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 May 26 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DISCA 160617C00015000 C 06/17/16 15.0 11.30 12.70
DISCA 160617C00017500 C 06/17/16 17.5 7.80 11.20
DISCA 160617C00020000 C 06/17/16 20.0 6.70 7.50
DISCA 160617C00022500 C 06/17/16 22.5 4.30 5.00
DISCA 160617C00025000 C 06/17/16 25.0 2.10 2.35
DISCA 160617C00027500 C 06/17/16 27.5 0.50 0.55
DISCA 160617C00030000 C 06/17/16 30.0 0.00 0.20
DISCA 160617C00032500 C 06/17/16 32.5 0.00 0.25
DISCA 160617C00035000 C 06/17/16 35.0 0.00 0.25
DISCA 160617C00037500 C 06/17/16 37.5 0.00 0.25
DISCA 160617C00040000 C 06/17/16 40.0 0.00 0.25
DISCA 160617C00042500 C 06/17/16 42.5 0.00 0.25
DISCA 160617P00015000 P 06/17/16 15.0 0.00 0.25
DISCA 160617P00017500 P 06/17/16 17.5 0.00 0.25
DISCA 160617P00020000 P 06/17/16 20.0 0.00 0.25
DISCA 160617P00022500 P 06/17/16 22.5 0.00 0.25
DISCA 160617P00025000 P 06/17/16 25.0 0.15 0.25
DISCA 160617P00027500 P 06/17/16 27.5 0.90 1.05
DISCA 160617P00030000 P 06/17/16 30.0 2.75 3.40
DISCA 160617P00032500 P 06/17/16 32.5 4.90 6.00
DISCA 160617P00035000 P 06/17/16 35.0 6.40 9.50
DISCA 160617P00037500 P 06/17/16 37.5 10.10 11.10
DISCA 160617P00040000 P 06/17/16 40.0 12.40 13.70
DISCA 160617P00042500 P 06/17/16 42.5 15.10 16.10
DISCA 160715C00015000 C 07/15/16 15.0 11.30 12.60
DISCA 160715C00017500 C 07/15/16 17.5 9.20 10.00
DISCA 160715C00020000 C 07/15/16 20.0 6.40 7.50
DISCA 160715C00022500 C 07/15/16 22.5 3.70 5.10
DISCA 160715C00025000 C 07/15/16 25.0 2.40 2.60
DISCA 160715C00027500 C 07/15/16 27.5 0.85 1.00
DISCA 160715C00030000 C 07/15/16 30.0 0.15 0.30
DISCA 160715C00032500 C 07/15/16 32.5 0.00 0.25
DISCA 160715C00035000 C 07/15/16 35.0 0.00 0.20
DISCA 160715C00037500 C 07/15/16 37.5 0.00 0.25
DISCA 160715C00040000 C 07/15/16 40.0 0.00 0.25
DISCA 160715C00042500 C 07/15/16 42.5 0.00 0.25
DISCA 160715C00045000 C 07/15/16 45.0 0.00 0.25
DISCA 160715P00015000 P 07/15/16 15.0 0.00 0.25
DISCA 160715P00017500 P 07/15/16 17.5 0.00 0.25
DISCA 160715P00020000 P 07/15/16 20.0 0.05 0.10
DISCA 160715P00022500 P 07/15/16 22.5 0.00 0.40
DISCA 160715P00025000 P 07/15/16 25.0 0.40 0.50
DISCA 160715P00027500 P 07/15/16 27.5 1.30 1.45
DISCA 160715P00030000 P 07/15/16 30.0 3.10 3.30
DISCA 160715P00032500 P 07/15/16 32.5 5.20 6.10
DISCA 160715P00035000 P 07/15/16 35.0 7.50 8.50
DISCA 160715P00037500 P 07/15/16 37.5 8.70 12.30
DISCA 160715P00040000 P 07/15/16 40.0 11.40 14.70
DISCA 160715P00042500 P 07/15/16 42.5 13.80 17.20
DISCA 160715P00045000 P 07/15/16 45.0 17.60 18.70
DISCA 161021C00012500 C 10/21/16 12.5 14.20 15.10
DISCA 161021C00015000 C 10/21/16 15.0 11.70 12.90
DISCA 161021C00017500 C 10/21/16 17.5 9.40 10.20
