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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 140517C00055000 C 05/17/14 55.0 21.80 24.40
DISCA 140517C00060000 C 05/17/14 60.0 17.10 19.00
DISCA 140517C00065000 C 05/17/14 65.0 12.30 14.10
DISCA 140517C00070000 C 05/17/14 70.0 7.50 8.80
DISCA 140517C00075000 C 05/17/14 75.0 3.30 4.20
DISCA 140517C00080000 C 05/17/14 80.0 0.80 1.00
DISCA 140517C00085000 C 05/17/14 85.0 0.05 0.20
DISCA 140517C00090000 C 05/17/14 90.0 0.00 0.25
DISCA 140517C00095000 C 05/17/14 95.0 0.00 0.15
DISCA 140517C00100000 C 05/17/14 100.0 0.00 0.05
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 0.05
DISCA 140517P00060000 P 05/17/14 60.0 0.00 0.15
DISCA 140517P00065000 P 05/17/14 65.0 0.00 0.25
DISCA 140517P00070000 P 05/17/14 70.0 0.10 0.35
DISCA 140517P00075000 P 05/17/14 75.0 0.90 1.05
DISCA 140517P00080000 P 05/17/14 80.0 3.10 3.50
DISCA 140517P00085000 P 05/17/14 85.0 6.70 7.90
DISCA 140517P00090000 P 05/17/14 90.0 11.40 12.80
DISCA 140517P00095000 P 05/17/14 95.0 16.40 18.00
DISCA 140517P00100000 P 05/17/14 100.0 20.30 24.10
DISCA 140517P00105000 P 05/17/14 105.0 25.20 29.10
DISCA 140517P00110000 P 05/17/14 110.0 30.20 34.20
DISCA 140517P00115000 P 05/17/14 115.0 35.20 39.20
DISCA 140621C00050000 C 06/21/14 50.0 26.90 29.50
DISCA 140621C00055000 C 06/21/14 55.0 21.90 24.50
DISCA 140621C00060000 C 06/21/14 60.0 17.30 18.90
DISCA 140621C00065000 C 06/21/14 65.0 12.50 14.00
DISCA 140621C00070000 C 06/21/14 70.0 8.00 9.00
DISCA 140621C00075000 C 06/21/14 75.0 4.10 4.40
DISCA 140621C00080000 C 06/21/14 80.0 1.50 1.75
DISCA 140621C00085000 C 06/21/14 85.0 0.40 0.50
DISCA 140621C00090000 C 06/21/14 90.0 0.05 0.25
DISCA 140621C00095000 C 06/21/14 95.0 0.00 0.25
DISCA 140621C00100000 C 06/21/14 100.0 0.00 0.20
DISCA 140621C00105000 C 06/21/14 105.0 0.00 0.10
DISCA 140621C00110000 C 06/21/14 110.0 0.00 0.05
DISCA 140621P00050000 P 06/21/14 50.0 0.00 0.10
DISCA 140621P00055000 P 06/21/14 55.0 0.00 0.25
DISCA 140621P00060000 P 06/21/14 60.0 0.00 0.25
DISCA 140621P00065000 P 06/21/14 65.0 0.10 0.30
DISCA 140621P00070000 P 06/21/14 70.0 0.45 0.65
DISCA 140621P00075000 P 06/21/14 75.0 1.50 1.75
DISCA 140621P00080000 P 06/21/14 80.0 3.80 4.20
DISCA 140621P00085000 P 06/21/14 85.0 6.80 8.10
DISCA 140621P00090000 P 06/21/14 90.0 11.40 13.10
DISCA 140621P00095000 P 06/21/14 95.0 16.40 17.90
DISCA 140621P00100000 P 06/21/14 100.0 21.40 22.80
DISCA 140621P00105000 P 06/21/14 105.0 25.60 28.10
DISCA 140621P00110000 P 06/21/14 110.0 30.20 34.20
