Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Diageo Plc (DEO)
As of Jan 17 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 180119C00060000 C Jan 19, 2018 60.0 82.70 86.30
DEO 180119C00065000 C Jan 19, 2018 65.0 77.70 81.80
DEO 180119C00070000 C Jan 19, 2018 70.0 74.90 76.40
DEO 180119C00075000 C Jan 19, 2018 75.0 67.70 71.60
DEO 180119C00080000 C Jan 19, 2018 80.0 64.50 66.00
DEO 180119C00085000 C Jan 19, 2018 85.0 59.80 61.60
DEO 180119C00090000 C Jan 19, 2018 90.0 54.80 55.90
DEO 180119C00095000 C Jan 19, 2018 95.0 48.70 51.50
DEO 180119C00100000 C Jan 19, 2018 100.0 44.90 46.00
DEO 180119C00105000 C Jan 19, 2018 105.0 39.60 40.70
DEO 180119C00110000 C Jan 19, 2018 110.0 34.70 35.80
DEO 180119C00115000 C Jan 19, 2018 115.0 29.90 30.60
DEO 180119C00120000 C Jan 19, 2018 120.0 24.90 25.50
DEO 180119C00125000 C Jan 19, 2018 125.0 19.90 20.50
DEO 180119C00130000 C Jan 19, 2018 130.0 14.90 15.50
DEO 180119C00135000 C Jan 19, 2018 135.0 10.00 10.50
DEO 180119C00140000 C Jan 19, 2018 140.0 5.00 5.50
DEO 180119C00145000 C Jan 19, 2018 145.0 0.65 0.95
DEO 180119C00150000 C Jan 19, 2018 150.0 0.00 0.05
DEO 180119C00155000 C Jan 19, 2018 155.0 0.00 0.05
DEO 180119C00160000 C Jan 19, 2018 160.0 0.00 0.10
DEO 180119C00165000 C Jan 19, 2018 165.0 0.00 0.10
DEO 180119P00060000 P Jan 19, 2018 60.0 0.00 0.10
DEO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.10
DEO 180119P00070000 P Jan 19, 2018 70.0 0.00 0.05
DEO 180119P00075000 P Jan 19, 2018 75.0 0.00 0.05
DEO 180119P00080000 P Jan 19, 2018 80.0 0.00 0.10
DEO 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
DEO 180119P00090000 P Jan 19, 2018 90.0 0.00 0.15
DEO 180119P00095000 P Jan 19, 2018 95.0 0.00 0.05
DEO 180119P00100000 P Jan 19, 2018 100.0 0.00 0.05
DEO 180119P00105000 P Jan 19, 2018 105.0 0.00 0.05
DEO 180119P00110000 P Jan 19, 2018 110.0 0.00 0.05
DEO 180119P00115000 P Jan 19, 2018 115.0 0.00 0.05
DEO 180119P00120000 P Jan 19, 2018 120.0 0.00 0.05
DEO 180119P00125000 P Jan 19, 2018 125.0 0.00 0.05
DEO 180119P00130000 P Jan 19, 2018 130.0 0.00 0.05
DEO 180119P00135000 P Jan 19, 2018 135.0 0.00 0.05
DEO 180119P00140000 P Jan 19, 2018 140.0 0.00 0.05
DEO 180119P00145000 P Jan 19, 2018 145.0 0.45 0.70
DEO 180119P00150000 P Jan 19, 2018 150.0 4.40 5.20
DEO 180119P00155000 P Jan 19, 2018 155.0 9.00 10.40
DEO 180119P00160000 P Jan 19, 2018 160.0 13.80 15.50
DEO 180119P00165000 P Jan 19, 2018 165.0 19.30 20.30
DEO 180216C00095000 C Feb 16, 2018 95.0 49.00 52.60
DEO 180216C00100000 C Feb 16, 2018 100.0 43.70 47.70
DEO 180216C00105000 C Feb 16, 2018 105.0 38.80 42.80
DEO 180216C00110000 C Feb 16, 2018 110.0 33.90 37.80
DEO 180216C00115000 C Feb 16, 2018 115.0 28.80 32.80
