Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Discovery Communications Inc (DISCA)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 140419C00050000 C 04/19/14 50.0 26.90 28.40
DISCA 140419C00055000 C 04/19/14 55.0 21.90 23.50
DISCA 140419C00060000 C 04/19/14 60.0 17.00 18.10
DISCA 140419C00065000 C 04/19/14 65.0 11.90 13.50
DISCA 140419C00070000 C 04/19/14 70.0 6.70 8.30
DISCA 140419C00075000 C 04/19/14 75.0 2.15 3.30
DISCA 140419C00080000 C 04/19/14 80.0 0.00 0.05
DISCA 140419C00085000 C 04/19/14 85.0 0.00 0.05
DISCA 140419C00090000 C 04/19/14 90.0 0.00 0.05
DISCA 140419C00095000 C 04/19/14 95.0 0.00 0.05
DISCA 140419C00100000 C 04/19/14 100.0 0.00 0.05
DISCA 140419C00105000 C 04/19/14 105.0 0.00 0.05
DISCA 140419C00110000 C 04/19/14 110.0 0.00 0.05
DISCA 140419P00050000 P 04/19/14 50.0 0.00 0.05
DISCA 140419P00055000 P 04/19/14 55.0 0.00 0.05
DISCA 140419P00060000 P 04/19/14 60.0 0.00 0.05
DISCA 140419P00065000 P 04/19/14 65.0 0.00 0.05
DISCA 140419P00070000 P 04/19/14 70.0 0.00 0.05
DISCA 140419P00075000 P 04/19/14 75.0 0.00 0.05
DISCA 140419P00080000 P 04/19/14 80.0 2.05 2.55
DISCA 140419P00085000 P 04/19/14 85.0 6.70 8.20
DISCA 140419P00090000 P 04/19/14 90.0 11.70 13.10
DISCA 140419P00095000 P 04/19/14 95.0 16.30 18.10
DISCA 140419P00100000 P 04/19/14 100.0 21.60 23.10
DISCA 140419P00105000 P 04/19/14 105.0 26.60 28.10
DISCA 140419P00110000 P 04/19/14 110.0 31.60 33.10
DISCA 140517C00055000 C 05/17/14 55.0 22.00 23.70
DISCA 140517C00060000 C 05/17/14 60.0 17.00 18.50
DISCA 140517C00065000 C 05/17/14 65.0 11.20 14.40
DISCA 140517C00070000 C 05/17/14 70.0 7.70 8.40
DISCA 140517C00075000 C 05/17/14 75.0 3.70 4.10
DISCA 140517C00080000 C 05/17/14 80.0 1.05 1.25
DISCA 140517C00085000 C 05/17/14 85.0 0.15 0.35
DISCA 140517C00090000 C 05/17/14 90.0 0.00 0.25
DISCA 140517C00095000 C 05/17/14 95.0 0.00 0.25
DISCA 140517C00100000 C 05/17/14 100.0 0.00 0.15
DISCA 140517C00105000 C 05/17/14 105.0 0.00 0.05
DISCA 140517C00110000 C 05/17/14 110.0 0.00 0.05
DISCA 140517C00115000 C 05/17/14 115.0 0.00 0.05
DISCA 140517P00055000 P 05/17/14 55.0 0.00 0.10
DISCA 140517P00060000 P 05/17/14 60.0 0.00 0.25
DISCA 140517P00065000 P 05/17/14 65.0 0.00 0.25
DISCA 140517P00070000 P 05/17/14 70.0 0.25 0.45
DISCA 140517P00075000 P 05/17/14 75.0 1.00 1.20
DISCA 140517P00080000 P 05/17/14 80.0 3.20 3.50
DISCA 140517P00085000 P 05/17/14 85.0 7.00 8.10
DISCA 140517P00090000 P 05/17/14 90.0 11.70 13.30
DISCA 140517P00095000 P 05/17/14 95.0 16.40 18.30
DISCA 140517P00100000 P 05/17/14 100.0 21.40 23.10
DISCA 140517P00105000 P 05/17/14 105.0 26.40 28.10
DISCA 140517P00110000 P 05/17/14 110.0 31.30 33.10
