DIAGEO PLC

(NYSE: DEO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
122.34 Down -1.54 -1.24%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.DEO4HGC080000 46.00 +46.00 NA 2.26 40.100 44.6 1 1
85.000 126.2.DEO4HGC085000 NA NA NA NA 35.100 39.7 NA NA
90.000 126.2.DEO4HGC090000 NA NA NA NA 30.000 34.6 NA NA
95.000 126.2.DEO4HGC095000 NA NA NA NA 25.300 29.7 NA NA
100.000 126.2.DEO4HGC100000 NA NA NA NA 20.800 24.6 NA NA
105.000 126.2.DEO4HGC105000 NA NA NA NA 15.500 19.5 NA NA
110.000 126.2.DEO4HGC110000 NA NA NA NA 11.100 14.5 NA NA
115.000 126.2.DEO4HGC115000 NA NA NA NA 6.700 8.2 NA NA
120.000 126.2.DEO4HGC120000 3.60 -1.50 -29.41% 1.26 3.300 3.6 25 24
125.000 126.2.DEO4HGC125000 0.95 -0.80 -45.71% 1.15 0.850 1.15 30 233
130.000 126.2.DEO4HGC130000 0.25 -0.30 -54.55% 0.4 0.250 0.4 2 1,240
135.000 126.2.DEO4HGC135000 0.15 -0.05 -25.00% 0.25 NA 0.25 5 457
140.000 126.2.DEO4HGC140000 0.25 -0.11 -30.56% 0.25 NA 0.25 56 56
145.000 126.2.DEO4HGC145000 NA NA NA NA NA 0.2 NA NA
150.000 126.2.DEO4HGC150000 NA NA NA NA NA 0.6 NA NA
155.000 126.2.DEO4HGC155000 NA NA NA NA NA 0.2 NA NA
160.000 126.2.DEO4HGC160000 NA NA NA NA NA 0.6 NA NA
165.000 126.2.DEO4HGC165000 NA NA NA NA NA 0.6 NA NA
170.000 126.2.DEO4HGC170000 NA NA NA NA NA 0.6 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
80.000 126.2.DEO4TGC080000 NA NA NA NA NA 0.6 NA NA
85.000 126.2.DEO4TGC085000 NA NA NA NA NA 0.6 NA NA
90.000 126.2.DEO4TGC090000 NA NA NA NA NA 0.6 NA NA
95.000 126.2.DEO4TGC095000 NA NA NA NA NA 0.6 NA NA
100.000 126.2.DEO4TGC100000 0.07 +0.07 NA 0.6 NA 0.6 2 2
105.000 126.2.DEO4TGC105000 0.13 +0.13 NA 0.25 NA 0.25 5 5
110.000 126.2.DEO4TGC110000 0.13 +0.13 NA 0.25 NA 0.25 2 2
115.000 126.2.DEO4TGC115000 0.30 +0.04 +15.38% 0.45 0.150 0.45 5 26
120.000 126.2.DEO4TGC120000 1.18 +0.38 +47.50% 1.25 1.050 1.25 178 344
125.000 126.2.DEO4TGC125000 3.50 +0.71 +25.45% 1.44 3.600 4.1 12 300
130.000 126.2.DEO4TGC130000 6.50 -0.40 -5.80% 1.34 7.100 9 1 211
135.000 126.2.DEO4TGC135000 6.10 -0.17 -2.71% 1.94 11.600 14.6 36 59
140.000 126.2.DEO4TGC140000 15.40 +0.50 +3.36% 1.94 15.700 19.6 1 77
145.000 126.2.DEO4TGC145000 18.00 -1.90 -9.55% 2.34 21.000 25 1 93
150.000 126.2.DEO4TGC150000 25.80 +25.80 NA 2.44 26.400 30.1 40 40
155.000 126.2.DEO4TGC155000 30.60 +30.60 NA 2.34 31.500 35 60 60
160.000 126.2.DEO4TGC160000 31.80 -0.80 -2.45% 2.54 35.800 40.2 1 2
165.000 126.2.DEO4TGC165000 34.80 -2.80 -7.45% 2.54 40.900 45.2 1 2
170.000 126.2.DEO4TGC170000 42.60 +42.60 NA 2.34 45.600 50 12 10
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:14 AM ET