DEO 180216C00120000 C Feb 16, 2018 120.0 23.70 27.80
DEO 180216C00125000 C Feb 16, 2018 125.0 18.90 22.80
DEO 180216C00130000 C Feb 16, 2018 130.0 14.60 17.90
DEO 180216C00135000 C Feb 16, 2018 135.0 10.20 11.20
DEO 180216C00140000 C Feb 16, 2018 140.0 6.30 6.80
DEO 180216C00145000 C Feb 16, 2018 145.0 3.10 3.50
DEO 180216C00150000 C Feb 16, 2018 150.0 1.15 1.40
DEO 180216C00155000 C Feb 16, 2018 155.0 0.30 0.50
DEO 180216C00160000 C Feb 16, 2018 160.0 0.00 0.15
DEO 180216C00165000 C Feb 16, 2018 165.0 0.00 0.10
DEO 180216C00170000 C Feb 16, 2018 170.0 0.00 0.20
DEO 180216C00175000 C Feb 16, 2018 175.0 0.00 0.50
DEO 180216C00180000 C Feb 16, 2018 180.0 0.00 0.25
DEO 180216C00185000 C Feb 16, 2018 185.0 0.00 0.25
DEO 180216P00095000 P Feb 16, 2018 95.0 0.00 0.15
DEO 180216P00100000 P Feb 16, 2018 100.0 0.00 0.35
DEO 180216P00105000 P Feb 16, 2018 105.0 0.00 0.30
DEO 180216P00110000 P Feb 16, 2018 110.0 0.00 0.65
DEO 180216P00115000 P Feb 16, 2018 115.0 0.00 0.40
DEO 180216P00120000 P Feb 16, 2018 120.0 0.00 0.15
DEO 180216P00125000 P Feb 16, 2018 125.0 0.00 0.15
DEO 180216P00130000 P Feb 16, 2018 130.0 0.15 0.30
DEO 180216P00135000 P Feb 16, 2018 135.0 0.45 0.60
DEO 180216P00140000 P Feb 16, 2018 140.0 1.10 1.35
DEO 180216P00145000 P Feb 16, 2018 145.0 2.75 3.10
DEO 180216P00150000 P Feb 16, 2018 150.0 5.50 6.20
DEO 180216P00155000 P Feb 16, 2018 155.0 8.90 12.50
DEO 180216P00160000 P Feb 16, 2018 160.0 12.60 17.20
DEO 180216P00165000 P Feb 16, 2018 165.0 18.20 22.40
DEO 180216P00170000 P Feb 16, 2018 170.0 23.30 27.10
DEO 180216P00175000 P Feb 16, 2018 175.0 28.00 32.30
DEO 180216P00180000 P Feb 16, 2018 180.0 34.00 37.40
DEO 180216P00185000 P Feb 16, 2018 185.0 38.40 42.30
DEO 180420C00090000 C Apr 20, 2018 90.0 54.30 57.50
DEO 180420C00095000 C Apr 20, 2018 95.0 49.80 51.80
DEO 180420C00100000 C Apr 20, 2018 100.0 44.30 47.50
DEO 180420C00105000 C Apr 20, 2018 105.0 39.30 42.30
DEO 180420C00110000 C Apr 20, 2018 110.0 34.80 37.00
DEO 180420C00115000 C Apr 20, 2018 115.0 29.00 32.20
DEO 180420C00120000 C Apr 20, 2018 120.0 24.50 27.60
DEO 180420C00125000 C Apr 20, 2018 125.0 18.80 22.80
DEO 180420C00130000 C Apr 20, 2018 130.0 15.20 16.30
DEO 180420C00135000 C Apr 20, 2018 135.0 11.30 11.80
DEO 180420C00140000 C Apr 20, 2018 140.0 7.40 7.80
DEO 180420C00145000 C Apr 20, 2018 145.0 4.50 4.70
DEO 180420C00150000 C Apr 20, 2018 150.0 2.45 2.60
DEO 180420C00155000 C Apr 20, 2018 155.0 1.10 1.30
DEO 180420C00160000 C Apr 20, 2018 160.0 0.45 0.70
DEO 180420C00165000 C Apr 20, 2018 165.0 0.15 0.35
DEO 180420C00170000 C Apr 20, 2018 170.0 0.05 0.20
DEO 180420C00175000 C Apr 20, 2018 175.0 0.00 0.15