DISCA 140719C00055000 C 07/19/14 55.0 22.30 24.20
DISCA 140719C00060000 C 07/19/14 60.0 17.40 19.40
DISCA 140719C00065000 C 07/19/14 65.0 12.40 14.50
DISCA 140719C00070000 C 07/19/14 70.0 8.30 9.80
DISCA 140719C00075000 C 07/19/14 75.0 4.60 5.00
DISCA 140719C00080000 C 07/19/14 80.0 2.10 2.35
DISCA 140719C00085000 C 07/19/14 85.0 0.75 0.90
DISCA 140719C00090000 C 07/19/14 90.0 0.20 0.35
DISCA 140719C00095000 C 07/19/14 95.0 0.05 0.25
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 0.10
DISCA 140719C00115000 C 07/19/14 115.0 0.00 0.05
DISCA 140719P00055000 P 07/19/14 55.0 0.00 0.25
DISCA 140719P00060000 P 07/19/14 60.0 0.05 0.30
DISCA 140719P00065000 P 07/19/14 65.0 0.25 0.40
DISCA 140719P00070000 P 07/19/14 70.0 0.75 0.95
DISCA 140719P00075000 P 07/19/14 75.0 2.05 2.25
DISCA 140719P00080000 P 07/19/14 80.0 4.40 4.70
DISCA 140719P00085000 P 07/19/14 85.0 7.30 8.40
DISCA 140719P00090000 P 07/19/14 90.0 11.60 13.10
DISCA 140719P00095000 P 07/19/14 95.0 16.10 17.90
DISCA 140719P00100000 P 07/19/14 100.0 21.40 23.00
DISCA 140719P00105000 P 07/19/14 105.0 25.40 28.20
DISCA 140719P00110000 P 07/19/14 110.0 30.50 33.30
DISCA 140719P00115000 P 07/19/14 115.0 35.20 39.10
DISCA 141018C00050000 C 10/18/14 50.0 27.40 29.60
DISCA 141018C00055000 C 10/18/14 55.0 22.60 24.80
DISCA 141018C00060000 C 10/18/14 60.0 18.00 19.80
DISCA 141018C00065000 C 10/18/14 65.0 13.50 14.80
DISCA 141018C00070000 C 10/18/14 70.0 9.40 10.90
DISCA 141018C00075000 C 10/18/14 75.0 6.30 6.60
DISCA 141018C00080000 C 10/18/14 80.0 3.70 4.00
DISCA 141018C00085000 C 10/18/14 85.0 2.10 2.35
DISCA 141018C00090000 C 10/18/14 90.0 1.05 1.20
DISCA 141018C00095000 C 10/18/14 95.0 0.50 0.75
DISCA 141018C00100000 C 10/18/14 100.0 0.20 0.90
DISCA 141018C00105000 C 10/18/14 105.0 0.05 0.75
DISCA 141018C00110000 C 10/18/14 110.0 0.00 0.50
DISCA 141018P00050000 P 10/18/14 50.0 0.05 0.35
DISCA 141018P00055000 P 10/18/14 55.0 0.15 0.45
DISCA 141018P00060000 P 10/18/14 60.0 0.45 0.65
DISCA 141018P00065000 P 10/18/14 65.0 0.95 1.15
DISCA 141018P00070000 P 10/18/14 70.0 1.90 2.15
DISCA 141018P00075000 P 10/18/14 75.0 3.50 3.80
DISCA 141018P00080000 P 10/18/14 80.0 5.90 6.30
DISCA 141018P00085000 P 10/18/14 85.0 9.20 9.60
DISCA 141018P00090000 P 10/18/14 90.0 12.10 13.80
DISCA 141018P00095000 P 10/18/14 95.0 16.50 18.40
DISCA 141018P00100000 P 10/18/14 100.0 21.30 23.10
DISCA 141018P00105000 P 10/18/14 105.0 26.30 28.10
DISCA 141018P00110000 P 10/18/14 110.0 31.40 33.00

OPRA data is delayed 15 minutes.