Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Diageo Plc (DEO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 140419C00090000 C 04/19/14 90.0 31.80 35.10
DEO 140419C00095000 C 04/19/14 95.0 26.80 29.80
DEO 140419C00100000 C 04/19/14 100.0 21.80 24.80
DEO 140419C00105000 C 04/19/14 105.0 16.60 19.80
DEO 140419C00110000 C 04/19/14 110.0 11.60 14.90
DEO 140419C00115000 C 04/19/14 115.0 7.70 9.20
DEO 140419C00120000 C 04/19/14 120.0 3.70 4.10
DEO 140419C00125000 C 04/19/14 125.0 0.00 0.05
DEO 140419C00130000 C 04/19/14 130.0 0.00 0.05
DEO 140419C00135000 C 04/19/14 135.0 0.00 0.05
DEO 140419C00140000 C 04/19/14 140.0 0.00 0.15
DEO 140419C00145000 C 04/19/14 145.0 0.00 0.15
DEO 140419C00150000 C 04/19/14 150.0 0.00 0.20
DEO 140419C00155000 C 04/19/14 155.0 0.00 0.25
DEO 140419C00160000 C 04/19/14 160.0 0.00 0.25
DEO 140419P00090000 P 04/19/14 90.0 0.00 0.25
DEO 140419P00095000 P 04/19/14 95.0 0.00 0.20
DEO 140419P00100000 P 04/19/14 100.0 0.00 0.15
DEO 140419P00105000 P 04/19/14 105.0 0.00 0.15
DEO 140419P00110000 P 04/19/14 110.0 0.00 0.15
DEO 140419P00115000 P 04/19/14 115.0 0.00 0.10
DEO 140419P00120000 P 04/19/14 120.0 0.00 0.05
DEO 140419P00125000 P 04/19/14 125.0 1.00 1.35
DEO 140419P00130000 P 04/19/14 130.0 5.90 6.40
DEO 140419P00135000 P 04/19/14 135.0 10.60 11.40
DEO 140419P00140000 P 04/19/14 140.0 15.10 16.40
DEO 140419P00145000 P 04/19/14 145.0 20.60 21.40
DEO 140419P00150000 P 04/19/14 150.0 25.60 26.40
DEO 140419P00155000 P 04/19/14 155.0 30.60 31.40
DEO 140419P00160000 P 04/19/14 160.0 35.20 36.40
DEO 140517C00085000 C 05/17/14 85.0 36.50 40.30
DEO 140517C00090000 C 05/17/14 90.0 31.80 35.10
DEO 140517C00095000 C 05/17/14 95.0 26.80 29.40
DEO 140517C00100000 C 05/17/14 100.0 21.90 24.30
DEO 140517C00105000 C 05/17/14 105.0 16.70 19.40
DEO 140517C00110000 C 05/17/14 110.0 12.30 14.80
DEO 140517C00115000 C 05/17/14 115.0 8.40 9.50
DEO 140517C00120000 C 05/17/14 120.0 4.60 5.20
DEO 140517C00125000 C 05/17/14 125.0 1.75 1.90
DEO 140517C00130000 C 05/17/14 130.0 0.40 0.50
DEO 140517C00135000 C 05/17/14 135.0 0.00 0.15
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 0.05 0.35
DEO 140517P00115000 P 05/17/14 115.0 0.30 0.45
DEO 140517P00120000 P 05/17/14 120.0 1.00 1.20
DEO 140517P00125000 P 05/17/14 125.0 2.80 3.10
DEO 140517P00130000 P 05/17/14 130.0 6.30 7.00
DEO 140517P00135000 P 05/17/14 135.0 10.60 12.00
DEO 140517P00140000 P 05/17/14 140.0 15.70 17.00
DEO 140517P00145000 P 05/17/14 145.0 20.80 22.10
DEO 140517P00150000 P 05/17/14 150.0 25.00 27.10
DEO 140517P00155000 P 05/17/14 155.0 30.00 32.10
DEO 140719C00095000 C 07/19/14 95.0 26.90 29.50
DEO 140719C00100000 C 07/19/14 100.0 22.00 24.80
