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 (2016-05-06)Premium Content

Discovery Communications Inc (DISCA)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 160819C00015000 C 08/19/16 15.0 9.80 10.90
DISCA 160819C00017500 C 08/19/16 17.5 7.30 8.40
DISCA 160819C00020000 C 08/19/16 20.0 4.80 5.90
DISCA 160819C00022500 C 08/19/16 22.5 2.70 3.50
DISCA 160819C00025000 C 08/19/16 25.0 1.05 1.20
DISCA 160819C00027500 C 08/19/16 27.5 0.15 0.30
DISCA 160819C00030000 C 08/19/16 30.0 0.00 0.30
DISCA 160819C00032500 C 08/19/16 32.5 0.00 0.25
DISCA 160819C00035000 C 08/19/16 35.0 0.00 0.25
DISCA 160819C00037500 C 08/19/16 37.5 0.00 0.25
DISCA 160819P00015000 P 08/19/16 15.0 0.00 0.20
DISCA 160819P00017500 P 08/19/16 17.5 0.00 0.20
DISCA 160819P00020000 P 08/19/16 20.0 0.00 0.25
DISCA 160819P00022500 P 08/19/16 22.5 0.10 0.25
DISCA 160819P00025000 P 08/19/16 25.0 0.65 0.75
DISCA 160819P00027500 P 08/19/16 27.5 2.20 2.40
DISCA 160819P00030000 P 08/19/16 30.0 4.10 5.30
DISCA 160819P00032500 P 08/19/16 32.5 6.60 7.70
DISCA 160819P00035000 P 08/19/16 35.0 9.10 10.20
DISCA 160819P00037500 P 08/19/16 37.5 11.60 12.70
DISCA 160916C00012500 C 09/16/16 12.5 12.30 13.40
DISCA 160916C00015000 C 09/16/16 15.0 9.80 11.20
DISCA 160916C00017500 C 09/16/16 17.5 7.30 8.40
DISCA 160916C00020000 C 09/16/16 20.0 4.90 6.00
DISCA 160916C00022500 C 09/16/16 22.5 2.55 3.80
DISCA 160916C00025000 C 09/16/16 25.0 1.30 1.50
DISCA 160916C00027500 C 09/16/16 27.5 0.35 0.50
DISCA 160916C00030000 C 09/16/16 30.0 0.00 0.35
DISCA 160916C00032500 C 09/16/16 32.5 0.00 0.25
DISCA 160916C00035000 C 09/16/16 35.0 0.00 0.25
DISCA 160916C00037500 C 09/16/16 37.5 0.00 0.25
DISCA 160916P00012500 P 09/16/16 12.5 0.00 0.20
DISCA 160916P00015000 P 09/16/16 15.0 0.00 0.20
DISCA 160916P00017500 P 09/16/16 17.5 0.00 0.25
DISCA 160916P00020000 P 09/16/16 20.0 0.00 0.30
DISCA 160916P00022500 P 09/16/16 22.5 0.25 0.45
DISCA 160916P00025000 P 09/16/16 25.0 0.90 1.05
DISCA 160916P00027500 P 09/16/16 27.5 0.40 4.90
DISCA 160916P00030000 P 09/16/16 30.0 4.20 5.30
DISCA 160916P00032500 P 09/16/16 32.5 6.60 7.70
DISCA 160916P00035000 P 09/16/16 35.0 7.70 12.00
DISCA 160916P00037500 P 09/16/16 37.5 11.60 12.70
DISCA 161021C00012500 C 10/21/16 12.5 12.30 13.40
DISCA 161021C00015000 C 10/21/16 15.0 9.80 10.90
DISCA 161021C00017500 C 10/21/16 17.5 7.40 8.40
DISCA 161021C00020000 C 10/21/16 20.0 5.00 6.10
DISCA 161021C00022500 C 10/21/16 22.5 2.95 3.90
DISCA 161021C00025000 C 10/21/16 25.0 1.65 1.85
DISCA 161021C00027500 C 10/21/16 27.5 0.60 0.75
