Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Discovery Communications Inc (DISCA)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 180119C00012500 C Jan 19, 2018 12.5 8.00 9.20
DISCA 180119C00015000 C Jan 19, 2018 15.0 5.50 6.50
DISCA 180119C00017500 C Jan 19, 2018 17.5 3.50 3.80
DISCA 180119C00020000 C Jan 19, 2018 20.0 1.65 1.75
DISCA 180119C00022500 C Jan 19, 2018 22.5 0.70 0.75
DISCA 180119C00025000 C Jan 19, 2018 25.0 0.15 0.35
DISCA 180119C00027500 C Jan 19, 2018 27.5 0.00 0.40
DISCA 180119C00030000 C Jan 19, 2018 30.0 0.00 0.55
DISCA 180119C00032500 C Jan 19, 2018 32.5 0.00 0.30
DISCA 180119C00035000 C Jan 19, 2018 35.0 0.00 0.30
DISCA 180119C00037500 C Jan 19, 2018 37.5 0.00 0.45
DISCA 180119P00012500 P Jan 19, 2018 12.5 0.00 0.10
DISCA 180119P00015000 P Jan 19, 2018 15.0 0.00 0.10
DISCA 180119P00017500 P Jan 19, 2018 17.5 0.10 0.30
DISCA 180119P00020000 P Jan 19, 2018 20.0 0.55 0.85
DISCA 180119P00022500 P Jan 19, 2018 22.5 2.15 2.35
DISCA 180119P00025000 P Jan 19, 2018 25.0 3.90 4.90
DISCA 180119P00027500 P Jan 19, 2018 27.5 6.10 7.10
DISCA 180119P00030000 P Jan 19, 2018 30.0 8.70 9.50
DISCA 180119P00032500 P Jan 19, 2018 32.5 11.10 12.10
DISCA 180119P00035000 P Jan 19, 2018 35.0 13.60 14.60
DISCA 180119P00037500 P Jan 19, 2018 37.5 16.00 17.20
DISCA 180420C00012500 C Apr 20, 2018 12.5 8.00 9.20
DISCA 180420C00015000 C Apr 20, 2018 15.0 6.20 7.00
DISCA 180420C00017500 C Apr 20, 2018 17.5 4.30 5.00
DISCA 180420C00020000 C Apr 20, 2018 20.0 2.60 3.00
DISCA 180420C00022500 C Apr 20, 2018 22.5 1.70 2.00
DISCA 180420C00025000 C Apr 20, 2018 25.0 0.80 1.15
DISCA 180420C00027500 C Apr 20, 2018 27.5 0.50 0.80
DISCA 180420C00030000 C Apr 20, 2018 30.0 0.15 0.65
DISCA 180420C00032500 C Apr 20, 2018 32.5 0.00 0.90
DISCA 180420P00012500 P Apr 20, 2018 12.5 0.00 0.60
DISCA 180420P00015000 P Apr 20, 2018 15.0 0.30 0.65
DISCA 180420P00017500 P Apr 20, 2018 17.5 0.75 1.00
DISCA 180420P00020000 P Apr 20, 2018 20.0 1.65 2.00
DISCA 180420P00022500 P Apr 20, 2018 22.5 3.00 3.40
DISCA 180420P00025000 P Apr 20, 2018 25.0 4.50 5.60
DISCA 180420P00027500 P Apr 20, 2018 27.5 6.60 7.70
DISCA 180420P00030000 P Apr 20, 2018 30.0 8.80 9.90
DISCA 180420P00032500 P Apr 20, 2018 32.5 11.00 12.40
DISCA 180720C00002500 C Jul 20, 2018 2.5 17.70 19.40
DISCA 180720C00005000 C Jul 20, 2018 5.0 15.20 16.80
DISCA 180720C00007500 C Jul 20, 2018 7.5 12.80 14.30
DISCA 180720C00010000 C Jul 20, 2018 10.0 10.40 11.90
DISCA 180720C00012500 C Jul 20, 2018 12.5 8.10 9.70
DISCA 180720C00015000 C Jul 20, 2018 15.0 6.40 7.40
DISCA 180720C00017500 C Jul 20, 2018 17.5 4.60 5.70
DISCA 180720C00020000 C Jul 20, 2018 20.0 3.30 3.80
DISCA 180720C00022500 C Jul 20, 2018 22.5 2.25 2.65
DISCA 180720C00025000 C Jul 20, 2018 25.0 1.35 1.90
DISCA 180720C00027500 C Jul 20, 2018 27.5 0.85 1.65
DISCA 180720C00030000 C Jul 20, 2018 30.0 0.55 1.20
DISCA 180720C00032500 C Jul 20, 2018 32.5 0.25 0.90
DISCA 180720P00002500 P Jul 20, 2018 2.5 0.00 0.60
DISCA 180720P00005000 P Jul 20, 2018 5.0 0.00 0.60
