Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Diageo Plc (DEO)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 140517C00085000 C 05/17/14 85.0 38.00 41.10
DEO 140517C00090000 C 05/17/14 90.0 32.40 36.10
DEO 140517C00095000 C 05/17/14 95.0 27.90 29.60
DEO 140517C00100000 C 05/17/14 100.0 23.30 26.10
DEO 140517C00105000 C 05/17/14 105.0 18.40 19.80
DEO 140517C00110000 C 05/17/14 110.0 13.40 14.80
DEO 140517C00115000 C 05/17/14 115.0 8.60 9.80
DEO 140517C00120000 C 05/17/14 120.0 4.40 5.00
DEO 140517C00125000 C 05/17/14 125.0 1.50 1.75
DEO 140517C00130000 C 05/17/14 130.0 0.30 0.35
DEO 140517C00135000 C 05/17/14 135.0 0.00 0.25
DEO 140517C00140000 C 05/17/14 140.0 0.00 0.25
DEO 140517C00145000 C 05/17/14 145.0 0.00 0.25
DEO 140517C00150000 C 05/17/14 150.0 0.00 0.25
DEO 140517C00155000 C 05/17/14 155.0 0.00 0.25
DEO 140517P00085000 P 05/17/14 85.0 0.00 0.25
DEO 140517P00090000 P 05/17/14 90.0 0.00 0.25
DEO 140517P00095000 P 05/17/14 95.0 0.00 0.25
DEO 140517P00100000 P 05/17/14 100.0 0.00 0.25
DEO 140517P00105000 P 05/17/14 105.0 0.00 0.25
DEO 140517P00110000 P 05/17/14 110.0 0.00 0.25
DEO 140517P00115000 P 05/17/14 115.0 0.15 0.30
DEO 140517P00120000 P 05/17/14 120.0 0.75 0.95
DEO 140517P00125000 P 05/17/14 125.0 2.50 2.80
DEO 140517P00130000 P 05/17/14 130.0 6.10 6.80
DEO 140517P00135000 P 05/17/14 135.0 9.50 11.60
DEO 140517P00140000 P 05/17/14 140.0 14.10 16.70
DEO 140517P00145000 P 05/17/14 145.0 18.90 21.80
DEO 140517P00150000 P 05/17/14 150.0 23.90 27.00
DEO 140517P00155000 P 05/17/14 155.0 28.90 32.70
DEO 140621C00095000 C 06/21/14 95.0 28.40 29.50
DEO 140621C00100000 C 06/21/14 100.0 23.40 24.80
DEO 140621C00105000 C 06/21/14 105.0 18.60 19.70
DEO 140621C00110000 C 06/21/14 110.0 13.80 16.10
DEO 140621C00115000 C 06/21/14 115.0 9.10 11.60
DEO 140621C00120000 C 06/21/14 120.0 5.50 6.10
DEO 140621C00125000 C 06/21/14 125.0 2.75 3.10
DEO 140621C00130000 C 06/21/14 130.0 1.05 1.30
DEO 140621C00135000 C 06/21/14 135.0 0.30 0.45
DEO 140621C00140000 C 06/21/14 140.0 0.05 0.25
DEO 140621C00145000 C 06/21/14 145.0 0.00 0.25
DEO 140621C00150000 C 06/21/14 150.0 0.00 0.25
DEO 140621C00155000 C 06/21/14 155.0 0.00 0.25
DEO 140621C00160000 C 06/21/14 160.0 0.00 0.25
DEO 140621C00165000 C 06/21/14 165.0 0.00 0.25
DEO 140621P00095000 P 06/21/14 95.0 0.00 0.25
DEO 140621P00100000 P 06/21/14 100.0 0.00 0.25
DEO 140621P00105000 P 06/21/14 105.0 0.05 0.25
DEO 140621P00110000 P 06/21/14 110.0 0.20 0.40
DEO 140621P00115000 P 06/21/14 115.0 0.75 0.85
DEO 140621P00120000 P 06/21/14 120.0 1.80 2.00
DEO 140621P00125000 P 06/21/14 125.0 3.70 4.10
DEO 140621P00130000 P 06/21/14 130.0 6.90 7.60
DEO 140621P00135000 P 06/21/14 135.0 11.10 12.00
DEO 140621P00140000 P 06/21/14 140.0 15.80 16.70
DEO 140621P00145000 P 06/21/14 145.0 20.60 21.60
DEO 140621P00150000 P 06/21/14 150.0 25.60 26.70
DEO 140621P00155000 P 06/21/14 155.0 29.40 31.70
DEO 140621P00160000 P 06/21/14 160.0 34.40 36.70
