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 Jul 24 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 140816C00040000 C 08/16/14 40.0 41.00 45.00
DISCA 140816C00045000 C 08/16/14 45.0 36.30 39.70
DISCA 140816C00050000 C 08/16/14 50.0 31.30 34.70
DISCA 140816C00055000 C 08/16/14 55.0 27.00 29.00
DISCA 140816C00060000 C 08/16/14 60.0 22.00 24.50
DISCA 140816C00065000 C 08/16/14 65.0 17.10 19.80
DISCA 140816C00070000 C 08/16/14 70.0 12.20 13.80
DISCA 140816C00075000 C 08/16/14 75.0 7.70 8.90
DISCA 140816C00080000 C 08/16/14 80.0 3.70 4.10
DISCA 140816C00085000 C 08/16/14 85.0 1.15 1.50
DISCA 140816C00090000 C 08/16/14 90.0 0.20 0.45
DISCA 140816C00095000 C 08/16/14 95.0 0.00 0.30
DISCA 140816C00100000 C 08/16/14 100.0 0.00 0.50
DISCA 140816C00105000 C 08/16/14 105.0 0.00 0.50
DISCA 140816C00110000 C 08/16/14 110.0 0.00 0.25
DISCA 140816P00040000 P 08/16/14 40.0 0.00 0.25
DISCA 140816P00045000 P 08/16/14 45.0 0.00 0.25
DISCA 140816P00050000 P 08/16/14 50.0 0.00 0.25
DISCA 140816P00055000 P 08/16/14 55.0 0.00 0.25
DISCA 140816P00060000 P 08/16/14 60.0 0.00 0.45
DISCA 140816P00065000 P 08/16/14 65.0 0.00 0.65
DISCA 140816P00070000 P 08/16/14 70.0 0.00 0.30
DISCA 140816P00075000 P 08/16/14 75.0 0.15 0.40
DISCA 140816P00080000 P 08/16/14 80.0 0.90 1.25
DISCA 140816P00085000 P 08/16/14 85.0 3.30 3.60
DISCA 140816P00090000 P 08/16/14 90.0 7.00 7.70
DISCA 140816P00095000 P 08/16/14 95.0 11.40 12.90
DISCA 140816P00100000 P 08/16/14 100.0 15.50 18.60
DISCA 140816P00105000 P 08/16/14 105.0 20.50 23.60
DISCA 140816P00110000 P 08/16/14 110.0 25.60 28.60
DISCA 140920C00050000 C 09/20/14 50.0 32.00 33.90
DISCA 140920C00055000 C 09/20/14 55.0 27.00 28.70
DISCA 140920C00060000 C 09/20/14 60.0 22.30 23.80
DISCA 140920C00065000 C 09/20/14 65.0 16.70 19.20
DISCA 140920C00070000 C 09/20/14 70.0 12.40 13.90
DISCA 140920C00075000 C 09/20/14 75.0 7.80 9.60
DISCA 140920C00080000 C 09/20/14 80.0 4.40 5.40
DISCA 140920C00085000 C 09/20/14 85.0 1.95 2.40
DISCA 140920C00090000 C 09/20/14 90.0 0.65 1.05
DISCA 140920C00095000 C 09/20/14 95.0 0.20 0.55
DISCA 140920C00100000 C 09/20/14 100.0 0.00 0.40
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 0.20
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 0.40
DISCA 140920P00075000 P 09/20/14 75.0 0.65 0.90
DISCA 140920P00080000 P 09/20/14 80.0 1.65 2.10
DISCA 140920P00085000 P 09/20/14 85.0 4.00 4.60
DISCA 140920P00090000 P 09/20/14 90.0 7.40 8.40
DISCA 140920P00095000 P 09/20/14 95.0 10.90 13.90
DISCA 140920P00100000 P 09/20/14 100.0 16.60 17.70
DISCA 140920P00105000 P 09/20/14 105.0 21.60 22.70
DISCA 140920P00110000 P 09/20/14 110.0 26.30 27.80