DISCA 161021C00020000 C 10/21/16 20.0 7.00 8.00
DISCA 161021C00022500 C 10/21/16 22.5 5.10 5.40
DISCA 161021C00025000 C 10/21/16 25.0 3.20 3.70
DISCA 161021C00027500 C 10/21/16 27.5 1.85 2.10
DISCA 161021C00030000 C 10/21/16 30.0 0.90 1.15
DISCA 161021C00032500 C 10/21/16 32.5 0.35 0.70
DISCA 161021C00035000 C 10/21/16 35.0 0.15 0.25
DISCA 161021C00037500 C 10/21/16 37.5 0.00 0.25
DISCA 161021C00040000 C 10/21/16 40.0 0.00 0.40
DISCA 161021C00042500 C 10/21/16 42.5 0.00 0.40
DISCA 161021P00012500 P 10/21/16 12.5 0.00 0.40
DISCA 161021P00015000 P 10/21/16 15.0 0.00 0.25
DISCA 161021P00017500 P 10/21/16 17.5 0.05 0.25
DISCA 161021P00020000 P 10/21/16 20.0 0.20 0.40
DISCA 161021P00022500 P 10/21/16 22.5 0.55 0.75
DISCA 161021P00025000 P 10/21/16 25.0 1.20 1.40
DISCA 161021P00027500 P 10/21/16 27.5 2.30 2.45
DISCA 161021P00030000 P 10/21/16 30.0 3.80 4.10
DISCA 161021P00032500 P 10/21/16 32.5 5.70 6.00
DISCA 161021P00035000 P 10/21/16 35.0 7.40 8.70
DISCA 161021P00037500 P 10/21/16 37.5 9.80 11.00
DISCA 161021P00040000 P 10/21/16 40.0 12.40 13.80
DISCA 161021P00042500 P 10/21/16 42.5 15.00 16.20
DISCA 170120C00012500 C 01/20/17 12.5 14.30 15.20
DISCA 170120C00015000 C 01/20/17 15.0 11.10 12.60
DISCA 170120C00017500 C 01/20/17 17.5 9.40 10.50
DISCA 170120C00020000 C 01/20/17 20.0 7.20 8.30
DISCA 170120C00022500 C 01/20/17 22.5 5.30 6.20
DISCA 170120C00025000 C 01/20/17 25.0 3.90 4.20
DISCA 170120C00027500 C 01/20/17 27.5 2.45 2.85
DISCA 170120C00030000 C 01/20/17 30.0 1.50 1.75
DISCA 170120C00032500 C 01/20/17 32.5 0.80 1.05
DISCA 170120C00035000 C 01/20/17 35.0 0.40 0.65
DISCA 170120C00037500 C 01/20/17 37.5 0.05 0.50
DISCA 170120C00040000 C 01/20/17 40.0 0.00 0.50
DISCA 170120C00042500 C 01/20/17 42.5 0.00 0.25
DISCA 170120C00045000 C 01/20/17 45.0 0.00 0.25
DISCA 170120C00047500 C 01/20/17 47.5 0.00 0.50
DISCA 170120C00050000 C 01/20/17 50.0 0.00 0.45
DISCA 170120P00012500 P 01/20/17 12.5 0.00 0.50
DISCA 170120P00015000 P 01/20/17 15.0 0.00 0.50
DISCA 170120P00017500 P 01/20/17 17.5 0.10 0.55
DISCA 170120P00020000 P 01/20/17 20.0 0.50 0.70
DISCA 170120P00022500 P 01/20/17 22.5 0.95 1.25
DISCA 170120P00025000 P 01/20/17 25.0 1.75 2.10
DISCA 170120P00027500 P 01/20/17 27.5 2.90 3.10
DISCA 170120P00030000 P 01/20/17 30.0 4.20 4.60
DISCA 170120P00032500 P 01/20/17 32.5 6.00 6.40
DISCA 170120P00035000 P 01/20/17 35.0 8.20 8.50
DISCA 170120P00037500 P 01/20/17 37.5 10.30 11.40
DISCA 170120P00040000 P 01/20/17 40.0 12.50 13.70
DISCA 170120P00042500 P 01/20/17 42.5 14.90 16.40
DISCA 170120P00045000 P 01/20/17 45.0 17.50 18.90
DISCA 170120P00047500 P 01/20/17 47.5 19.90 21.30
DISCA 170120P00050000 P 01/20/17 50.0 22.20 23.80

OPRA data is delayed 15 minutes.