DEO 140621P00165000 P 06/21/14 165.0 38.80 42.50
DEO 140719C00095000 C 07/19/14 95.0 28.20 29.50
DEO 140719C00100000 C 07/19/14 100.0 23.50 26.30
DEO 140719C00105000 C 07/19/14 105.0 18.70 20.90
DEO 140719C00110000 C 07/19/14 110.0 14.00 16.40
DEO 140719C00115000 C 07/19/14 115.0 9.80 12.00
DEO 140719C00120000 C 07/19/14 120.0 6.20 6.70
DEO 140719C00125000 C 07/19/14 125.0 3.30 3.70
DEO 140719C00130000 C 07/19/14 130.0 1.55 1.85
DEO 140719C00135000 C 07/19/14 135.0 0.65 0.85
DEO 140719C00140000 C 07/19/14 140.0 0.25 0.45
DEO 140719C00145000 C 07/19/14 145.0 0.00 0.20
DEO 140719C00150000 C 07/19/14 150.0 0.00 0.25
DEO 140719C00155000 C 07/19/14 155.0 0.00 0.15
DEO 140719C00160000 C 07/19/14 160.0 0.00 0.25
DEO 140719C00165000 C 07/19/14 165.0 0.00 0.25
DEO 140719P00095000 P 07/19/14 95.0 0.05 0.25
DEO 140719P00100000 P 07/19/14 100.0 0.05 0.45
DEO 140719P00105000 P 07/19/14 105.0 0.20 0.45
DEO 140719P00110000 P 07/19/14 110.0 0.55 0.75
DEO 140719P00115000 P 07/19/14 115.0 1.20 1.35
DEO 140719P00120000 P 07/19/14 120.0 2.35 2.60
DEO 140719P00125000 P 07/19/14 125.0 4.40 4.80
DEO 140719P00130000 P 07/19/14 130.0 7.40 8.20
DEO 140719P00135000 P 07/19/14 135.0 10.60 12.30
DEO 140719P00140000 P 07/19/14 140.0 14.40 16.90
DEO 140719P00145000 P 07/19/14 145.0 19.50 21.80
DEO 140719P00150000 P 07/19/14 150.0 25.60 26.60
DEO 140719P00155000 P 07/19/14 155.0 29.40 31.70
DEO 140719P00160000 P 07/19/14 160.0 34.40 36.80
DEO 140719P00165000 P 07/19/14 165.0 38.80 42.10
DEO 141018C00090000 C 10/18/14 90.0 33.30 35.90
DEO 141018C00095000 C 10/18/14 95.0 28.30 30.80
DEO 141018C00100000 C 10/18/14 100.0 23.50 25.00
DEO 141018C00105000 C 10/18/14 105.0 19.00 21.80
DEO 141018C00110000 C 10/18/14 110.0 14.70 17.20
DEO 141018C00115000 C 10/18/14 115.0 10.80 12.00
DEO 141018C00120000 C 10/18/14 120.0 7.60 8.20
DEO 141018C00125000 C 10/18/14 125.0 4.80 5.40
DEO 141018C00130000 C 10/18/14 130.0 3.00 3.40
DEO 141018C00135000 C 10/18/14 135.0 1.70 1.90
DEO 141018C00140000 C 10/18/14 140.0 0.90 1.05
DEO 141018C00145000 C 10/18/14 145.0 0.45 0.70
DEO 141018C00150000 C 10/18/14 150.0 0.25 0.45
DEO 141018C00155000 C 10/18/14 155.0 0.10 0.30
DEO 141018C00160000 C 10/18/14 160.0 0.00 0.25
DEO 141018P00090000 P 10/18/14 90.0 0.15 0.40
DEO 141018P00095000 P 10/18/14 95.0 0.35 0.50
DEO 141018P00100000 P 10/18/14 100.0 0.60 0.90
DEO 141018P00105000 P 10/18/14 105.0 1.10 1.40
DEO 141018P00110000 P 10/18/14 110.0 1.95 2.15
DEO 141018P00115000 P 10/18/14 115.0 3.10 3.50
DEO 141018P00120000 P 10/18/14 120.0 4.90 5.30
DEO 141018P00125000 P 10/18/14 125.0 7.30 7.80
DEO 141018P00130000 P 10/18/14 130.0 10.40 11.10
DEO 141018P00135000 P 10/18/14 135.0 13.00 15.40
DEO 141018P00140000 P 10/18/14 140.0 16.90 19.30
DEO 141018P00145000 P 10/18/14 145.0 21.20 24.00
DEO 141018P00150000 P 10/18/14 150.0 26.00 28.80
DEO 141018P00155000 P 10/18/14 155.0 30.90 33.60
DEO 141018P00160000 P 10/18/14 160.0 36.20 38.70

OPRA data is delayed 15 minutes.