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 May 5 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 150515C00017500 C 05/15/15 17.5 14.80 15.90
DISCA 150515C00020000 C 05/15/15 20.0 11.30 14.50
DISCA 150515C00022500 C 05/15/15 22.5 9.70 10.90
DISCA 150515C00025000 C 05/15/15 25.0 7.40 8.40
DISCA 150515C00030000 C 05/15/15 30.0 2.60 3.30
DISCA 150515C00035000 C 05/15/15 35.0 0.05 0.15
DISCA 150515C00040000 C 05/15/15 40.0 0.00 0.20
DISCA 150515C00045000 C 05/15/15 45.0 0.00 0.10
DISCA 150515P00017500 P 05/15/15 17.5 0.00 0.10
DISCA 150515P00020000 P 05/15/15 20.0 0.00 0.10
DISCA 150515P00022500 P 05/15/15 22.5 0.00 0.10
DISCA 150515P00025000 P 05/15/15 25.0 0.00 0.05
DISCA 150515P00030000 P 05/15/15 30.0 0.00 0.10
DISCA 150515P00035000 P 05/15/15 35.0 2.30 2.55
DISCA 150515P00040000 P 05/15/15 40.0 6.70 7.60
DISCA 150515P00045000 P 05/15/15 45.0 11.70 12.50
DISCA 150619C00017500 C 06/19/15 17.5 15.00 15.90
DISCA 150619C00020000 C 06/19/15 20.0 12.30 13.40
DISCA 150619C00022500 C 06/19/15 22.5 10.10 10.90
DISCA 150619C00025000 C 06/19/15 25.0 7.60 8.40
DISCA 150619C00030000 C 06/19/15 30.0 2.95 3.30
DISCA 150619C00035000 C 06/19/15 35.0 0.45 0.50
DISCA 150619C00040000 C 06/19/15 40.0 0.00 0.20
DISCA 150619C00045000 C 06/19/15 45.0 0.00 0.15
DISCA 150619C00050000 C 06/19/15 50.0 0.00 0.15
DISCA 150619P00017500 P 06/19/15 17.5 0.00 0.10
DISCA 150619P00020000 P 06/19/15 20.0 0.00 0.10
DISCA 150619P00022500 P 06/19/15 22.5 0.00 0.20
DISCA 150619P00025000 P 06/19/15 25.0 0.00 0.20
DISCA 150619P00030000 P 06/19/15 30.0 0.35 0.45
DISCA 150619P00035000 P 06/19/15 35.0 2.70 2.90
DISCA 150619P00040000 P 06/19/15 40.0 6.70 7.60
DISCA 150619P00045000 P 06/19/15 45.0 11.70 12.50
DISCA 150619P00050000 P 06/19/15 50.0 16.70 17.50
DISCA 150717C00017500 C 07/17/15 17.5 15.00 15.90
DISCA 150717C00020000 C 07/17/15 20.0 12.60 13.40
DISCA 150717C00022500 C 07/17/15 22.5 10.10 10.90
DISCA 150717C00025000 C 07/17/15 25.0 7.70 8.50
DISCA 150717C00030000 C 07/17/15 30.0 3.20 3.60
DISCA 150717C00035000 C 07/17/15 35.0 0.70 0.80
DISCA 150717C00040000 C 07/17/15 40.0 0.10 0.20
DISCA 150717C00045000 C 07/17/15 45.0 0.00 0.30
DISCA 150717C00050000 C 07/17/15 50.0 0.00 0.15
DISCA 150717P00017500 P 07/17/15 17.5 0.00 0.20
DISCA 150717P00020000 P 07/17/15 20.0 0.00 0.15
DISCA 150717P00022500 P 07/17/15 22.5 0.00 0.25
DISCA 150717P00025000 P 07/17/15 25.0 0.05 0.25
DISCA 150717P00030000 P 07/17/15 30.0 0.60 0.70
DISCA 150717P00035000 P 07/17/15 35.0 2.95 3.20
DISCA 150717P00040000 P 07/17/15 40.0 6.80 7.60
