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 (2017-02-03)Premium Content

Discovery Communications Inc (DISCA)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 170519C00015000 C 05/19/17 15.0 14.10 14.60
DISCA 170519C00017500 C 05/19/17 17.5 11.50 12.20
DISCA 170519C00020000 C 05/19/17 20.0 9.20 9.70
DISCA 170519C00022500 C 05/19/17 22.5 6.80 7.20
DISCA 170519C00025000 C 05/19/17 25.0 4.30 4.70
DISCA 170519C00027500 C 05/19/17 27.5 2.05 2.35
DISCA 170519C00030000 C 05/19/17 30.0 0.55 0.75
DISCA 170519C00032500 C 05/19/17 32.5 0.05 0.30
DISCA 170519C00035000 C 05/19/17 35.0 0.00 0.20
DISCA 170519C00037500 C 05/19/17 37.5 0.00 0.25
DISCA 170519C00040000 C 05/19/17 40.0 0.00 0.15
DISCA 170519P00015000 P 05/19/17 15.0 0.00 0.15
DISCA 170519P00017500 P 05/19/17 17.5 0.00 0.15
DISCA 170519P00020000 P 05/19/17 20.0 0.00 0.20
DISCA 170519P00022500 P 05/19/17 22.5 0.00 0.15
DISCA 170519P00025000 P 05/19/17 25.0 0.00 0.05
DISCA 170519P00027500 P 05/19/17 27.5 0.20 0.40
DISCA 170519P00030000 P 05/19/17 30.0 1.10 1.30
DISCA 170519P00032500 P 05/19/17 32.5 3.00 3.30
DISCA 170519P00035000 P 05/19/17 35.0 5.40 5.80
DISCA 170519P00037500 P 05/19/17 37.5 7.80 8.40
DISCA 170519P00040000 P 05/19/17 40.0 10.30 10.90
DISCA 170616C00015000 C 06/16/17 15.0 14.20 14.70
DISCA 170616C00017500 C 06/16/17 17.5 11.60 12.20
DISCA 170616C00020000 C 06/16/17 20.0 9.10 9.70
DISCA 170616C00022500 C 06/16/17 22.5 6.70 7.20
DISCA 170616C00025000 C 06/16/17 25.0 4.40 4.80
DISCA 170616C00027500 C 06/16/17 27.5 2.30 2.55
DISCA 170616C00030000 C 06/16/17 30.0 0.80 1.05
DISCA 170616C00032500 C 06/16/17 32.5 0.20 0.40
DISCA 170616C00035000 C 06/16/17 35.0 0.00 0.25
DISCA 170616C00037500 C 06/16/17 37.5 0.00 0.15
DISCA 170616C00040000 C 06/16/17 40.0 0.00 0.20
DISCA 170616C00042500 C 06/16/17 42.5 0.00 0.30
DISCA 170616C00045000 C 06/16/17 45.0 0.00 0.30
DISCA 170616P00015000 P 06/16/17 15.0 0.00 0.05
DISCA 170616P00017500 P 06/16/17 17.5 0.00 0.20
DISCA 170616P00020000 P 06/16/17 20.0 0.00 0.15
DISCA 170616P00022500 P 06/16/17 22.5 0.00 0.05
DISCA 170616P00025000 P 06/16/17 25.0 0.05 0.10
DISCA 170616P00027500 P 06/16/17 27.5 0.40 0.65
DISCA 170616P00030000 P 06/16/17 30.0 1.35 1.65
DISCA 170616P00032500 P 06/16/17 32.5 3.20 3.40
DISCA 170616P00035000 P 06/16/17 35.0 5.40 5.80
DISCA 170616P00037500 P 06/16/17 37.5 7.90 8.30
DISCA 170616P00040000 P 06/16/17 40.0 10.40 10.80
DISCA 170616P00042500 P 06/16/17 42.5 12.80 13.50
DISCA 170616P00045000 P 06/16/17 45.0 13.50 17.90
DISCA 170721C00015000 C 07/21/17 15.0 14.10 14.80
DISCA 170721C00017500 C 07/21/17 17.5 11.60 12.30
DISCA 170721C00020000 C 07/21/17 20.0 9.10 9.70
DISCA 170721C00022500 C 07/21/17 22.5 6.70 7.40
DISCA 170721C00025000 C 07/21/17 25.0 4.60 4.90
DISCA 170721C00027500 C 07/21/17 27.5 2.45 2.85
DISCA 170721C00030000 C 07/21/17 30.0 1.10 1.30
DISCA 170721C00032500 C 07/21/17 32.5 0.35 0.55
DISCA 170721C00035000 C 07/21/17 35.0 0.10 0.20
DISCA 170721C00037500 C 07/21/17 37.5 0.00 0.20
DISCA 170721C00040000 C 07/21/17 40.0 0.00 0.30
DISCA 170721P00015000 P 07/21/17 15.0 0.00 0.20
DISCA 170721P00017500 P 07/21/17 17.5 0.00 0.20
DISCA 170721P00020000 P 07/21/17 20.0 0.00 0.15
DISCA 170721P00022500 P 07/21/17 22.5 0.05 0.25
DISCA 170721P00025000 P 07/21/17 25.0 0.15 0.35
DISCA 170721P00027500 P 07/21/17 27.5 0.60 0.85
DISCA 170721P00030000 P 07/21/17 30.0 1.60 1.85
DISCA 170721P00032500 P 07/21/17 32.5 3.30 3.60
DISCA 170721P00035000 P 07/21/17 35.0 5.50 5.90
DISCA 170721P00037500 P 07/21/17 37.5 7.80 8.50
DISCA 170721P00040000 P 07/21/17 40.0 10.40 11.00
DISCA 171020C00015000 C 10/20/17 15.0 14.20 14.90
DISCA 171020C00017500 C 10/20/17 17.5 11.80 12.40
DISCA 171020C00020000 C 10/20/17 20.0 9.20 10.30
DISCA 171020C00022500 C 10/20/17 22.5 6.90 7.90
DISCA 171020C00025000 C 10/20/17 25.0 5.00 5.60
DISCA 171020C00027500 C 10/20/17 27.5 3.20 3.60
DISCA 171020C00030000 C 10/20/17 30.0 1.85 2.15
DISCA 171020C00032500 C 10/20/17 32.5 0.90 1.25
DISCA 171020C00035000 C 10/20/17 35.0 0.40 0.65
DISCA 171020C00037500 C 10/20/17 37.5 0.10 0.50
DISCA 171020C00040000 C 10/20/17 40.0 0.00 0.45
DISCA 171020C00042500 C 10/20/17 42.5 0.00 0.40
DISCA 171020P00015000 P 10/20/17 15.0 0.00 0.30
DISCA 171020P00017500 P 10/20/17 17.5 0.00 0.50
DISCA 171020P00020000 P 10/20/17 20.0 0.00 0.35
DISCA 171020P00022500 P 10/20/17 22.5 0.10 0.65
DISCA 171020P00025000 P 10/20/17 25.0 0.55 0.70
DISCA 171020P00027500 P 10/20/17 27.5 1.20 1.45
DISCA 171020P00030000 P 10/20/17 30.0 2.25 2.55
DISCA 171020P00032500 P 10/20/17 32.5 3.70 4.20
DISCA 171020P00035000 P 10/20/17 35.0 5.60 6.20
DISCA 171020P00037500 P 10/20/17 37.5 7.90 8.50
DISCA 171020P00040000 P 10/20/17 40.0 10.30 11.00
DISCA 171020P00042500 P 10/20/17 42.5 12.80 13.40

OPRA data is delayed 15 minutes.