Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Diageo Plc (DEO)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 180615C00095000 C Jun 15, 2018 95.0 49.60 51.20
DEO 180615C00100000 C Jun 15, 2018 100.0 44.20 47.10
DEO 180615C00105000 C Jun 15, 2018 105.0 39.00 42.40
DEO 180615C00110000 C Jun 15, 2018 110.0 34.60 36.60
DEO 180615C00115000 C Jun 15, 2018 115.0 29.60 31.50
DEO 180615C00120000 C Jun 15, 2018 120.0 24.30 27.00
DEO 180615C00125000 C Jun 15, 2018 125.0 19.30 22.10
DEO 180615C00130000 C Jun 15, 2018 130.0 13.60 17.40
DEO 180615C00135000 C Jun 15, 2018 135.0 9.20 12.10
DEO 180615C00140000 C Jun 15, 2018 140.0 5.60 7.30
DEO 180615C00145000 C Jun 15, 2018 145.0 2.35 2.50
DEO 180615C00150000 C Jun 15, 2018 150.0 0.45 0.60
DEO 180615C00155000 C Jun 15, 2018 155.0 0.00 0.15
DEO 180615C00160000 C Jun 15, 2018 160.0 0.00 0.10
DEO 180615C00165000 C Jun 15, 2018 165.0 0.00 0.50
DEO 180615C00170000 C Jun 15, 2018 170.0 0.00 0.65
DEO 180615C00175000 C Jun 15, 2018 175.0 0.00 0.40
DEO 180615C00180000 C Jun 15, 2018 180.0 0.00 0.55
DEO 180615C00185000 C Jun 15, 2018 185.0 0.00 0.30
DEO 180615P00095000 P Jun 15, 2018 95.0 0.00 0.25
DEO 180615P00100000 P Jun 15, 2018 100.0 0.00 0.45
DEO 180615P00105000 P Jun 15, 2018 105.0 0.00 0.25
DEO 180615P00110000 P Jun 15, 2018 110.0 0.00 0.10
DEO 180615P00115000 P Jun 15, 2018 115.0 0.00 0.30
DEO 180615P00120000 P Jun 15, 2018 120.0 0.00 0.15
DEO 180615P00125000 P Jun 15, 2018 125.0 0.00 0.15
DEO 180615P00130000 P Jun 15, 2018 130.0 0.00 0.15
DEO 180615P00135000 P Jun 15, 2018 135.0 0.10 0.25
DEO 180615P00140000 P Jun 15, 2018 140.0 0.45 0.60
DEO 180615P00145000 P Jun 15, 2018 145.0 1.65 1.85
DEO 180615P00150000 P Jun 15, 2018 150.0 4.50 5.10
DEO 180615P00155000 P Jun 15, 2018 155.0 8.50 10.30
DEO 180615P00160000 P Jun 15, 2018 160.0 13.70 15.90
DEO 180615P00165000 P Jun 15, 2018 165.0 18.50 20.60
DEO 180615P00170000 P Jun 15, 2018 170.0 23.40 26.20
DEO 180615P00175000 P Jun 15, 2018 175.0 28.00 31.10
DEO 180615P00180000 P Jun 15, 2018 180.0 33.40 35.80
DEO 180615P00185000 P Jun 15, 2018 185.0 38.30 41.10
DEO 180720C00090000 C Jul 20, 2018 90.0 53.50 57.10
DEO 180720C00095000 C Jul 20, 2018 95.0 48.50 52.40
DEO 180720C00100000 C Jul 20, 2018 100.0 43.50 47.80
DEO 180720C00105000 C Jul 20, 2018 105.0 38.50 42.40
DEO 180720C00110000 C Jul 20, 2018 110.0 33.50 37.90
DEO 180720C00115000 C Jul 20, 2018 115.0 28.50 32.80
DEO 180720C00120000 C Jul 20, 2018 120.0 23.60 28.10
DEO 180720C00125000 C Jul 20, 2018 125.0 19.20 21.90
DEO 180720C00130000 C Jul 20, 2018 130.0 14.10 17.50
DEO 180720C00135000 C Jul 20, 2018 135.0 11.40 11.80
DEO 180720C00140000 C Jul 20, 2018 140.0 7.00 7.70
DEO 180720C00145000 C Jul 20, 2018 145.0 3.60 3.90
DEO 180720C00150000 C Jul 20, 2018 150.0 1.40 1.60
