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 (2015-08-07)Premium Content

Discovery Communications Inc (DISCA)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 150918C00017500 C 09/18/15 17.5 8.90 9.70
DISCA 150918C00020000 C 09/18/15 20.0 6.40 7.20
DISCA 150918C00022500 C 09/18/15 22.5 3.90 4.70
DISCA 150918C00025000 C 09/18/15 25.0 1.90 2.15
DISCA 150918C00027500 C 09/18/15 27.5 0.40 0.55
DISCA 150918C00030000 C 09/18/15 30.0 0.05 0.25
DISCA 150918C00032500 C 09/18/15 32.5 0.00 0.25
DISCA 150918C00035000 C 09/18/15 35.0 0.00 0.20
DISCA 150918C00037500 C 09/18/15 37.5 0.00 0.50
DISCA 150918C00040000 C 09/18/15 40.0 0.00 0.35
DISCA 150918C00042500 C 09/18/15 42.5 0.00 0.30
DISCA 150918C00045000 C 09/18/15 45.0 0.00 0.25
DISCA 150918C00047500 C 09/18/15 47.5 0.00 0.25
DISCA 150918C00050000 C 09/18/15 50.0 0.00 0.25
DISCA 150918P00017500 P 09/18/15 17.5 0.00 0.50
DISCA 150918P00020000 P 09/18/15 20.0 0.00 0.50
DISCA 150918P00022500 P 09/18/15 22.5 0.00 0.25
DISCA 150918P00025000 P 09/18/15 25.0 0.15 0.30
DISCA 150918P00027500 P 09/18/15 27.5 1.10 1.30
DISCA 150918P00030000 P 09/18/15 30.0 2.95 3.80
DISCA 150918P00032500 P 09/18/15 32.5 5.30 6.20
DISCA 150918P00035000 P 09/18/15 35.0 7.80 8.50
DISCA 150918P00037500 P 09/18/15 37.5 10.20 11.10
DISCA 150918P00040000 P 09/18/15 40.0 12.70 13.60
DISCA 150918P00042500 P 09/18/15 42.5 15.20 16.60
DISCA 150918P00045000 P 09/18/15 45.0 17.70 19.10
DISCA 150918P00047500 P 09/18/15 47.5 20.20 21.60
DISCA 150918P00050000 P 09/18/15 50.0 22.70 23.60
DISCA 151016C00015000 C 10/16/15 15.0 11.40 12.30
DISCA 151016C00017500 C 10/16/15 17.5 8.90 9.70
DISCA 151016C00020000 C 10/16/15 20.0 6.50 7.30
DISCA 151016C00022500 C 10/16/15 22.5 4.30 4.70
DISCA 151016C00025000 C 10/16/15 25.0 2.30 2.55
DISCA 151016C00027500 C 10/16/15 27.5 0.90 1.05
DISCA 151016C00030000 C 10/16/15 30.0 0.20 0.35
DISCA 151016C00032500 C 10/16/15 32.5 0.00 0.25
DISCA 151016C00035000 C 10/16/15 35.0 0.00 0.25
DISCA 151016C00037500 C 10/16/15 37.5 0.00 0.25
DISCA 151016C00040000 C 10/16/15 40.0 0.00 0.50
DISCA 151016C00042500 C 10/16/15 42.5 0.00 0.50
DISCA 151016C00045000 C 10/16/15 45.0 0.00 0.40
DISCA 151016C00047500 C 10/16/15 47.5 0.00 0.40
DISCA 151016C00050000 C 10/16/15 50.0 0.00 0.25
DISCA 151016P00015000 P 10/16/15 15.0 0.00 0.50
DISCA 151016P00017500 P 10/16/15 17.5 0.00 0.25
DISCA 151016P00020000 P 10/16/15 20.0 0.00 0.25
DISCA 151016P00022500 P 10/16/15 22.5 0.15 0.30
DISCA 151016P00025000 P 10/16/15 25.0 0.55 0.65
DISCA 151016P00027500 P 10/16/15 27.5 1.55 1.80
DISCA 151016P00030000 P 10/16/15 30.0 3.30 3.70
DISCA 151016P00032500 P 10/16/15 32.5 5.40 6.20
DISCA 151016P00035000 P 10/16/15 35.0 7.80 8.60
DISCA 151016P00037500 P 10/16/15 37.5 10.20 11.10
DISCA 151016P00040000 P 10/16/15 40.0 12.70 13.60
DISCA 151016P00042500 P 10/16/15 42.5 15.20 16.60
DISCA 151016P00045000 P 10/16/15 45.0 17.70 19.10
DISCA 151016P00047500 P 10/16/15 47.5 20.20 21.60
DISCA 151016P00050000 P 10/16/15 50.0 22.70 23.60
DISCA 160115C00017500 C 01/15/16 17.5 9.00 10.20
DISCA 160115C00020000 C 01/15/16 20.0 6.80 7.70
DISCA 160115C00022500 C 01/15/16 22.5 4.70 5.50
DISCA 160115C00025000 C 01/15/16 25.0 3.20 3.50
DISCA 160115C00027500 C 01/15/16 27.5 1.95 2.15
DISCA 160115C00030000 C 01/15/16 30.0 1.10 1.25
DISCA 160115C00032500 C 01/15/16 32.5 0.55 0.70
DISCA 160115C00035000 C 01/15/16 35.0 0.20 0.45
DISCA 160115C00037500 C 01/15/16 37.5 0.05 0.25
DISCA 160115C00040000 C 01/15/16 40.0 0.05 0.40