DISCA 150717P00045000 P 07/17/15 45.0 11.70 12.50
DISCA 150717P00050000 P 07/17/15 50.0 16.70 17.50
DISCA 151016C00015000 C 10/16/15 15.0 17.60 18.40
DISCA 151016C00017500 C 10/16/15 17.5 15.10 16.00
DISCA 151016C00020000 C 10/16/15 20.0 12.60 13.50
DISCA 151016C00022500 C 10/16/15 22.5 10.20 11.10
DISCA 151016C00025000 C 10/16/15 25.0 8.00 8.30
DISCA 151016C00030000 C 10/16/15 30.0 4.00 4.40
DISCA 151016C00035000 C 10/16/15 35.0 1.50 1.65
DISCA 151016C00040000 C 10/16/15 40.0 0.45 0.50
DISCA 151016C00045000 C 10/16/15 45.0 0.05 0.25
DISCA 151016P00015000 P 10/16/15 15.0 0.00 0.25
DISCA 151016P00017500 P 10/16/15 17.5 0.00 0.30
DISCA 151016P00020000 P 10/16/15 20.0 0.00 0.35
DISCA 151016P00022500 P 10/16/15 22.5 0.05 0.35
DISCA 151016P00025000 P 10/16/15 25.0 0.25 0.40
DISCA 151016P00030000 P 10/16/15 30.0 1.25 1.40
DISCA 151016P00035000 P 10/16/15 35.0 3.60 3.90
DISCA 151016P00040000 P 10/16/15 40.0 7.60 7.90
DISCA 151016P00045000 P 10/16/15 45.0 11.70 12.60
DISCA 160115C00020000 C 01/15/16 20.0 12.80 13.70
DISCA 160115C00022500 C 01/15/16 22.5 10.20 11.40
DISCA 160115C00025000 C 01/15/16 25.0 8.30 8.70
DISCA 160115C00030000 C 01/15/16 30.0 4.60 5.00
DISCA 160115C00035000 C 01/15/16 35.0 2.15 2.40
DISCA 160115C00040000 C 01/15/16 40.0 0.90 1.05
DISCA 160115C00045000 C 01/15/16 45.0 0.20 0.70
DISCA 160115P00020000 P 01/15/16 20.0 0.00 0.50
DISCA 160115P00022500 P 01/15/16 22.5 0.00 0.55
DISCA 160115P00025000 P 01/15/16 25.0 0.50 0.70
DISCA 160115P00030000 P 01/15/16 30.0 1.80 2.05
DISCA 160115P00035000 P 01/15/16 35.0 4.20 4.50
DISCA 160115P00040000 P 01/15/16 40.0 7.60 8.30
DISCA 160115P00045000 P 01/15/16 45.0 11.90 12.80
DISCA 170120C00017500 C 01/20/17 17.5 15.30 16.90
DISCA 170120C00020000 C 01/20/17 20.0 13.10 15.60
DISCA 170120C00022500 C 01/20/17 22.5 11.00 14.30
DISCA 170120C00025000 C 01/20/17 25.0 9.20 11.60
DISCA 170120C00030000 C 01/20/17 30.0 6.20 7.40
DISCA 170120C00035000 C 01/20/17 35.0 4.10 4.20
DISCA 170120C00040000 C 01/20/17 40.0 2.35 3.10
DISCA 170120C00045000 C 01/20/17 45.0 1.00 2.25
DISCA 170120C00050000 C 01/20/17 50.0 0.55 1.60
DISCA 170120P00017500 P 01/20/17 17.5 0.00 0.90
DISCA 170120P00020000 P 01/20/17 20.0 0.10 1.15
DISCA 170120P00022500 P 01/20/17 22.5 0.50 1.25
DISCA 170120P00025000 P 01/20/17 25.0 1.05 2.10
DISCA 170120P00030000 P 01/20/17 30.0 3.20 3.70
DISCA 170120P00035000 P 01/20/17 35.0 5.30 6.50
DISCA 170120P00040000 P 01/20/17 40.0 7.90 9.90
DISCA 170120P00045000 P 01/20/17 45.0 12.70 13.60
DISCA 170120P00050000 P 01/20/17 50.0 17.20 18.90

OPRA data is delayed 15 minutes.