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 (2014-05-09)Premium Content

Discovery Communications Inc (DISCA)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 140816C00040000 C 08/16/14 40.0 42.70 45.50
DISCA 140816C00045000 C 08/16/14 45.0 37.00 40.50
DISCA 140816C00050000 C 08/16/14 50.0 32.70 35.10
DISCA 140816C00055000 C 08/16/14 55.0 27.70 30.50
DISCA 140816C00060000 C 08/16/14 60.0 22.50 25.50
DISCA 140816C00065000 C 08/16/14 65.0 17.50 20.50
DISCA 140816C00070000 C 08/16/14 70.0 12.90 15.50
DISCA 140816C00075000 C 08/16/14 75.0 8.00 10.60
DISCA 140816C00080000 C 08/16/14 80.0 3.50 4.50
DISCA 140816C00085000 C 08/16/14 85.0 0.70 1.00
DISCA 140816C00090000 C 08/16/14 90.0 0.10 0.35
DISCA 140816C00095000 C 08/16/14 95.0 0.00 0.25
DISCA 140816C00100000 C 08/16/14 100.0 0.00 0.25
DISCA 140816C00105000 C 08/16/14 105.0 0.00 0.25
DISCA 140816C00110000 C 08/16/14 110.0 0.00 0.25
DISCA 140816P00040000 P 08/16/14 40.0 0.00 0.20
DISCA 140816P00045000 P 08/16/14 45.0 0.00 0.20
DISCA 140816P00050000 P 08/16/14 50.0 0.00 0.25
DISCA 140816P00055000 P 08/16/14 55.0 0.00 0.20
DISCA 140816P00060000 P 08/16/14 60.0 0.00 0.20
DISCA 140816P00065000 P 08/16/14 65.0 0.00 0.20
DISCA 140816P00070000 P 08/16/14 70.0 0.00 0.30
DISCA 140816P00075000 P 08/16/14 75.0 0.00 0.25
DISCA 140816P00080000 P 08/16/14 80.0 0.30 0.65
DISCA 140816P00085000 P 08/16/14 85.0 2.30 2.85
DISCA 140816P00090000 P 08/16/14 90.0 4.70 7.20
DISCA 140816P00095000 P 08/16/14 95.0 9.60 12.20
DISCA 140816P00100000 P 08/16/14 100.0 14.50 17.20
DISCA 140816P00105000 P 08/16/14 105.0 19.50 22.60
DISCA 140816P00110000 P 08/16/14 110.0 24.60 27.20
DISCA 140920C00050000 C 09/20/14 50.0 32.70 35.50
DISCA 140920C00055000 C 09/20/14 55.0 27.70 30.00
DISCA 140920C00060000 C 09/20/14 60.0 22.70 25.00
DISCA 140920C00065000 C 09/20/14 65.0 17.90 20.60
DISCA 140920C00070000 C 09/20/14 70.0 12.90 14.10
DISCA 140920C00075000 C 09/20/14 75.0 8.40 10.00
DISCA 140920C00080000 C 09/20/14 80.0 4.50 6.40
DISCA 140920C00085000 C 09/20/14 85.0 1.80 2.25
DISCA 140920C00090000 C 09/20/14 90.0 0.60 0.90
DISCA 140920C00095000 C 09/20/14 95.0 0.20 0.45
DISCA 140920C00100000 C 09/20/14 100.0 0.00 0.25
DISCA 140920C00105000 C 09/20/14 105.0 0.00 0.25
DISCA 140920C00110000 C 09/20/14 110.0 0.00 0.25
DISCA 140920C00115000 C 09/20/14 115.0 0.00 0.25
DISCA 140920C00120000 C 09/20/14 120.0 0.00 0.25
DISCA 140920P00050000 P 09/20/14 50.0 0.00 0.25
DISCA 140920P00055000 P 09/20/14 55.0 0.00 0.25
DISCA 140920P00060000 P 09/20/14 60.0 0.00 0.25
DISCA 140920P00065000 P 09/20/14 65.0 0.00 0.25
DISCA 140920P00070000 P 09/20/14 70.0 0.05 0.30
DISCA 140920P00075000 P 09/20/14 75.0 0.20 0.50
DISCA 140920P00080000 P 09/20/14 80.0 1.25 1.55
DISCA 140920P00085000 P 09/20/14 85.0 3.50 3.90
DISCA 140920P00090000 P 09/20/14 90.0 5.50 7.70
DISCA 140920P00095000 P 09/20/14 95.0 9.90 12.30
DISCA 140920P00100000 P 09/20/14 100.0 14.50 17.30
DISCA 140920P00105000 P 09/20/14 105.0 19.50 22.30
DISCA 140920P00110000 P 09/20/14 110.0 24.50 27.40
DISCA 140920P00115000 P 09/20/14 115.0 29.90 33.40