DISCA 140920P00115000 P 09/20/14 115.0 30.30 33.70
DISCA 140920P00120000 P 09/20/14 120.0 35.40 38.70
DISCA 141018C00050000 C 10/18/14 50.0 32.00 34.30
DISCA 141018C00055000 C 10/18/14 55.0 27.00 29.30
DISCA 141018C00060000 C 10/18/14 60.0 22.20 23.90
DISCA 141018C00065000 C 10/18/14 65.0 16.90 19.50
DISCA 141018C00070000 C 10/18/14 70.0 12.50 14.30
DISCA 141018C00075000 C 10/18/14 75.0 8.40 9.80
DISCA 141018C00080000 C 10/18/14 80.0 5.10 5.50
DISCA 141018C00085000 C 10/18/14 85.0 2.40 2.80
DISCA 141018C00090000 C 10/18/14 90.0 1.05 1.45
DISCA 141018C00095000 C 10/18/14 95.0 0.40 0.70
DISCA 141018C00100000 C 10/18/14 100.0 0.25 0.45
DISCA 141018C00105000 C 10/18/14 105.0 0.00 0.50
DISCA 141018C00110000 C 10/18/14 110.0 0.00 0.50
DISCA 141018P00050000 P 10/18/14 50.0 0.00 0.75
DISCA 141018P00055000 P 10/18/14 55.0 0.00 0.75
DISCA 141018P00060000 P 10/18/14 60.0 0.00 0.25
DISCA 141018P00065000 P 10/18/14 65.0 0.05 0.30
DISCA 141018P00070000 P 10/18/14 70.0 0.35 0.60
DISCA 141018P00075000 P 10/18/14 75.0 1.00 1.25
DISCA 141018P00080000 P 10/18/14 80.0 2.25 2.50
DISCA 141018P00085000 P 10/18/14 85.0 4.40 4.90
DISCA 141018P00090000 P 10/18/14 90.0 7.60 8.80
DISCA 141018P00095000 P 10/18/14 95.0 11.00 13.80
DISCA 141018P00100000 P 10/18/14 100.0 16.50 17.90
DISCA 141018P00105000 P 10/18/14 105.0 21.20 23.10
DISCA 141018P00110000 P 10/18/14 110.0 26.30 27.70
DISCA 150117C00040000 C 01/17/15 40.0 41.10 45.10
DISCA 150117C00045000 C 01/17/15 45.0 36.70 39.50
DISCA 150117C00050000 C 01/17/15 50.0 31.60 34.50
DISCA 150117C00055000 C 01/17/15 55.0 26.60 29.90
DISCA 150117C00060000 C 01/17/15 60.0 22.30 24.30
DISCA 150117C00065000 C 01/17/15 65.0 17.20 20.40
DISCA 150117C00070000 C 01/17/15 70.0 13.20 15.30
DISCA 150117C00075000 C 01/17/15 75.0 9.30 10.80
DISCA 150117C00080000 C 01/17/15 80.0 6.50 7.10
DISCA 150117C00085000 C 01/17/15 85.0 4.00 4.50
DISCA 150117C00090000 C 01/17/15 90.0 2.30 2.55
DISCA 150117C00095000 C 01/17/15 95.0 1.20 1.50
DISCA 150117C00100000 C 01/17/15 100.0 0.60 0.90
DISCA 150117C00105000 C 01/17/15 105.0 0.00 1.30
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 0.00 0.60
DISCA 150117P00060000 P 01/17/15 60.0 0.00 0.75
DISCA 150117P00065000 P 01/17/15 65.0 0.45 0.75
DISCA 150117P00070000 P 01/17/15 70.0 1.10 1.35
DISCA 150117P00075000 P 01/17/15 75.0 2.05 2.45
DISCA 150117P00080000 P 01/17/15 80.0 3.60 4.10
DISCA 150117P00085000 P 01/17/15 85.0 5.90 6.50
DISCA 150117P00090000 P 01/17/15 90.0 9.00 9.80
DISCA 150117P00095000 P 01/17/15 95.0 12.30 14.20
DISCA 150117P00100000 P 01/17/15 100.0 16.70 18.60
DISCA 150117P00105000 P 01/17/15 105.0 21.00 23.70

OPRA data is delayed 15 minutes.