DEO 180420C00180000 C Apr 20, 2018 180.0 0.00 0.15
DEO 180420P00090000 P Apr 20, 2018 90.0 0.00 0.10
DEO 180420P00095000 P Apr 20, 2018 95.0 0.00 0.10
DEO 180420P00100000 P Apr 20, 2018 100.0 0.00 0.15
DEO 180420P00105000 P Apr 20, 2018 105.0 0.05 0.15
DEO 180420P00110000 P Apr 20, 2018 110.0 0.05 0.20
DEO 180420P00115000 P Apr 20, 2018 115.0 0.10 0.25
DEO 180420P00120000 P Apr 20, 2018 120.0 0.25 0.35
DEO 180420P00125000 P Apr 20, 2018 125.0 0.40 0.60
DEO 180420P00130000 P Apr 20, 2018 130.0 0.80 1.00
DEO 180420P00135000 P Apr 20, 2018 135.0 1.55 1.75
DEO 180420P00140000 P Apr 20, 2018 140.0 2.80 3.30
DEO 180420P00145000 P Apr 20, 2018 145.0 4.70 5.20
DEO 180420P00150000 P Apr 20, 2018 150.0 7.80 8.30
DEO 180420P00155000 P Apr 20, 2018 155.0 11.40 12.10
DEO 180420P00160000 P Apr 20, 2018 160.0 14.80 17.20
DEO 180420P00165000 P Apr 20, 2018 165.0 19.10 22.20
DEO 180420P00170000 P Apr 20, 2018 170.0 24.00 27.50
DEO 180420P00175000 P Apr 20, 2018 175.0 29.00 32.20
DEO 180420P00180000 P Apr 20, 2018 180.0 34.90 36.50
DEO 180720C00090000 C Jul 20, 2018 90.0 53.10 57.70
DEO 180720C00095000 C Jul 20, 2018 95.0 48.00 52.60
DEO 180720C00100000 C Jul 20, 2018 100.0 43.30 47.80
DEO 180720C00105000 C Jul 20, 2018 105.0 38.10 42.70
DEO 180720C00110000 C Jul 20, 2018 110.0 33.40 37.80
DEO 180720C00115000 C Jul 20, 2018 115.0 28.40 33.00
DEO 180720C00120000 C Jul 20, 2018 120.0 23.80 28.20
DEO 180720C00125000 C Jul 20, 2018 125.0 20.40 22.60
DEO 180720C00130000 C Jul 20, 2018 130.0 16.20 18.40
DEO 180720C00135000 C Jul 20, 2018 135.0 11.60 14.20
DEO 180720C00140000 C Jul 20, 2018 140.0 9.40 10.20
DEO 180720C00145000 C Jul 20, 2018 145.0 6.50 7.10
DEO 180720C00150000 C Jul 20, 2018 150.0 4.30 4.80
DEO 180720C00155000 C Jul 20, 2018 155.0 2.60 3.00
DEO 180720C00160000 C Jul 20, 2018 160.0 1.55 1.90
DEO 180720C00165000 C Jul 20, 2018 165.0 0.85 1.15
DEO 180720C00170000 C Jul 20, 2018 170.0 0.45 0.70
DEO 180720C00175000 C Jul 20, 2018 175.0 0.25 0.45
DEO 180720C00180000 C Jul 20, 2018 180.0 0.10 0.40
DEO 180720P00090000 P Jul 20, 2018 90.0 0.00 0.90
DEO 180720P00095000 P Jul 20, 2018 95.0 0.00 0.15
DEO 180720P00100000 P Jul 20, 2018 100.0 0.00 0.25
DEO 180720P00105000 P Jul 20, 2018 105.0 0.10 0.30
DEO 180720P00110000 P Jul 20, 2018 110.0 0.25 0.40
DEO 180720P00115000 P Jul 20, 2018 115.0 0.35 0.55
DEO 180720P00120000 P Jul 20, 2018 120.0 0.45 0.80
DEO 180720P00125000 P Jul 20, 2018 125.0 0.95 1.25
DEO 180720P00130000 P Jul 20, 2018 130.0 1.70 2.05
DEO 180720P00135000 P Jul 20, 2018 135.0 2.65 3.10
DEO 180720P00140000 P Jul 20, 2018 140.0 4.20 4.60
DEO 180720P00145000 P Jul 20, 2018 145.0 6.20 6.80