DISCA 140517P00115000 P 05/17/14 115.0 35.70 39.40
DISCA 140719C00055000 C 07/19/14 55.0 21.80 23.60
DISCA 140719C00060000 C 07/19/14 60.0 17.00 19.40
DISCA 140719C00065000 C 07/19/14 65.0 12.10 14.50
DISCA 140719C00070000 C 07/19/14 70.0 8.40 9.40
DISCA 140719C00075000 C 07/19/14 75.0 4.90 5.40
DISCA 140719C00080000 C 07/19/14 80.0 2.55 2.75
DISCA 140719C00085000 C 07/19/14 85.0 0.95 1.15
DISCA 140719C00090000 C 07/19/14 90.0 0.30 0.50
DISCA 140719C00095000 C 07/19/14 95.0 0.05 0.20
DISCA 140719C00100000 C 07/19/14 100.0 0.00 0.25
DISCA 140719C00105000 C 07/19/14 105.0 0.00 0.20
DISCA 140719C00110000 C 07/19/14 110.0 0.00 0.15
DISCA 140719C00115000 C 07/19/14 115.0 0.00 0.10
DISCA 140719P00055000 P 07/19/14 55.0 0.00 0.25
DISCA 140719P00060000 P 07/19/14 60.0 0.10 0.40
DISCA 140719P00065000 P 07/19/14 65.0 0.35 0.45
DISCA 140719P00070000 P 07/19/14 70.0 0.90 1.15
DISCA 140719P00075000 P 07/19/14 75.0 2.20 2.50
DISCA 140719P00080000 P 07/19/14 80.0 4.50 5.00
DISCA 140719P00085000 P 07/19/14 85.0 7.80 8.70
DISCA 140719P00090000 P 07/19/14 90.0 11.70 13.70
DISCA 140719P00095000 P 07/19/14 95.0 16.70 18.00
DISCA 140719P00100000 P 07/19/14 100.0 20.90 23.90
DISCA 140719P00105000 P 07/19/14 105.0 26.20 28.70
DISCA 140719P00110000 P 07/19/14 110.0 31.20 33.30
DISCA 140719P00115000 P 07/19/14 115.0 36.10 38.30
DISCA 141018C00050000 C 10/18/14 50.0 26.40 29.30
DISCA 141018C00055000 C 10/18/14 55.0 21.60 24.30
DISCA 141018C00060000 C 10/18/14 60.0 17.60 19.30
DISCA 141018C00065000 C 10/18/14 65.0 13.70 14.70
DISCA 141018C00070000 C 10/18/14 70.0 9.70 10.60
DISCA 141018C00075000 C 10/18/14 75.0 6.50 7.10
DISCA 141018C00080000 C 10/18/14 80.0 4.10 4.40
DISCA 141018C00085000 C 10/18/14 85.0 2.40 2.70
DISCA 141018C00090000 C 10/18/14 90.0 1.25 1.55
DISCA 141018C00095000 C 10/18/14 95.0 0.60 0.85
DISCA 141018C00100000 C 10/18/14 100.0 0.25 0.95
DISCA 141018C00105000 C 10/18/14 105.0 0.10 0.35
DISCA 141018C00110000 C 10/18/14 110.0 0.00 0.25
DISCA 141018P00050000 P 10/18/14 50.0 0.10 0.35
DISCA 141018P00055000 P 10/18/14 55.0 0.20 0.50
DISCA 141018P00060000 P 10/18/14 60.0 0.55 0.80
DISCA 141018P00065000 P 10/18/14 65.0 1.05 1.35
DISCA 141018P00070000 P 10/18/14 70.0 2.00 2.35
DISCA 141018P00075000 P 10/18/14 75.0 3.60 4.10
DISCA 141018P00080000 P 10/18/14 80.0 6.10 6.60
DISCA 141018P00085000 P 10/18/14 85.0 9.20 9.90
DISCA 141018P00090000 P 10/18/14 90.0 12.80 14.10
DISCA 141018P00095000 P 10/18/14 95.0 17.30 18.40
DISCA 141018P00100000 P 10/18/14 100.0 21.70 23.50
DISCA 141018P00105000 P 10/18/14 105.0 25.80 29.10
DISCA 141018P00110000 P 10/18/14 110.0 30.70 34.20

OPRA data is delayed 15 minutes.