DISCA 160115C00042500 C 01/15/16 42.5 0.00 0.25
DISCA 160115C00045000 C 01/15/16 45.0 0.00 0.25
DISCA 160115C00047500 C 01/15/16 47.5 0.00 0.50
DISCA 160115C00050000 C 01/15/16 50.0 0.00 0.50
DISCA 160115P00017500 P 01/15/16 17.5 0.10 0.50
DISCA 160115P00020000 P 01/15/16 20.0 0.25 0.55
DISCA 160115P00022500 P 01/15/16 22.5 0.75 0.90
DISCA 160115P00025000 P 01/15/16 25.0 1.50 1.65
DISCA 160115P00027500 P 01/15/16 27.5 2.65 2.80
DISCA 160115P00030000 P 01/15/16 30.0 4.10 4.50
DISCA 160115P00032500 P 01/15/16 32.5 6.10 6.40
DISCA 160115P00035000 P 01/15/16 35.0 8.10 9.00
DISCA 160115P00037500 P 01/15/16 37.5 10.30 11.30
DISCA 160115P00040000 P 01/15/16 40.0 12.70 13.80
DISCA 160115P00042500 P 01/15/16 42.5 15.10 16.20
DISCA 160115P00045000 P 01/15/16 45.0 17.60 18.70
DISCA 160115P00047500 P 01/15/16 47.5 20.20 21.20
DISCA 160115P00050000 P 01/15/16 50.0 22.60 23.70
DISCA 160415C00015000 C 04/15/16 15.0 11.50 12.70
DISCA 160415C00017500 C 04/15/16 17.5 9.20 10.60
DISCA 160415C00020000 C 04/15/16 20.0 7.30 7.80
DISCA 160415C00022500 C 04/15/16 22.5 5.40 5.80
DISCA 160415C00025000 C 04/15/16 25.0 3.70 4.20
DISCA 160415C00027500 C 04/15/16 27.5 2.50 2.85
DISCA 160415C00030000 C 04/15/16 30.0 1.65 1.90
DISCA 160415C00032500 C 04/15/16 32.5 1.00 1.25
DISCA 160415C00035000 C 04/15/16 35.0 0.50 0.85
DISCA 160415C00037500 C 04/15/16 37.5 0.25 0.55
DISCA 160415C00040000 C 04/15/16 40.0 0.10 0.40
DISCA 160415C00042500 C 04/15/16 42.5 0.00 0.30
DISCA 160415P00015000 P 04/15/16 15.0 0.05 0.25
DISCA 160415P00017500 P 04/15/16 17.5 0.20 0.45
DISCA 160415P00020000 P 04/15/16 20.0 0.50 0.80
DISCA 160415P00022500 P 04/15/16 22.5 1.15 1.35
DISCA 160415P00025000 P 04/15/16 25.0 2.05 2.20
DISCA 160415P00027500 P 04/15/16 27.5 3.20 3.50
DISCA 160415P00030000 P 04/15/16 30.0 4.70 5.00
DISCA 160415P00032500 P 04/15/16 32.5 6.50 6.90
DISCA 160415P00035000 P 04/15/16 35.0 8.60 9.00
DISCA 160415P00037500 P 04/15/16 37.5 10.80 11.20
DISCA 160415P00040000 P 04/15/16 40.0 12.80 14.00
DISCA 160415P00042500 P 04/15/16 42.5 13.80 17.90
DISCA 170120C00017500 C 01/20/17 17.5 9.50 11.30
DISCA 170120C00020000 C 01/20/17 20.0 7.60 9.40
DISCA 170120C00022500 C 01/20/17 22.5 5.90 7.70
DISCA 170120C00025000 C 01/20/17 25.0 5.00 5.90
DISCA 170120C00027500 C 01/20/17 27.5 3.70 4.70
DISCA 170120C00030000 C 01/20/17 30.0 3.00 3.70
DISCA 170120C00032500 C 01/20/17 32.5 1.95 2.75
DISCA 170120C00035000 C 01/20/17 35.0 1.30 2.15
DISCA 170120C00037500 C 01/20/17 37.5 0.55 1.65
DISCA 170120C00040000 C 01/20/17 40.0 0.55 1.30
DISCA 170120C00042500 C 01/20/17 42.5 0.30 1.00
DISCA 170120C00045000 C 01/20/17 45.0 0.15 0.80
DISCA 170120C00047500 C 01/20/17 47.5 0.05 0.60
DISCA 170120C00050000 C 01/20/17 50.0 0.00 1.00
DISCA 170120P00017500 P 01/20/17 17.5 0.35 1.30
DISCA 170120P00020000 P 01/20/17 20.0 1.10 1.80
DISCA 170120P00022500 P 01/20/17 22.5 1.85 2.65
DISCA 170120P00025000 P 01/20/17 25.0 2.90 3.70
DISCA 170120P00027500 P 01/20/17 27.5 4.10 5.00
DISCA 170120P00030000 P 01/20/17 30.0 5.00 7.10
DISCA 170120P00032500 P 01/20/17 32.5 6.70 8.70
DISCA 170120P00035000 P 01/20/17 35.0 8.60 10.60
DISCA 170120P00037500 P 01/20/17 37.5 10.30 13.20
DISCA 170120P00040000 P 01/20/17 40.0 13.50 14.10
DISCA 170120P00042500 P 01/20/17 42.5 15.70 16.40
DISCA 170120P00045000 P 01/20/17 45.0 17.20 19.90
DISCA 170120P00047500 P 01/20/17 47.5 19.50 22.30
DISCA 170120P00050000 P 01/20/17 50.0 22.40 24.80

OPRA data is delayed 15 minutes.