DEO 180720C00155000 C Jul 20, 2018 155.0 0.40 0.50
DEO 180720C00160000 C Jul 20, 2018 160.0 0.05 0.20
DEO 180720C00165000 C Jul 20, 2018 165.0 0.00 0.15
DEO 180720C00170000 C Jul 20, 2018 170.0 0.00 0.40
DEO 180720C00175000 C Jul 20, 2018 175.0 0.00 0.25
DEO 180720C00180000 C Jul 20, 2018 180.0 0.00 0.20
DEO 180720P00090000 P Jul 20, 2018 90.0 0.00 0.30
DEO 180720P00095000 P Jul 20, 2018 95.0 0.00 0.20
DEO 180720P00100000 P Jul 20, 2018 100.0 0.00 0.10
DEO 180720P00105000 P Jul 20, 2018 105.0 0.00 0.25
DEO 180720P00110000 P Jul 20, 2018 110.0 0.00 0.30
DEO 180720P00115000 P Jul 20, 2018 115.0 0.00 0.15
DEO 180720P00120000 P Jul 20, 2018 120.0 0.00 0.20
DEO 180720P00125000 P Jul 20, 2018 125.0 0.10 0.25
DEO 180720P00130000 P Jul 20, 2018 130.0 0.25 0.30
DEO 180720P00135000 P Jul 20, 2018 135.0 0.50 0.65
DEO 180720P00140000 P Jul 20, 2018 140.0 1.20 1.40
DEO 180720P00145000 P Jul 20, 2018 145.0 2.65 2.95
DEO 180720P00150000 P Jul 20, 2018 150.0 5.20 6.10
DEO 180720P00155000 P Jul 20, 2018 155.0 8.50 10.90
DEO 180720P00160000 P Jul 20, 2018 160.0 12.10 15.70
DEO 180720P00165000 P Jul 20, 2018 165.0 17.10 21.40
DEO 180720P00170000 P Jul 20, 2018 170.0 22.10 25.80
DEO 180720P00175000 P Jul 20, 2018 175.0 27.10 31.00
DEO 180720P00180000 P Jul 20, 2018 180.0 32.50 36.30
DEO 181019C00095000 C Oct 19, 2018 95.0 48.70 52.90
DEO 181019C00100000 C Oct 19, 2018 100.0 43.90 48.40
DEO 181019C00105000 C Oct 19, 2018 105.0 38.90 43.50
DEO 181019C00110000 C Oct 19, 2018 110.0 34.10 38.50
DEO 181019C00115000 C Oct 19, 2018 115.0 28.90 33.50
DEO 181019C00120000 C Oct 19, 2018 120.0 24.80 28.80
DEO 181019C00125000 C Oct 19, 2018 125.0 19.50 24.00
DEO 181019C00130000 C Oct 19, 2018 130.0 15.90 17.80
DEO 181019C00135000 C Oct 19, 2018 135.0 11.90 13.00
DEO 181019C00140000 C Oct 19, 2018 140.0 8.80 9.20
DEO 181019C00145000 C Oct 19, 2018 145.0 5.70 6.10
DEO 181019C00150000 C Oct 19, 2018 150.0 3.40 3.70
DEO 181019C00155000 C Oct 19, 2018 155.0 1.90 2.05
DEO 181019C00160000 C Oct 19, 2018 160.0 0.95 1.10
DEO 181019C00165000 C Oct 19, 2018 165.0 0.45 0.65
DEO 181019C00170000 C Oct 19, 2018 170.0 0.15 0.40
DEO 181019C00175000 C Oct 19, 2018 175.0 0.00 0.20
DEO 181019C00180000 C Oct 19, 2018 180.0 0.00 0.10
DEO 181019C00185000 C Oct 19, 2018 185.0 0.00 0.25
DEO 181019P00095000 P Oct 19, 2018 95.0 0.00 0.20
DEO 181019P00100000 P Oct 19, 2018 100.0 0.10 0.25
DEO 181019P00105000 P Oct 19, 2018 105.0 0.15 0.30
DEO 181019P00110000 P Oct 19, 2018 110.0 0.25 0.40
DEO 181019P00115000 P Oct 19, 2018 115.0 0.35 0.60
DEO 181019P00120000 P Oct 19, 2018 120.0 0.60 0.80
DEO 181019P00125000 P Oct 19, 2018 125.0 0.90 1.20
DEO 181019P00130000 P Oct 19, 2018 130.0 1.45 1.60
DEO 181019P00135000 P Oct 19, 2018 135.0 2.35 2.55
DEO 181019P00140000 P Oct 19, 2018 140.0 3.70 4.00
