Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs $119.29

down -0.93


1/8/2014 04:00 PM  |  NYSE : DEO  
Industries : Food & Beverage / Beverages - Wineries & Distillers
Last Trade: 119.29
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.93 (-0.77 %)
Prev Close: 120.22
Open: 119.04
Bid: 119.15
Ask: 119.25
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 18%
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DEO1416H80 46.00 7.60 37.20 20.0 41.60 21.0 1.0 1
85.00 DEO1416H85 33.30 0.00 32.10 10.0 36.60 11.0 0.0 0
90.00 DEO1416H90 28.30 0.00 27.10 22.0 31.60 21.0 0.0 0
95.00 DEO1416H95 23.50 0.00 22.20 20.0 26.60 21.0 0.0 0
100.00 DEO1416H100 18.60 0.00 17.20 20.0 21.60 21.0 0.0 0
105.00 DEO1416H105 13.90 0.00 12.20 20.0 16.60 21.0 0.0 0
110.00 DEO1416H110 10.00 1.10 7.80 253.0 10.80 12.0 120.0 0
115.00 DEO1416H115 5.20 1.00 4.30 48.0 5.40 80.0 27.0 0
120.00 DEO1416H120 1.51 -0.60 1.25 16.0 1.55 27.0 368.0 132
125.00 DEO1416H125 0.20 -0.30 0.05 891.0 0.50 50.0 3.0 271
130.00 DEO1416H130 0.10 0.00 0.05 17.0 0.35 54.0 7.0 1,230
135.00 DEO1416H135 0.37 0.22 0.10 4.0 0.20 4.0 1.0 465
140.00 DEO1416H140 0.25 0.00 0.05 61.0 0.35 28.0 56.0 56
145.00 DEO1416H145 0.55 0.00 0.05 10.0 0.40 34.0 0.0 0
150.00 DEO1416H150 0.55 0.00 0.00 0.0 0.45 45.0 0.0 0
155.00 DEO1416H155 0.55 0.00 0.00 0.0 0.50 45.0 0.0 0
160.00 DEO1416H160 0.55 0.00 0.00 0.0 0.45 45.0 0.0 0
165.00 DEO1416H165 0.55 0.00 0.00 0.0 0.65 45.0 0.0 0
170.00 DEO1416H170 0.55 0.00 0.00 0.0 0.40 22.0 0.0 0

Put Options: DEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 DEO1416T80 0.55 0.00 0.00 0.0 0.45 167.0 0.0 0
85.00 DEO1416T85 0.55 0.00 0.00 0.0 0.25 167.0 0.0 0
90.00 DEO1416T90 0.55 0.00 0.00 0.0 0.45 167.0 0.0 0
95.00 DEO1416T95 0.55 0.00 0.00 0.0 0.45 167.0 0.0 0
100.00 DEO1416T100 0.07 -0.48 0.00 0.0 0.35 67.0 2.0 2
105.00 DEO1416T105 0.13 -0.42 0.05 21.0 0.35 167.0 5.0 5
110.00 DEO1416T110 0.25 -0.35 0.05 1.0 0.25 197.0 13.0 2
115.00 DEO1416T115 0.44 -0.07 0.30 37.0 0.80 303.0 59.0 108
120.00 DEO1416T120 2.50 0.30 1.70 20.0 2.60 181.0 776.0 1,069
125.00 DEO1416T125 7.10 1.58 5.40 42.0 7.10 145.0 159.0 309
130.00 DEO1416T130 11.01 1.11 10.10 22.0 12.20 133.0 311.0 219
135.00 DEO1416T135 16.18 1.78 15.00 16.0 17.20 108.0 72.0 59
140.00 DEO1416T140 21.02 1.72 20.00 14.0 22.20 106.0 141.0 77
145.00 DEO1416T145 25.98 1.48 25.00 22.0 27.30 145.0 152.0 93
150.00 DEO1416T150 31.08 1.58 30.00 22.0 32.30 170.0 43.0 40
155.00 DEO1416T155 36.41 1.91 34.00 21.0 37.80 20.0 9.0 60
160.00 DEO1416T160 31.80 -7.70 39.00 21.0 42.90 20.0 1.0 2
165.00 DEO1416T165 47.40 3.10 44.00 11.0 47.90 10.0 10.0 2
170.00 DEO1416T170 52.10 1.50 49.00 11.0 52.90 10.0 2.0 30
Trading Center