DISCA 140920P00120000 P 09/20/14 120.0 34.50 37.20
DISCA 141018C00050000 C 10/18/14 50.0 32.90 35.10
DISCA 141018C00055000 C 10/18/14 55.0 27.60 30.00
DISCA 141018C00060000 C 10/18/14 60.0 22.90 25.00
DISCA 141018C00065000 C 10/18/14 65.0 18.00 19.10
DISCA 141018C00070000 C 10/18/14 70.0 13.60 14.10
DISCA 141018C00075000 C 10/18/14 75.0 8.80 10.00
DISCA 141018C00080000 C 10/18/14 80.0 5.10 6.10
DISCA 141018C00085000 C 10/18/14 85.0 2.50 2.85
DISCA 141018C00090000 C 10/18/14 90.0 1.05 1.55
DISCA 141018C00095000 C 10/18/14 95.0 0.40 0.75
DISCA 141018C00100000 C 10/18/14 100.0 0.15 0.30
DISCA 141018C00105000 C 10/18/14 105.0 0.00 0.25
DISCA 141018C00110000 C 10/18/14 110.0 0.00 0.25
DISCA 141018C00115000 C 10/18/14 115.0 0.00 0.25
DISCA 141018P00050000 P 10/18/14 50.0 0.00 0.25
DISCA 141018P00055000 P 10/18/14 55.0 0.00 0.25
DISCA 141018P00060000 P 10/18/14 60.0 0.00 0.25
DISCA 141018P00065000 P 10/18/14 65.0 0.05 0.45
DISCA 141018P00070000 P 10/18/14 70.0 0.15 0.40
DISCA 141018P00075000 P 10/18/14 75.0 0.75 0.90
DISCA 141018P00080000 P 10/18/14 80.0 1.85 2.15
DISCA 141018P00085000 P 10/18/14 85.0 4.10 4.50
DISCA 141018P00090000 P 10/18/14 90.0 6.20 8.20
DISCA 141018P00095000 P 10/18/14 95.0 10.10 12.50
DISCA 141018P00100000 P 10/18/14 100.0 14.70 17.30
DISCA 141018P00105000 P 10/18/14 105.0 19.50 22.20
DISCA 141018P00110000 P 10/18/14 110.0 24.50 27.20
DISCA 141018P00115000 P 10/18/14 115.0 29.50 32.40
DISCA 150117C00040000 C 01/17/15 40.0 42.60 45.50
DISCA 150117C00045000 C 01/17/15 45.0 37.60 40.60
DISCA 150117C00050000 C 01/17/15 50.0 32.70 35.60
DISCA 150117C00055000 C 01/17/15 55.0 27.70 30.70
DISCA 150117C00060000 C 01/17/15 60.0 23.20 25.40
DISCA 150117C00065000 C 01/17/15 65.0 18.60 21.10
DISCA 150117C00070000 C 01/17/15 70.0 14.00 16.60
DISCA 150117C00075000 C 01/17/15 75.0 10.00 12.70
DISCA 150117C00080000 C 01/17/15 80.0 6.80 8.50
DISCA 150117C00085000 C 01/17/15 85.0 4.10 5.50
DISCA 150117C00090000 C 01/17/15 90.0 2.35 3.10
DISCA 150117C00095000 C 01/17/15 95.0 1.30 1.75
DISCA 150117C00100000 C 01/17/15 100.0 0.70 1.00
DISCA 150117C00105000 C 01/17/15 105.0 0.15 0.65
DISCA 150117C00110000 C 01/17/15 110.0 0.15 0.50
DISCA 150117C00115000 C 01/17/15 115.0 0.05 0.40
DISCA 150117P00040000 P 01/17/15 40.0 0.00 0.10
DISCA 150117P00045000 P 01/17/15 45.0 0.00 0.10
DISCA 150117P00050000 P 01/17/15 50.0 0.00 0.10
DISCA 150117P00055000 P 01/17/15 55.0 0.05 0.40
DISCA 150117P00060000 P 01/17/15 60.0 0.15 0.50
DISCA 150117P00065000 P 01/17/15 65.0 0.40 0.70
DISCA 150117P00070000 P 01/17/15 70.0 0.80 1.20
DISCA 150117P00075000 P 01/17/15 75.0 1.60 2.15
DISCA 150117P00080000 P 01/17/15 80.0 2.95 3.80
DISCA 150117P00085000 P 01/17/15 85.0 5.10 6.20
DISCA 150117P00090000 P 01/17/15 90.0 8.30 9.50
DISCA 150117P00095000 P 01/17/15 95.0 10.70 13.40
DISCA 150117P00100000 P 01/17/15 100.0 15.10 17.70
DISCA 150117P00105000 P 01/17/15 105.0 19.70 22.50
DISCA 150117P00110000 P 01/17/15 110.0 24.60 27.40
DISCA 150117P00115000 P 01/17/15 115.0 29.50 32.20

OPRA data is delayed 15 minutes.