Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs $121.85

down -0.49


28/7/2014 11:17 AM  |  NYSE : DEO  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Last Trade: 121.85
Trade Time: Jul 28 11:17 AM Eastern Daylight Time
Change: -0.49 (-0.40 %)
Prev Close: 122.34
Open: 122.62
Bid: 121.82
Ask: 121.88
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DEO Trend Analysis - it has underperformed the S&P 500 by 17%
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DEO1416H80 46.00 5.90 39.60 32.0 43.90 11.0 1.0 1
85.00 DEO1416H85 35.10 0.00 34.60 32.0 38.90 11.0 0.0 0
90.00 DEO1416H90 30.00 0.00 29.60 48.0 34.20 31.0 0.0 0
95.00 DEO1416H95 25.30 0.00 25.40 32.0 29.20 32.0 0.0 0
100.00 DEO1416H100 20.80 0.00 20.30 22.0 24.20 42.0 0.0 0
105.00 DEO1416H105 15.50 0.00 16.10 97.0 19.20 72.0 0.0 0
110.00 DEO1416H110 11.10 0.00 10.60 103.0 14.10 72.0 0.0 0
115.00 DEO1416H115 6.70 0.00 6.50 107.0 8.20 264.0 0.0 0
120.00 DEO1416H120 3.60 0.00 3.00 38.0 3.20 36.0 25.0 39
125.00 DEO1416H125 0.85 -0.10 0.75 54.0 0.90 88.0 12.0 263
130.00 DEO1416H130 0.24 -0.01 0.15 123.0 0.40 233.0 14.0 1,240
135.00 DEO1416H135 0.13 -0.12 0.10 4.0 0.25 119.0 6.0 457
140.00 DEO1416H140 0.25 0.00 0.05 61.0 0.25 132.0 56.0 56
145.00 DEO1416H145 0.20 0.00 0.05 10.0 0.25 193.0 0.0 0
150.00 DEO1416H150 0.60 0.00 0.00 0.0 0.25 96.0 0.0 0
155.00 DEO1416H155 0.20 0.00 0.00 0.0 0.25 93.0 0.0 0
160.00 DEO1416H160 0.60 0.00 0.00 0.0 0.25 89.0 0.0 0
165.00 DEO1416H165 0.60 0.00 0.00 0.0 0.25 89.0 0.0 0
170.00 DEO1416H170 0.60 0.00 0.00 0.0 0.25 101.0 0.0 0

Put Options: DEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DEO1416T80 0.60 0.00 0.00 0.0 0.25 153.0 0.0 0
85.00 DEO1416T85 0.60 0.00 0.00 0.0 0.25 153.0 0.0 0
90.00 DEO1416T90 0.60 0.00 0.00 0.0 0.25 153.0 0.0 0
95.00 DEO1416T95 0.60 0.00 0.00 0.0 0.25 145.0 0.0 0
100.00 DEO1416T100 0.07 -0.53 0.00 0.0 0.25 148.0 2.0 2
105.00 DEO1416T105 0.13 -0.12 0.05 21.0 0.20 352.0 5.0 5
110.00 DEO1416T110 0.17 -0.08 0.05 162.0 0.20 287.0 2.0 2
115.00 DEO1416T115 0.36 0.06 0.30 88.0 0.40 41.0 16.0 31
120.00 DEO1416T120 1.28 0.10 1.00 2.0 1.20 2.0 31.0 467
125.00 DEO1416T125 3.90 0.40 3.80 21.0 4.80 207.0 9.0 312
130.00 DEO1416T130 6.50 -0.60 6.50 87.0 9.30 105.0 1.0 211
135.00 DEO1416T135 6.10 -5.50 12.30 72.0 14.70 40.0 30.0 59
140.00 DEO1416T140 15.40 -0.30 16.40 69.0 19.90 51.0 1.0 77
145.00 DEO1416T145 18.00 -3.00 21.30 130.0 24.90 37.0 1.0 93
150.00 DEO1416T150 25.70 -0.70 26.10 58.0 30.40 21.0 40.0 40
155.00 DEO1416T155 30.60 -0.90 31.10 56.0 34.90 22.0 60.0 60
160.00 DEO1416T160 31.80 -4.00 35.90 14.0 40.50 21.0 1.0 2
165.00 DEO1416T165 34.80 -6.10 41.10 31.0 45.60 11.0 1.0 2
170.00 DEO1416T170 42.60 -3.00 46.10 31.0 50.60 11.0 12.0 10
Trading Center