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 (2015-05-08)Premium Content

Discovery Communications Inc (DISCA)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 150821C00017500 C 08/21/15 17.5 13.20 17.30
DISCA 150821C00020000 C 08/21/15 20.0 11.80 13.50
DISCA 150821C00022500 C 08/21/15 22.5 9.30 10.90
DISCA 150821C00025000 C 08/21/15 25.0 7.10 8.20
DISCA 150821C00027500 C 08/21/15 27.5 4.60 5.70
DISCA 150821C00030000 C 08/21/15 30.0 3.00 3.40
DISCA 150821C00032500 C 08/21/15 32.5 1.15 1.40
DISCA 150821C00035000 C 08/21/15 35.0 0.25 0.35
DISCA 150821C00037500 C 08/21/15 37.5 0.00 0.15
DISCA 150821C00040000 C 08/21/15 40.0 0.00 0.15
DISCA 150821C00042500 C 08/21/15 42.5 0.00 0.15
DISCA 150821C00045000 C 08/21/15 45.0 0.00 0.15
DISCA 150821C00047500 C 08/21/15 47.5 0.00 0.15
DISCA 150821C00050000 C 08/21/15 50.0 0.00 0.15
DISCA 150821P00017500 P 08/21/15 17.5 0.00 0.10
DISCA 150821P00020000 P 08/21/15 20.0 0.00 0.10
DISCA 150821P00022500 P 08/21/15 22.5 0.00 0.10
DISCA 150821P00025000 P 08/21/15 25.0 0.00 0.10
DISCA 150821P00027500 P 08/21/15 27.5 0.00 0.15
DISCA 150821P00030000 P 08/21/15 30.0 0.15 0.20
DISCA 150821P00032500 P 08/21/15 32.5 0.65 0.85
DISCA 150821P00035000 P 08/21/15 35.0 2.20 2.40
DISCA 150821P00037500 P 08/21/15 37.5 4.30 5.40
DISCA 150821P00040000 P 08/21/15 40.0 6.80 7.40
DISCA 150821P00042500 P 08/21/15 42.5 8.50 11.10
DISCA 150821P00045000 P 08/21/15 45.0 11.00 14.40
DISCA 150821P00047500 P 08/21/15 47.5 12.80 16.80
DISCA 150821P00050000 P 08/21/15 50.0 15.70 19.30
DISCA 150918C00017500 C 09/18/15 17.5 13.20 17.30
DISCA 150918C00020000 C 09/18/15 20.0 11.90 13.40
DISCA 150918C00022500 C 09/18/15 22.5 9.40 10.90
DISCA 150918C00025000 C 09/18/15 25.0 7.20 8.30
DISCA 150918C00027500 C 09/18/15 27.5 4.80 5.90
DISCA 150918C00030000 C 09/18/15 30.0 3.30 3.60
DISCA 150918C00032500 C 09/18/15 32.5 1.60 1.75
DISCA 150918C00035000 C 09/18/15 35.0 0.55 0.70
DISCA 150918C00037500 C 09/18/15 37.5 0.10 0.25
DISCA 150918C00040000 C 09/18/15 40.0 0.00 0.20
DISCA 150918C00042500 C 09/18/15 42.5 0.00 0.15
DISCA 150918C00045000 C 09/18/15 45.0 0.00 0.15
DISCA 150918C00047500 C 09/18/15 47.5 0.00 0.15
DISCA 150918C00050000 C 09/18/15 50.0 0.00 0.15
DISCA 150918P00017500 P 09/18/15 17.5 0.00 0.10
DISCA 150918P00020000 P 09/18/15 20.0 0.00 0.10
DISCA 150918P00022500 P 09/18/15 22.5 0.00 0.10
DISCA 150918P00025000 P 09/18/15 25.0 0.00 0.15
DISCA 150918P00027500 P 09/18/15 27.5 0.05 0.25
DISCA 150918P00030000 P 09/18/15 30.0 0.35 0.45
DISCA 150918P00032500 P 09/18/15 32.5 1.10 1.25
DISCA 150918P00035000 P 09/18/15 35.0 2.50 2.70
DISCA 150918P00037500 P 09/18/15 37.5 4.50 4.80
DISCA 150918P00040000 P 09/18/15 40.0 6.80 8.00
DISCA 150918P00042500 P 09/18/15 42.5 9.30 10.70
DISCA 150918P00045000 P 09/18/15 45.0 11.80 13.20
DISCA 150918P00047500 P 09/18/15 47.5 13.50 16.80
DISCA 150918P00050000 P 09/18/15 50.0 15.60 19.40
DISCA 151016C00015000 C 10/16/15 15.0 15.70 19.50
DISCA 151016C00017500 C 10/16/15 17.5 14.40 16.00
DISCA 151016C00020000 C 10/16/15 20.0 11.90 13.30
DISCA 151016C00022500 C 10/16/15 22.5 9.40 10.90
DISCA 151016C00025000 C 10/16/15 25.0 7.20 8.30
DISCA 151016C00027500 C 10/16/15 27.5 5.30 6.00
DISCA 151016C00030000 C 10/16/15 30.0 3.50 3.90
DISCA 151016C00032500 C 10/16/15 32.5 1.90 2.15
DISCA 151016C00035000 C 10/16/15 35.0 0.85 1.00
DISCA 151016C00037500 C 10/16/15 37.5 0.30 0.40
DISCA 151016C00040000 C 10/16/15 40.0 0.05 0.25
DISCA 151016C00042500 C 10/16/15 42.5 0.00 0.20
DISCA 151016C00045000 C 10/16/15 45.0 0.00 0.15
DISCA 151016C00047500 C 10/16/15 47.5 0.00 0.15
