$119.68 -0.86 (-0.71%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Nov. 25, 2014 | 03:59 PM
Last Trade: 119.68
Trade Time: Nov 25 03:59 PM Eastern Daylight Time
Change: -0.86 (-0.71%)
Prev Close: 120.54
Open: 119.30
Bid: 119.66
Ask: 119.68
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DEO1420L65 53.40 0.00 53.70 10.0 55.70 10.0 0.0 0
70.00 DEO1420L70 48.40 0.00 48.80 10.0 50.80 10.0 0.0 0
75.00 DEO1420L75 43.40 0.00 43.80 10.0 45.80 10.0 0.0 0
80.00 DEO1420L80 38.50 0.00 38.80 10.0 40.80 10.0 0.0 0
85.00 DEO1420L85 33.50 0.00 33.80 10.0 35.80 10.0 0.0 0
90.00 DEO1420L90 28.60 0.00 28.80 10.0 30.80 10.0 0.0 0
95.00 DEO1420L95 23.30 0.00 23.80 10.0 25.80 10.0 0.0 0
100.00 DEO1420L100 18.70 0.00 18.00 11.0 21.50 11.0 0.0 0
105.00 DEO1420L105 13.80 0.00 13.00 11.0 16.50 11.0 0.0 0
110.00 DEO1420L110 8.10 -0.60 7.90 11.0 10.50 21.0 7.0 19
115.00 DEO1420L115 4.30 -1.30 4.80 49.0 5.60 76.0 5.0 74
120.00 DEO1420L120 1.49 -0.53 1.50 26.0 1.70 27.0 4.0 848
125.00 DEO1420L125 0.25 -0.05 0.20 45.0 0.35 18.0 6.0 84
130.00 DEO1420L130 0.05 0.00 0.05 10.0 0.15 38.0 5.0 63
135.00 DEO1420L135 0.50 0.00 0.00 0.0 1.70 21.0 0.0 0
140.00 DEO1420L140 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
145.00 DEO1420L145 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
150.00 DEO1420L150 0.50 0.00 0.00 0.0 1.70 31.0 0.0 0
155.00 DEO1420L155 0.50 0.00 0.00 0.0 0.50 61.0 0.0 0

Put Options: DEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DEO1420X65 0.24 -0.26 0.00 0.0 0.50 76.0 3.0 3
70.00 DEO1420X70 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
75.00 DEO1420X75 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
80.00 DEO1420X80 0.50 0.00 0.00 0.0 0.50 10.0 0.0 0
85.00 DEO1420X85 0.50 0.00 0.05 11.0 0.50 10.0 0.0 0
90.00 DEO1420X90 0.50 0.00 0.05 10.0 1.65 11.0 0.0 0
95.00 DEO1420X95 0.10 -0.40 0.05 10.0 1.75 31.0 10.0 10
100.00 DEO1420X100 0.50 0.00 0.05 1.0 0.55 31.0 0.0 0
105.00 DEO1420X105 0.23 -0.27 0.05 21.0 0.50 91.0 5.0 54
110.00 DEO1420X110 0.25 0.04 0.05 77.0 0.25 202.0 12.0 166
115.00 DEO1420X115 0.55 0.30 0.30 40.0 0.55 1.0 30.0 139
120.00 DEO1420X120 1.87 0.37 1.70 27.0 1.95 38.0 32.0 125
125.00 DEO1420X125 8.73 4.63 5.00 29.0 5.70 21.0 7.0 7
130.00 DEO1420X130 7.10 0.00 9.80 10.0 10.80 10.0 0.0 0
135.00 DEO1420X135 12.40 0.00 14.50 10.0 16.10 10.0 0.0 0
140.00 DEO1420X140 17.40 0.00 19.50 10.0 21.10 10.0 0.0 0
145.00 DEO1420X145 22.40 0.00 24.30 10.0 26.30 10.0 0.0 0
150.00 DEO1420X150 27.40 0.00 29.30 10.0 31.30 10.0 0.0 0
155.00 DEO1420X155 32.60 0.00 33.80 30.0 37.50 10.0 0.0 0