DISCA 180720P00007500 P Jul 20, 2018 7.5 0.00 0.60
DISCA 180720P00010000 P Jul 20, 2018 10.0 0.10 0.40
DISCA 180720P00012500 P Jul 20, 2018 12.5 0.15 0.95
DISCA 180720P00015000 P Jul 20, 2018 15.0 0.65 1.05
DISCA 180720P00017500 P Jul 20, 2018 17.5 1.25 1.70
DISCA 180720P00020000 P Jul 20, 2018 20.0 2.30 2.60
DISCA 180720P00022500 P Jul 20, 2018 22.5 3.50 4.40
DISCA 180720P00025000 P Jul 20, 2018 25.0 5.10 6.00
DISCA 180720P00027500 P Jul 20, 2018 27.5 7.00 8.10
DISCA 180720P00030000 P Jul 20, 2018 30.0 9.10 10.30
DISCA 180720P00032500 P Jul 20, 2018 32.5 11.40 12.50
DISCA 190118C00010000 C Jan 18, 2019 10.0 11.00 13.10
DISCA 190118C00012500 C Jan 18, 2019 12.5 9.40 10.60
DISCA 190118C00015000 C Jan 18, 2019 15.0 7.20 8.00
DISCA 190118C00017500 C Jan 18, 2019 17.5 6.00 6.30
DISCA 190118C00020000 C Jan 18, 2019 20.0 4.10 4.90
DISCA 190118C00022500 C Jan 18, 2019 22.5 2.85 3.60
DISCA 190118C00025000 C Jan 18, 2019 25.0 1.95 2.80
DISCA 190118C00027500 C Jan 18, 2019 27.5 1.35 2.25
DISCA 190118C00030000 C Jan 18, 2019 30.0 0.85 1.85
DISCA 190118C00032500 C Jan 18, 2019 32.5 0.60 1.45
DISCA 190118P00010000 P Jan 18, 2019 10.0 0.15 0.55
DISCA 190118P00012500 P Jan 18, 2019 12.5 0.60 0.85
DISCA 190118P00015000 P Jan 18, 2019 15.0 0.95 1.50
DISCA 190118P00017500 P Jan 18, 2019 17.5 1.60 2.45
DISCA 190118P00020000 P Jan 18, 2019 20.0 2.80 3.60
DISCA 190118P00022500 P Jan 18, 2019 22.5 3.60 5.00
DISCA 190118P00025000 P Jan 18, 2019 25.0 5.40 6.70
DISCA 190118P00027500 P Jan 18, 2019 27.5 6.80 8.60
DISCA 190118P00030000 P Jan 18, 2019 30.0 9.50 10.60
DISCA 190118P00032500 P Jan 18, 2019 32.5 11.70 12.80
DISCA 200117C00007500 C Jan 17, 2020 7.5 13.20 17.00
DISCA 200117C00010000 C Jan 17, 2020 10.0 10.00 14.50
DISCA 200117C00012500 C Jan 17, 2020 12.5 8.00 12.50
DISCA 200117C00015000 C Jan 17, 2020 15.0 8.40 11.90
DISCA 200117C00017500 C Jan 17, 2020 17.5 4.50 9.30
DISCA 200117C00020000 C Jan 17, 2020 20.0 3.50 8.10
DISCA 200117C00022500 C Jan 17, 2020 22.5 2.95 7.30
DISCA 200117C00025000 C Jan 17, 2020 25.0 4.00 4.10
DISCA 200117C00027500 C Jan 17, 2020 27.5 2.50 3.80
DISCA 200117C00030000 C Jan 17, 2020 30.0 1.15 4.90
DISCA 200117C00032500 C Jan 17, 2020 32.5 0.00 4.80
DISCA 200117C00035000 C Jan 17, 2020 35.0 0.15 4.60
DISCA 200117C00037500 C Jan 17, 2020 37.5 0.05 3.30
DISCA 200117P00007500 P Jan 17, 2020 7.5 0.00 2.25
DISCA 200117P00010000 P Jan 17, 2020 10.0 0.00 3.30
DISCA 200117P00012500 P Jan 17, 2020 12.5 0.00 3.20
DISCA 200117P00015000 P Jan 17, 2020 15.0 1.25 3.20
DISCA 200117P00017500 P Jan 17, 2020 17.5 2.05 3.70
DISCA 200117P00020000 P Jan 17, 2020 20.0 1.80 4.50
DISCA 200117P00022500 P Jan 17, 2020 22.5 3.20 5.90
DISCA 200117P00025000 P Jan 17, 2020 25.0 5.60 7.40
DISCA 200117P00027500 P Jan 17, 2020 27.5 6.50 9.50
DISCA 200117P00030000 P Jan 17, 2020 30.0 8.50 13.30
DISCA 200117P00032500 P Jan 17, 2020 32.5 10.00 15.00
DISCA 200117P00035000 P Jan 17, 2020 35.0 12.80 17.40
DISCA 200117P00037500 P Jan 17, 2020 37.5 15.00 19.50
OPRA data is delayed 15 minutes.