DEO 180720P00150000 P Jul 20, 2018 150.0 8.40 10.00
DEO 180720P00155000 P Jul 20, 2018 155.0 12.00 13.00
DEO 180720P00160000 P Jul 20, 2018 160.0 14.90 17.30
DEO 180720P00165000 P Jul 20, 2018 165.0 19.00 23.60
DEO 180720P00170000 P Jul 20, 2018 170.0 23.70 28.10
DEO 180720P00175000 P Jul 20, 2018 175.0 28.50 33.20
DEO 180720P00180000 P Jul 20, 2018 180.0 33.50 37.80
DEO 190118C00060000 C Jan 18, 2019 60.0 82.90 87.50
DEO 190118C00065000 C Jan 18, 2019 65.0 77.90 82.50
DEO 190118C00070000 C Jan 18, 2019 70.0 72.90 77.50
DEO 190118C00075000 C Jan 18, 2019 75.0 67.90 72.50
DEO 190118C00080000 C Jan 18, 2019 80.0 62.90 67.50
DEO 190118C00085000 C Jan 18, 2019 85.0 57.90 62.50
DEO 190118C00090000 C Jan 18, 2019 90.0 52.90 57.50
DEO 190118C00095000 C Jan 18, 2019 95.0 48.10 52.80
DEO 190118C00100000 C Jan 18, 2019 100.0 43.30 48.00
DEO 190118C00105000 C Jan 18, 2019 105.0 38.40 43.00
DEO 190118C00110000 C Jan 18, 2019 110.0 33.90 38.20
DEO 190118C00115000 C Jan 18, 2019 115.0 29.30 33.60
DEO 190118C00120000 C Jan 18, 2019 120.0 25.40 28.60
DEO 190118C00125000 C Jan 18, 2019 125.0 21.10 25.50
DEO 190118C00130000 C Jan 18, 2019 130.0 17.40 20.70
DEO 190118C00135000 C Jan 18, 2019 135.0 13.80 18.00
DEO 190118C00140000 C Jan 18, 2019 140.0 10.90 13.80
DEO 190118C00145000 C Jan 18, 2019 145.0 8.70 10.90
DEO 190118C00150000 C Jan 18, 2019 150.0 6.60 8.90
DEO 190118C00155000 C Jan 18, 2019 155.0 5.40 6.60
DEO 190118C00160000 C Jan 18, 2019 160.0 3.80 4.70
DEO 190118C00165000 C Jan 18, 2019 165.0 2.75 3.50
DEO 190118P00060000 P Jan 18, 2019 60.0 0.00 0.85
DEO 190118P00065000 P Jan 18, 2019 65.0 0.00 0.20
DEO 190118P00070000 P Jan 18, 2019 70.0 0.00 0.80
DEO 190118P00075000 P Jan 18, 2019 75.0 0.00 0.50
DEO 190118P00080000 P Jan 18, 2019 80.0 0.00 0.35
DEO 190118P00085000 P Jan 18, 2019 85.0 0.05 0.70
DEO 190118P00090000 P Jan 18, 2019 90.0 0.30 0.70
DEO 190118P00095000 P Jan 18, 2019 95.0 0.35 0.65
DEO 190118P00100000 P Jan 18, 2019 100.0 0.60 0.80
DEO 190118P00105000 P Jan 18, 2019 105.0 0.80 1.10
DEO 190118P00110000 P Jan 18, 2019 110.0 1.05 1.50
DEO 190118P00115000 P Jan 18, 2019 115.0 1.50 1.90
DEO 190118P00120000 P Jan 18, 2019 120.0 2.15 2.50
DEO 190118P00125000 P Jan 18, 2019 125.0 3.00 3.40
DEO 190118P00130000 P Jan 18, 2019 130.0 4.10 4.60
DEO 190118P00135000 P Jan 18, 2019 135.0 5.40 5.90
DEO 190118P00140000 P Jan 18, 2019 140.0 7.20 8.10
DEO 190118P00145000 P Jan 18, 2019 145.0 9.60 10.20
DEO 190118P00150000 P Jan 18, 2019 150.0 11.10 14.10
DEO 190118P00155000 P Jan 18, 2019 155.0 15.20 17.00
DEO 190118P00160000 P Jan 18, 2019 160.0 18.00 21.00
DEO 190118P00165000 P Jan 18, 2019 165.0 22.00 24.70
OPRA data is delayed 15 minutes.