$114.40 0.00 (0.00%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Sep. 29, 2014 | 04:00 PM
Last Trade: 114.40
Trade Time: Sep 29 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 114.40
Open: 113.90
Bid: 113.67
Ask: 118.00
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 DEO1418J90 31.30 8.50 22.80 195.0 25.20 66.0 2.0 2
95.00 DEO1418J95 30.80 13.70 17.10 66.0 20.20 53.0 5.0 5
100.00 DEO1418J100 21.30 8.30 13.00 205.0 15.20 98.0 4.0 2
105.00 DEO1418J105 16.09 7.39 8.70 30.0 10.30 79.0 3.0 4
110.00 DEO1418J110 9.60 5.30 4.30 241.0 5.50 180.0 1.0 20
115.00 DEO1418J115 1.65 0.00 1.50 62.0 1.70 10.0 12.0 26
120.00 DEO1418J120 0.50 0.20 0.30 10.0 0.50 136.0 30.0 1,004
125.00 DEO1418J125 0.15 0.00 0.05 98.0 0.30 271.0 6.0 1,099
130.00 DEO1418J130 0.05 0.00 0.05 3.0 0.25 209.0 6.0 647
135.00 DEO1418J135 0.16 0.00 0.10 1.0 0.25 161.0 6.0 1,047
140.00 DEO1418J140 0.10 -0.10 0.05 118.0 0.20 104.0 1.0 947
145.00 DEO1418J145 0.14 -0.26 0.05 1.0 0.40 184.0 3.0 242
150.00 DEO1418J150 0.05 -0.20 0.05 1.0 0.25 163.0 1.0 13
155.00 DEO1418J155 0.35 0.20 0.05 11.0 0.15 110.0 3.0 4
160.00 DEO1418J160 0.15 0.00 0.05 2.0 0.15 41.0 0.0 0

Put Options: DEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 DEO1418V90 0.13 -0.37 0.05 10.0 0.50 327.0 3.0 17
95.00 DEO1418V95 0.05 -0.15 0.05 1.0 0.20 118.0 1.0 13
100.00 DEO1418V100 0.05 0.00 0.05 30.0 0.20 169.0 3.0 92
105.00 DEO1418V105 0.14 0.04 0.10 107.0 0.25 194.0 5.0 196
110.00 DEO1418V110 0.54 0.00 0.50 70.0 0.65 31.0 37.0 468
115.00 DEO1418V115 2.22 0.00 2.00 126.0 2.35 27.0 52.0 3,204
120.00 DEO1418V120 6.16 0.00 5.80 32.0 6.20 96.0 40.0 4,197
125.00 DEO1418V125 11.14 0.00 9.90 254.0 11.20 106.0 1.0 491
130.00 DEO1418V130 15.06 0.26 14.80 124.0 16.20 46.0 4.0 88
135.00 DEO1418V135 13.40 -5.30 18.70 191.0 21.30 41.0 2.0 2
140.00 DEO1418V140 23.40 0.00 23.40 1.0 27.60 1.0 0.0 0
145.00 DEO1418V145 28.40 0.00 28.40 1.0 32.30 10.0 0.0 0
150.00 DEO1418V150 33.40 0.00 33.40 1.0 37.40 1.0 0.0 0
155.00 DEO1418V155 38.40 0.00 38.40 1.0 42.30 10.0 0.0 0
160.00 DEO1418V160 43.50 0.00 43.50 1.0 47.30 10.0 0.0 0