DISCA 151016C00050000 C 10/16/15 50.0 0.00 0.15
DISCA 151016P00015000 P 10/16/15 15.0 0.00 0.10
DISCA 151016P00017500 P 10/16/15 17.5 0.00 0.10
DISCA 151016P00020000 P 10/16/15 20.0 0.00 0.10
DISCA 151016P00022500 P 10/16/15 22.5 0.00 0.15
DISCA 151016P00025000 P 10/16/15 25.0 0.00 0.20
DISCA 151016P00027500 P 10/16/15 27.5 0.15 0.30
DISCA 151016P00030000 P 10/16/15 30.0 0.55 0.70
DISCA 151016P00032500 P 10/16/15 32.5 1.35 1.50
DISCA 151016P00035000 P 10/16/15 35.0 2.75 2.95
DISCA 151016P00037500 P 10/16/15 37.5 4.60 5.00
DISCA 151016P00040000 P 10/16/15 40.0 6.90 8.00
DISCA 151016P00042500 P 10/16/15 42.5 9.30 10.70
DISCA 151016P00045000 P 10/16/15 45.0 11.80 13.10
DISCA 151016P00047500 P 10/16/15 47.5 14.30 16.10
DISCA 151016P00050000 P 10/16/15 50.0 16.80 18.10
DISCA 160115C00017500 C 01/15/16 17.5 14.50 15.90
DISCA 160115C00020000 C 01/15/16 20.0 12.90 13.40
DISCA 160115C00022500 C 01/15/16 22.5 9.70 11.00
DISCA 160115C00025000 C 01/15/16 25.0 7.90 8.60
DISCA 160115C00027500 C 01/15/16 27.5 6.10 6.40
DISCA 160115C00030000 C 01/15/16 30.0 4.30 4.50
DISCA 160115C00032500 C 01/15/16 32.5 2.75 2.95
DISCA 160115C00035000 C 01/15/16 35.0 1.60 1.80
DISCA 160115C00037500 C 01/15/16 37.5 0.75 1.00
DISCA 160115C00040000 C 01/15/16 40.0 0.30 0.55
DISCA 160115C00042500 C 01/15/16 42.5 0.15 0.30
DISCA 160115C00045000 C 01/15/16 45.0 0.00 0.25
DISCA 160115C00047500 C 01/15/16 47.5 0.00 0.25
DISCA 160115C00050000 C 01/15/16 50.0 0.00 0.25
DISCA 160115P00017500 P 01/15/16 17.5 0.00 0.20
DISCA 160115P00020000 P 01/15/16 20.0 0.00 0.20
DISCA 160115P00022500 P 01/15/16 22.5 0.00 0.30
DISCA 160115P00025000 P 01/15/16 25.0 0.00 0.55
DISCA 160115P00027500 P 01/15/16 27.5 0.55 0.75
DISCA 160115P00030000 P 01/15/16 30.0 1.20 1.40
DISCA 160115P00032500 P 01/15/16 32.5 2.15 2.35
DISCA 160115P00035000 P 01/15/16 35.0 3.50 3.70
DISCA 160115P00037500 P 01/15/16 37.5 5.20 5.50
DISCA 160115P00040000 P 01/15/16 40.0 7.20 8.30
DISCA 160115P00042500 P 01/15/16 42.5 9.50 10.60
DISCA 160115P00045000 P 01/15/16 45.0 11.80 13.20
DISCA 160115P00047500 P 01/15/16 47.5 14.30 16.20
DISCA 160115P00050000 P 01/15/16 50.0 16.80 18.20
DISCA 170120C00017500 C 01/20/17 17.5 13.60 17.80
DISCA 170120C00020000 C 01/20/17 20.0 11.40 15.60
DISCA 170120C00022500 C 01/20/17 22.5 11.30 12.20
DISCA 170120C00025000 C 01/20/17 25.0 9.30 10.00
DISCA 170120C00027500 C 01/20/17 27.5 7.50 8.30
DISCA 170120C00030000 C 01/20/17 30.0 5.90 6.70
DISCA 170120C00032500 C 01/20/17 32.5 4.30 5.30
DISCA 170120C00035000 C 01/20/17 35.0 3.40 4.10
DISCA 170120C00037500 C 01/20/17 37.5 2.30 3.20
DISCA 170120C00040000 C 01/20/17 40.0 1.70 2.45
DISCA 170120C00042500 C 01/20/17 42.5 1.15 1.95
DISCA 170120C00045000 C 01/20/17 45.0 0.80 1.50
DISCA 170120C00047500 C 01/20/17 47.5 0.55 1.15
DISCA 170120C00050000 C 01/20/17 50.0 0.35 0.95
DISCA 170120P00017500 P 01/20/17 17.5 0.10 0.60
DISCA 170120P00020000 P 01/20/17 20.0 0.30 0.85
DISCA 170120P00022500 P 01/20/17 22.5 0.60 1.15
DISCA 170120P00025000 P 01/20/17 25.0 1.10 1.70
DISCA 170120P00027500 P 01/20/17 27.5 1.80 2.45
DISCA 170120P00030000 P 01/20/17 30.0 2.65 3.40
DISCA 170120P00032500 P 01/20/17 32.5 3.80 4.50
DISCA 170120P00035000 P 01/20/17 35.0 5.20 5.90
DISCA 170120P00037500 P 01/20/17 37.5 6.60 7.60
DISCA 170120P00040000 P 01/20/17 40.0 8.50 9.10
DISCA 170120P00042500 P 01/20/17 42.5 10.40 11.10
DISCA 170120P00045000 P 01/20/17 45.0 12.50 13.10
DISCA 170120P00047500 P 01/20/17 47.5 14.70 15.30
DISCA 170120P00050000 P 01/20/17 50.0 16.70 18.60

OPRA data is delayed 15 minutes.