DEO 181019P00145000 P Oct 19, 2018 145.0 5.70 6.10
DEO 181019P00150000 P Oct 19, 2018 150.0 8.50 9.30
DEO 181019P00155000 P Oct 19, 2018 155.0 11.20 13.10
DEO 181019P00160000 P Oct 19, 2018 160.0 15.90 17.40
DEO 181019P00165000 P Oct 19, 2018 165.0 18.60 23.20
DEO 181019P00170000 P Oct 19, 2018 170.0 23.60 28.00
DEO 181019P00175000 P Oct 19, 2018 175.0 28.60 33.00
DEO 181019P00180000 P Oct 19, 2018 180.0 33.20 37.80
DEO 181019P00185000 P Oct 19, 2018 185.0 38.10 42.50
DEO 190118C00060000 C Jan 18, 2019 60.0 83.70 88.00
DEO 190118C00065000 C Jan 18, 2019 65.0 78.50 83.20
DEO 190118C00070000 C Jan 18, 2019 70.0 73.60 78.20
DEO 190118C00075000 C Jan 18, 2019 75.0 68.60 73.40
DEO 190118C00080000 C Jan 18, 2019 80.0 63.50 68.30
DEO 190118C00085000 C Jan 18, 2019 85.0 58.70 63.40
DEO 190118C00090000 C Jan 18, 2019 90.0 53.80 58.40
DEO 190118C00095000 C Jan 18, 2019 95.0 49.50 52.80
DEO 190118C00100000 C Jan 18, 2019 100.0 44.90 48.20
DEO 190118C00105000 C Jan 18, 2019 105.0 39.80 42.50
DEO 190118C00110000 C Jan 18, 2019 110.0 35.20 37.70
DEO 190118C00115000 C Jan 18, 2019 115.0 29.50 32.60
DEO 190118C00120000 C Jan 18, 2019 120.0 25.70 28.30
DEO 190118C00125000 C Jan 18, 2019 125.0 21.50 22.60
DEO 190118C00130000 C Jan 18, 2019 130.0 17.70 18.90
DEO 190118C00135000 C Jan 18, 2019 135.0 12.80 15.10
DEO 190118C00140000 C Jan 18, 2019 140.0 10.20 11.20
DEO 190118C00145000 C Jan 18, 2019 145.0 7.20 8.10
DEO 190118C00150000 C Jan 18, 2019 150.0 4.80 6.00
DEO 190118C00155000 C Jan 18, 2019 155.0 3.40 3.60
DEO 190118C00160000 C Jan 18, 2019 160.0 1.90 2.45
DEO 190118C00165000 C Jan 18, 2019 165.0 1.15 1.40
DEO 190118P00060000 P Jan 18, 2019 60.0 0.00 0.35
DEO 190118P00065000 P Jan 18, 2019 65.0 0.00 0.40
DEO 190118P00070000 P Jan 18, 2019 70.0 0.00 0.55
DEO 190118P00075000 P Jan 18, 2019 75.0 0.00 0.55
DEO 190118P00080000 P Jan 18, 2019 80.0 0.00 0.45
DEO 190118P00085000 P Jan 18, 2019 85.0 0.00 0.20
DEO 190118P00090000 P Jan 18, 2019 90.0 0.10 0.25
DEO 190118P00095000 P Jan 18, 2019 95.0 0.15 0.30
DEO 190118P00100000 P Jan 18, 2019 100.0 0.25 0.40
DEO 190118P00105000 P Jan 18, 2019 105.0 0.35 0.50
DEO 190118P00110000 P Jan 18, 2019 110.0 0.50 0.65
DEO 190118P00115000 P Jan 18, 2019 115.0 0.70 0.85
DEO 190118P00120000 P Jan 18, 2019 120.0 0.70 1.25
DEO 190118P00125000 P Jan 18, 2019 125.0 1.20 1.65
DEO 190118P00130000 P Jan 18, 2019 130.0 1.80 2.85
DEO 190118P00135000 P Jan 18, 2019 135.0 3.30 3.70
DEO 190118P00140000 P Jan 18, 2019 140.0 4.20 5.10
DEO 190118P00145000 P Jan 18, 2019 145.0 6.30 7.90
DEO 190118P00150000 P Jan 18, 2019 150.0 8.90 9.80
DEO 190118P00155000 P Jan 18, 2019 155.0 12.20 13.20
DEO 190118P00160000 P Jan 18, 2019 160.0 16.50 17.10
DEO 190118P00165000 P Jan 18, 2019 165.0 20.40 21.70
OPRA data is delayed 15 minutes.