DEO 140719C00105000 C 07/19/14 105.0 17.00 20.00
DEO 140719C00110000 C 07/19/14 110.0 13.50 15.20
DEO 140719C00115000 C 07/19/14 115.0 9.40 10.60
DEO 140719C00120000 C 07/19/14 120.0 6.30 6.90
DEO 140719C00125000 C 07/19/14 125.0 3.60 3.90
DEO 140719C00130000 C 07/19/14 130.0 1.75 1.95
DEO 140719C00135000 C 07/19/14 135.0 0.65 0.90
DEO 140719C00140000 C 07/19/14 140.0 0.25 0.45
DEO 140719C00145000 C 07/19/14 145.0 0.05 0.25
DEO 140719C00150000 C 07/19/14 150.0 0.00 0.20
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 0.10 0.35
DEO 140719P00105000 P 07/19/14 105.0 0.35 0.50
DEO 140719P00110000 P 07/19/14 110.0 0.70 0.80
DEO 140719P00115000 P 07/19/14 115.0 1.40 1.45
DEO 140719P00120000 P 07/19/14 120.0 2.65 3.00
DEO 140719P00125000 P 07/19/14 125.0 4.70 5.00
DEO 140719P00130000 P 07/19/14 130.0 7.70 8.40
DEO 140719P00135000 P 07/19/14 135.0 11.20 13.10
DEO 140719P00140000 P 07/19/14 140.0 15.70 17.80
DEO 140719P00145000 P 07/19/14 145.0 20.50 23.30
DEO 140719P00150000 P 07/19/14 150.0 25.30 28.30
DEO 140719P00155000 P 07/19/14 155.0 30.40 32.90
DEO 140719P00160000 P 07/19/14 160.0 35.40 37.90
DEO 140719P00165000 P 07/19/14 165.0 39.50 43.50
DEO 141018C00090000 C 10/18/14 90.0 31.70 35.00
DEO 141018C00095000 C 10/18/14 95.0 26.80 30.10
DEO 141018C00100000 C 10/18/14 100.0 22.80 25.40
DEO 141018C00105000 C 10/18/14 105.0 18.60 20.80
DEO 141018C00110000 C 10/18/14 110.0 14.30 16.30
DEO 141018C00115000 C 10/18/14 115.0 10.60 12.20
DEO 141018C00120000 C 10/18/14 120.0 7.50 8.30
DEO 141018C00125000 C 10/18/14 125.0 5.10 5.50
DEO 141018C00130000 C 10/18/14 130.0 3.00 3.40
DEO 141018C00135000 C 10/18/14 135.0 1.80 2.05
DEO 141018C00140000 C 10/18/14 140.0 1.00 1.25
DEO 141018C00145000 C 10/18/14 145.0 0.50 0.70
DEO 141018C00150000 C 10/18/14 150.0 0.15 0.45
DEO 141018C00155000 C 10/18/14 155.0 0.10 0.30
DEO 141018C00160000 C 10/18/14 160.0 0.05 0.25
DEO 141018P00090000 P 10/18/14 90.0 0.20 0.45
DEO 141018P00095000 P 10/18/14 95.0 0.45 0.65
DEO 141018P00100000 P 10/18/14 100.0 0.80 0.95
DEO 141018P00105000 P 10/18/14 105.0 1.35 1.45
DEO 141018P00110000 P 10/18/14 110.0 2.15 2.45
DEO 141018P00115000 P 10/18/14 115.0 3.40 3.60
DEO 141018P00120000 P 10/18/14 120.0 5.20 5.50
DEO 141018P00125000 P 10/18/14 125.0 7.40 8.00
DEO 141018P00130000 P 10/18/14 130.0 10.70 11.40
DEO 141018P00135000 P 10/18/14 135.0 14.20 15.10
DEO 141018P00140000 P 10/18/14 140.0 17.80 20.10
DEO 141018P00145000 P 10/18/14 145.0 22.30 24.60
DEO 141018P00150000 P 10/18/14 150.0 27.10 30.10
DEO 141018P00155000 P 10/18/14 155.0 32.00 35.20
DEO 141018P00160000 P 10/18/14 160.0 36.30 40.10

OPRA data is delayed 15 minutes.