$114.70 +0.82 (0.72%) Diageo Shs Sponsored American Deposit Receipt Repr 4 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 114.70
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.82 (0.72%)
Prev Close: 113.88
Open: 113.90
Bid: 112.50
Ask: 120.00
Options:

Call Options: DEO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 DEO1422K75 36.80 0.00 37.40 12.0 41.60 10.0 0.0 0
80.00 DEO1422K80 31.80 0.00 32.30 23.0 36.90 10.0 0.0 0
85.00 DEO1422K85 26.80 0.00 27.40 1.0 32.00 31.0 0.0 0
90.00 DEO1422K90 21.80 0.00 22.30 33.0 27.00 10.0 0.0 0
95.00 DEO1422K95 16.90 0.00 17.50 38.0 20.90 33.0 0.0 0
100.00 DEO1422K100 13.00 0.90 12.60 45.0 15.30 31.0 3.0 3
105.00 DEO1422K105 6.40 -1.90 8.80 49.0 10.30 68.0 10.0 11
110.00 DEO1422K110 4.50 0.00 5.00 33.0 5.70 65.0 37.0 128
115.00 DEO1422K115 1.75 0.00 1.80 46.0 2.15 50.0 8.0 479
120.00 DEO1422K120 0.28 0.00 0.30 39.0 0.65 29.0 15.0 402
125.00 DEO1422K125 0.05 -0.15 0.05 50.0 0.20 23.0 3.0 48
130.00 DEO1422K130 0.25 0.00 0.05 2.0 0.25 49.0 10.0 15
135.00 DEO1422K135 0.15 -0.25 0.05 50.0 0.40 43.0 1.0 1
140.00 DEO1422K140 0.35 0.00 0.00 0.0 0.35 43.0 0.0 0
145.00 DEO1422K145 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
150.00 DEO1422K150 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
155.00 DEO1422K155 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
160.00 DEO1422K160 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
165.00 DEO1422K165 0.50 0.00 0.00 0.0 0.50 43.0 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 61.0 1.0 1
80.00 DEO1422W80 0.50 0.00 0.00 0.0 0.50 43.0 0.0 0
85.00 DEO1422W85 0.50 0.00 0.05 10.0 0.50 43.0 0.0 0
90.00 DEO1422W90 0.50 0.00 0.05 21.0 0.05 11.0 0.0 0
95.00 DEO1422W95 0.20 -0.05 0.05 50.0 0.10 10.0 2.0 2
100.00 DEO1422W100 0.20 0.15 0.05 10.0 0.25 66.0 4.0 35
105.00 DEO1422W105 0.35 0.20 0.05 121.0 0.40 270.0 5.0 269
110.00 DEO1422W110 0.73 -0.02 0.50 42.0 0.70 41.0 13.0 2,905
115.00 DEO1422W115 2.20 -0.30 2.10 10.0 2.30 6.0 12.0 306
120.00 DEO1422W120 5.98 -1.15 5.50 32.0 6.30 107.0 1.0 2,739
125.00 DEO1422W125 11.26 1.06 9.80 20.0 11.90 31.0 1.0 9
130.00 DEO1422W130 16.10 1.40 14.40 34.0 17.00 33.0 1.0 1
135.00 DEO1422W135 19.70 0.00 18.90 22.0 22.60 20.0 0.0 0
140.00 DEO1422W140 24.10 0.00 23.70 33.0 27.60 20.0 0.0 0
145.00 DEO1422W145 28.80 0.00 28.30 22.0 32.70 10.0 0.0 0
150.00 DEO1422W150 33.70 0.00 33.30 21.0 37.70 1.0 0.0 0
155.00 DEO1422W155 38.80 0.00 38.30 21.0 42.70 1.0 0.0 0
160.00 DEO1422W160 43.80 0.00 43.30 21.0 47.70 1.0 0.0 0
165.00 DEO1422W165 48.80 0.00 48.30 21.0 52.70 1.0 0.0 0