DISCA 161021C00030000 C 10/21/16 30.0 0.15 0.30
DISCA 161021C00032500 C 10/21/16 32.5 0.00 0.25
DISCA 161021C00035000 C 10/21/16 35.0 0.00 0.25
DISCA 161021C00037500 C 10/21/16 37.5 0.00 0.25
DISCA 161021C00040000 C 10/21/16 40.0 0.00 0.25
DISCA 161021C00042500 C 10/21/16 42.5 0.00 0.25
DISCA 161021P00012500 P 10/21/16 12.5 0.00 0.25
DISCA 161021P00015000 P 10/21/16 15.0 0.00 0.25
DISCA 161021P00017500 P 10/21/16 17.5 0.00 0.25
DISCA 161021P00020000 P 10/21/16 20.0 0.10 0.25
DISCA 161021P00022500 P 10/21/16 22.5 0.45 0.60
DISCA 161021P00025000 P 10/21/16 25.0 1.20 1.35
DISCA 161021P00027500 P 10/21/16 27.5 2.60 2.85
DISCA 161021P00030000 P 10/21/16 30.0 4.60 4.90
DISCA 161021P00032500 P 10/21/16 32.5 6.70 7.70
DISCA 161021P00035000 P 10/21/16 35.0 9.10 10.20
DISCA 161021P00037500 P 10/21/16 37.5 11.60 12.70
DISCA 161021P00040000 P 10/21/16 40.0 14.10 15.50
DISCA 161021P00042500 P 10/21/16 42.5 16.60 17.70
DISCA 170120C00012500 C 01/20/17 12.5 12.40 13.40
DISCA 170120C00015000 C 01/20/17 15.0 9.90 11.00
DISCA 170120C00017500 C 01/20/17 17.5 7.60 8.70
DISCA 170120C00020000 C 01/20/17 20.0 5.90 6.20
DISCA 170120C00022500 C 01/20/17 22.5 3.90 4.20
DISCA 170120C00025000 C 01/20/17 25.0 2.40 2.55
DISCA 170120C00027500 C 01/20/17 27.5 1.25 1.45
DISCA 170120C00030000 C 01/20/17 30.0 0.60 0.75
DISCA 170120C00032500 C 01/20/17 32.5 0.20 0.40
DISCA 170120C00035000 C 01/20/17 35.0 0.00 0.20
DISCA 170120C00037500 C 01/20/17 37.5 0.00 0.25
DISCA 170120C00040000 C 01/20/17 40.0 0.00 0.25
DISCA 170120C00042500 C 01/20/17 42.5 0.00 0.35
DISCA 170120C00045000 C 01/20/17 45.0 0.00 0.35
DISCA 170120C00047500 C 01/20/17 47.5 0.00 0.35
DISCA 170120C00050000 C 01/20/17 50.0 0.00 0.35
DISCA 170120P00012500 P 01/20/17 12.5 0.00 0.25
DISCA 170120P00015000 P 01/20/17 15.0 0.05 0.25
DISCA 170120P00017500 P 01/20/17 17.5 0.15 0.35
DISCA 170120P00020000 P 01/20/17 20.0 0.40 0.75
DISCA 170120P00022500 P 01/20/17 22.5 0.95 1.10
DISCA 170120P00025000 P 01/20/17 25.0 1.85 2.00
DISCA 170120P00027500 P 01/20/17 27.5 3.20 3.40
DISCA 170120P00030000 P 01/20/17 30.0 4.70 5.80
DISCA 170120P00032500 P 01/20/17 32.5 6.80 7.90
DISCA 170120P00035000 P 01/20/17 35.0 9.20 10.30
DISCA 170120P00037500 P 01/20/17 37.5 11.60 12.80
DISCA 170120P00040000 P 01/20/17 40.0 13.70 15.60
DISCA 170120P00042500 P 01/20/17 42.5 14.70 18.20
DISCA 170120P00045000 P 01/20/17 45.0 18.60 20.20
DISCA 170120P00047500 P 01/20/17 47.5 19.80 24.40
DISCA 170120P00050000 P 01/20/17 50.0 24.10 25.20

OPRA data is delayed 15 minutes.