/20/16 25.0 3.00 3.40
DISCA 160520C00027500 C 05/20/16 27.5 1.20 1.30
DISCA 160520C00030000 C 05/20/16 30.0 0.30 0.40
DISCA 160520C00032500 C 05/20/16 32.5 0.00 0.25
DISCA 160520C00035000 C 05/20/16 35.0 0.00 0.25
DISCA 160520C00037500 C 05/20/16 37.5 0.00 0.25
DISCA 160520C00040000 C 05/20/16 40.0 0.00 0.25
DISCA 160520C00042500 C 05/20/16 42.5 0.00 0.25
DISCA 160520P00015000 P 05/20/16 15.0 0.00 0.25
DISCA 160520P00017500 P 05/20/16 17.5 0.00 0.25
DISCA 160520P00020000 P 05/20/16 20.0 0.00 0.25
DISCA 160520P00022500 P 05/20/16 22.5 0.00 0.25
DISCA 160520P00025000 P 05/20/16 25.0 0.15 0.25
DISCA 160520P00027500 P 05/20/16 27.5 0.75 0.85
DISCA 160520P00030000 P 05/20/16 30.0 2.20 2.45
DISCA 160520P00032500 P 05/20/16 32.5 4.40 5.00
DISCA 160520P00035000 P 05/20/16 35.0 6.80 8.20
DISCA 160520P00037500 P 05/20/16 37.5 9.30 10.30
DISCA 160520P00040000 P 05/20/16 40.0 11.80 12.70
DISCA 160520P00042500 P 05/20/16 42.5 14.30 15.70
DISCA 160617C00015000 C 06/17/16 15.0 12.20 13.30
DISCA 160617C00017500 C 06/17/16 17.5 9.70 10.80
DISCA 160617C00020000 C 06/17/16 20.0 7.10 8.30
DISCA 160617C00022500 C 06/17/16 22.5 4.80 5.90
DISCA 160617C00025000 C 06/17/16 25.0 3.30 3.60
DISCA 160617C00027500 C 06/17/16 27.5 1.65 1.70
DISCA 160617C00030000 C 06/17/16 30.0 0.55 0.65
DISCA 160617C00032500 C 06/17/16 32.5 0.10 0.25
DISCA 160617C00035000 C 06/17/16 35.0 0.00 0.25
DISCA 160617C00037500 C 06/17/16 37.5 0.00 0.25
DISCA 160617C00040000 C 06/17/16 40.0 0.00 0.25
DISCA 160617C00042500 C 06/17/16 42.5 0.00 0.25
DISCA 160617P00015000 P 06/17/16 15.0 0.00 0.25
DISCA 160617P00017500 P 06/17/16 17.5 0.00 0.25
DISCA 160617P00020000 P 06/17/16 20.0 0.00 0.25
DISCA 160617P00022500 P 06/17/16 22.5 0.10 0.25
DISCA 160617P00025000 P 06/17/16 25.0 0.40 0.50
DISCA 160617P00027500 P 06/17/16 27.5 1.10 1.25
DISCA 160617P00030000 P 06/17/16 30.0 2.50 2.70
DISCA 160617P00032500 P 06/17/16 32.5 4.50 4.80
DISCA 160617P00035000 P 06/17/16 35.0 6.90 7.90
DISCA 160617P00037500 P 06/17/16 37.5 9.30 10.70
DISCA 160617P00040000 P 06/17/16 40.0 11.70 12.80
DISCA 160617P00042500 P 06/17/16 42.5 14.30 15.80
DISCA 160715C00015000 C 07/15/16 15.0 12.20 13.30
DISCA 160715C00017500 C 07/15/16 17.5 9.60 10.90
DISCA 160715C00020000 C 07/15/16 20.0 7.30 8.50
DISCA 160715C00022500 C 07/15/16 22.5 5.50 6.00
DISCA 160715C00025000 C 07/15/16 25.0 3.20 3.80
DISCA 160715C00027500 C 07/15/16 27.5 1.90 2.00
DISCA 160715C00030000 C 07/15/16 30.0 0.80 0.85
DISCA 160715C00032500 C 07/15/16 32.5 0.25 0.35
DISCA 160715C00035000 C 07/15/16 35.0 0.00 0.25
DISCA 160715C00037500 C 07/15/16 37.5 0.00 0.25
DISCA 160715C00040000 C 07/15/16 40.0 0.00 0.30
DISCA 160715C00042500 C 07/15/16 42.5 0.00 0.30
DISCA 160715C00045000 C 07/15/16 45.0 0.00 0.30
DISCA 160715P00015000 P 07/15/16 15.0 0.00 0.25
DISCA 160715P00017500 P 07/15/16 17.5 0.00 0.25
DISCA 160715P00020000 P 07/15/16 20.0 0.05 0.25
DISCA 160715P00022500 P 07/15/16 22.5 0.20 0.35
DISCA 160715P00025000 P 07/15/16 25.0 0.55 0.70
DISCA 160715P00027500 P 07/15/16 27.5 1.35 1.50
DISCA 160715P00030000 P 07/15/16 30.0 2.70 2.95
DISCA 160715P00032500 P 07/15/16 32.5 4.50 5.60
