Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs $119.21

down -1.88


19/9/2014 04:00 PM  |  NYSE : DEO  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Last Trade: 119.21
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -1.88 (-1.55 %)
Prev Close: 121.09
Open: 120.52
Bid: 115.02
Ask: 123.94
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 26%
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DEO1420I80 39.10 0.00 37.10 15.0 40.10 15.0 0.0 0
85.00 DEO1420I85 34.00 0.00 32.10 15.0 35.10 15.0 0.0 0
90.00 DEO1420I90 29.10 0.00 27.20 6.0 29.80 15.0 0.0 0
95.00 DEO1420I95 24.00 0.00 22.10 64.0 25.00 45.0 0.0 0
100.00 DEO1420I100 21.11 0.00 17.50 15.0 20.00 15.0 8.0 4
105.00 DEO1420I105 14.00 0.00 12.80 110.0 14.70 120.0 0.0 0
110.00 DEO1420I110 9.50 -1.70 9.00 129.0 9.60 202.0 10.0 1
115.00 DEO1420I115 6.28 0.00 3.90 132.0 4.60 157.0 1416.0 282
120.00 DEO1420I120 0.05 -1.10 0.05 1.0 0.05 10.0 37.0 55
125.00 DEO1420I125 0.03 -0.17 0.05 4.0 0.05 90.0 4.0 445
130.00 DEO1420I130 0.10 -0.15 0.05 10.0 0.50 352.0 4.0 323
135.00 DEO1420I135 0.03 -0.22 0.05 10.0 0.30 36.0 3.0 0
140.00 DEO1420I140 0.20 0.00 0.05 50.0 1.70 43.0 0.0 0
145.00 DEO1420I145 0.20 0.00 0.05 10.0 1.70 68.0 0.0 0
150.00 DEO1420I150 0.20 0.00 0.00 0.0 1.70 43.0 0.0 0
155.00 DEO1420I155 0.20 0.00 0.05 10.0 1.70 36.0 0.0 0
160.00 DEO1420I160 0.20 0.00 0.05 10.0 1.70 36.0 0.0 0
165.00 DEO1420I165 0.20 0.00 0.05 15.0 1.70 36.0 0.0 0
170.00 DEO1420I170 0.20 0.00 0.05 15.0 0.50 347.0 0.0 0

Put Options: DEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DEO1420U80 0.20 0.00 0.00 0.0 0.50 361.0 0.0 0
85.00 DEO1420U85 1.45 0.00 0.05 10.0 0.50 35.0 0.0 0
90.00 DEO1420U90 0.08 -0.12 0.00 0.0 0.20 250.0 2.0 2
95.00 DEO1420U95 0.20 0.00 0.05 10.0 0.50 52.0 0.0 0
100.00 DEO1420U100 0.15 -0.05 0.15 5.0 0.50 171.0 5.0 22
105.00 DEO1420U105 0.06 0.00 0.05 10.0 0.25 299.0 2.0 67
110.00 DEO1420U110 0.01 0.00 0.05 5.0 0.05 25.0 5.0 311
115.00 DEO1420U115 0.02 0.01 0.05 1.0 0.05 135.0 275.0 2,412
120.00 DEO1420U120 0.72 -0.64 0.75 20.0 5.00 20.0 1065.0 2,276
125.00 DEO1420U125 5.85 -0.05 5.40 72.0 5.90 50.0 14.0 276
130.00 DEO1420U130 10.06 -0.44 10.40 10.0 11.40 10.0 2.0 44
135.00 DEO1420U135 17.39 1.79 15.40 55.0 16.10 34.0 195.0 195
140.00 DEO1420U140 21.75 1.35 20.40 15.0 21.00 14.0 26.0 27
145.00 DEO1420U145 28.09 2.49 25.40 105.0 25.90 24.0 50.0 315
150.00 DEO1420U150 35.16 4.66 30.40 105.0 30.90 24.0 36.0 103
155.00 DEO1420U155 40.18 4.68 35.40 20.0 36.00 20.0 108.0 160
160.00 DEO1420U160 45.28 4.78 40.30 15.0 42.90 15.0 70.0 9
165.00 DEO1420U165 50.31 4.81 43.30 1.0 47.80 1.0 105.0 75
170.00 DEO1420U170 55.31 4.81 50.40 25.0 51.70 1.0 160.0 150
Trading Center