$117.97 +2.00 (1.73%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 117.97
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +2.00 (1.73%)
Prev Close: 115.97
Open: 117.68
Bid: 112.50
Ask: 119.63
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 DEO1422K75 39.00 0.00 40.50 20.0 45.40 10.0 0.0 0
80.00 DEO1422K80 34.00 0.00 35.50 20.0 40.40 10.0 0.0 0
85.00 DEO1422K85 29.00 0.00 30.50 69.0 34.90 10.0 0.0 0
90.00 DEO1422K90 24.00 0.00 25.70 40.0 29.60 21.0 0.0 0
95.00 DEO1422K95 19.00 0.00 20.80 53.0 24.40 39.0 0.0 0
100.00 DEO1422K100 13.00 -0.90 15.80 61.0 19.30 41.0 3.0 3
105.00 DEO1422K105 6.40 -3.10 11.80 55.0 13.40 21.0 10.0 11
110.00 DEO1422K110 8.03 2.53 7.00 59.0 8.40 59.0 1.0 124
115.00 DEO1422K115 3.75 1.50 3.40 51.0 3.90 26.0 1.0 501
120.00 DEO1422K120 0.89 0.29 0.85 49.0 1.00 53.0 23.0 457
125.00 DEO1422K125 0.10 -0.15 0.05 158.0 0.35 211.0 1.0 47
130.00 DEO1422K130 0.25 -0.05 0.05 2.0 0.35 137.0 10.0 15
135.00 DEO1422K135 0.15 -0.30 0.05 50.0 0.45 194.0 1.0 1
140.00 DEO1422K140 0.20 0.00 0.00 0.0 0.25 74.0 0.0 0
145.00 DEO1422K145 0.20 0.00 0.00 0.0 0.25 77.0 0.0 0
150.00 DEO1422K150 0.20 0.00 0.00 0.0 0.25 74.0 0.0 0
155.00 DEO1422K155 0.20 0.00 0.00 0.0 0.20 67.0 0.0 0
160.00 DEO1422K160 0.20 0.00 0.00 0.0 0.20 67.0 0.0 0
165.00 DEO1422K165 0.20 0.00 0.00 0.0 0.20 77.0 0.0 0

Put Options: DEO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 DEO1422W75 0.44 0.19 0.00 0.0 0.25 68.0 1.0 1
80.00 DEO1422W80 0.20 0.00 0.00 0.0 0.25 91.0 0.0 0
85.00 DEO1422W85 0.20 0.00 0.05 10.0 0.20 73.0 0.0 0
90.00 DEO1422W90 0.20 0.00 0.05 21.0 0.20 112.0 0.0 0
95.00 DEO1422W95 0.20 -0.30 0.05 50.0 0.50 139.0 2.0 2
100.00 DEO1422W100 0.05 -0.20 0.05 1.0 0.10 20.0 2.0 35
105.00 DEO1422W105 0.05 0.00 0.05 64.0 0.25 206.0 1.0 265
110.00 DEO1422W110 0.15 -0.20 0.15 4.0 0.20 1.0 57.0 2,875
115.00 DEO1422W115 0.75 -0.65 0.55 119.0 0.80 52.0 30.0 338
120.00 DEO1422W120 3.00 -1.00 2.85 7.0 3.20 1.0 47.0 2,717
125.00 DEO1422W125 11.26 4.06 5.90 99.0 8.70 10.0 1.0 9
130.00 DEO1422W130 16.10 3.90 10.80 91.0 14.30 51.0 1.0 1
135.00 DEO1422W135 17.10 0.00 15.80 63.0 19.30 41.0 0.0 0
140.00 DEO1422W140 22.00 0.00 20.70 21.0 24.40 21.0 0.0 0
145.00 DEO1422W145 26.70 0.00 25.30 23.0 29.40 11.0 0.0 0
150.00 DEO1422W150 31.70 0.00 29.50 1.0 34.50 1.0 0.0 0
155.00 DEO1422W155 36.60 0.00 34.50 1.0 39.50 1.0 0.0 0
160.00 DEO1422W160 41.70 0.00 39.50 1.0 44.50 1.0 0.0 0
165.00 DEO1422W165 46.70 0.00 44.50 1.0 49.50 1.0 0.0 0