DISCA 160715P00035000 P 07/15/16 35.0 6.80 7.90
DISCA 160715P00037500 P 07/15/16 37.5 9.20 10.40
DISCA 160715P00040000 P 07/15/16 40.0 11.60 12.80
DISCA 160715P00042500 P 07/15/16 42.5 13.50 15.30
DISCA 160715P00045000 P 07/15/16 45.0 16.60 17.80
DISCA 161021C00012500 C 10/21/16 12.5 14.70 15.90
DISCA 161021C00015000 C 10/21/16 15.0 12.30 13.50
DISCA 161021C00017500 C 10/21/16 17.5 9.90 11.10
DISCA 161021C00020000 C 10/21/16 20.0 7.60 8.70
DISCA 161021C00022500 C 10/21/16 22.5 5.50 6.60
DISCA 161021C00025000 C 10/21/16 25.0 4.20 4.60
DISCA 161021C00027500 C 10/21/16 27.5 2.70 3.00
DISCA 161021C00030000 C 10/21/16 30.0 1.55 1.80
DISCA 161021C00032500 C 10/21/16 32.5 0.80 1.05
DISCA 161021C00035000 C 10/21/16 35.0 0.35 0.60
DISCA 161021C00037500 C 10/21/16 37.5 0.10 0.35
DISCA 161021C00040000 C 10/21/16 40.0 0.00 0.25
DISCA 161021C00042500 C 10/21/16 42.5 0.00 0.25
DISCA 161021P00012500 P 10/21/16 12.5 0.00 0.45
DISCA 161021P00015000 P 10/21/16 15.0 0.00 0.25
DISCA 161021P00017500 P 10/21/16 17.5 0.00 0.50
DISCA 161021P00020000 P 10/21/16 20.0 0.15 0.60
DISCA 161021P00022500 P 10/21/16 22.5 0.65 0.85
DISCA 161021P00025000 P 10/21/16 25.0 1.20 1.45
DISCA 161021P00027500 P 10/21/16 27.5 2.15 2.35
DISCA 161021P00030000 P 10/21/16 30.0 3.50 3.80
DISCA 161021P00032500 P 10/21/16 32.5 5.20 5.50
DISCA 161021P00035000 P 10/21/16 35.0 7.20 8.30
DISCA 161021P00037500 P 10/21/16 37.5 9.30 10.50
DISCA 161021P00040000 P 10/21/16 40.0 11.70 12.90
DISCA 161021P00042500 P 10/21/16 42.5 14.10 15.70
DISCA 170120C00012500 C 01/20/17 12.5 14.80 16.00
DISCA 170120C00015000 C 01/20/17 15.0 12.40 13.50
DISCA 170120C00017500 C 01/20/17 17.5 9.80 11.30
DISCA 170120C00020000 C 01/20/17 20.0 8.60 8.90
DISCA 170120C00022500 C 01/20/17 22.5 6.60 6.90
DISCA 170120C00025000 C 01/20/17 25.0 4.80 5.20
DISCA 170120C00027500 C 01/20/17 27.5 3.30 3.60
DISCA 170120C00030000 C 01/20/17 30.0 2.20 2.50
DISCA 170120C00032500 C 01/20/17 32.5 1.30 1.50
DISCA 170120C00035000 C 01/20/17 35.0 0.75 1.00
DISCA 170120C00037500 C 01/20/17 37.5 0.35 0.70
DISCA 170120C00040000 C 01/20/17 40.0 0.15 0.45
DISCA 170120C00042500 C 01/20/17 42.5 0.05 0.25
DISCA 170120C00045000 C 01/20/17 45.0 0.00 0.50
DISCA 170120C00047500 C 01/20/17 47.5 0.00 0.25
DISCA 170120C00050000 C 01/20/17 50.0 0.00 0.45
DISCA 170120P00012500 P 01/20/17 12.5 0.00 0.25
DISCA 170120P00015000 P 01/20/17 15.0 0.05 0.25
DISCA 170120P00017500 P 01/20/17 17.5 0.25 0.45
DISCA 170120P00020000 P 01/20/17 20.0 0.45 0.85
DISCA 170120P00022500 P 01/20/17 22.5 1.00 1.25
DISCA 170120P00025000 P 01/20/17 25.0 1.75 1.95
DISCA 170120P00027500 P 01/20/17 27.5 2.70 3.00
DISCA 170120P00030000 P 01/20/17 30.0 4.00 4.40
DISCA 170120P00032500 P 01/20/17 32.5 5.60 6.00
DISCA 170120P00035000 P 01/20/17 35.0 7.50 7.90
DISCA 170120P00037500 P 01/20/17 37.5 9.10 10.90
DISCA 170120P00040000 P 01/20/17 40.0 11.40 13.30
DISCA 170120P00042500 P 01/20/17 42.5 13.00 15.70
DISCA 170120P00045000 P 01/20/17 45.0 16.60 18.10
DISCA 170120P00047500 P 01/20/17 47.5 18.90 20.60
DISCA 170120P00050000 P 01/20/17 50.0 21.10 23.10

OPRA data is delayed 15 minutes.