Options Lookup
Diageo Plc (DEO)
As of Apr 25 2024 5:08PM
| Option Ticker | C/P | Expiration | Strike | Bid Premium | Ask Premium |
|---|---|---|---|---|---|
| DEO 240517C00095000 | C | May 17, 2024 | 95.0 | 41.70 | 44.40 |
| DEO 240517C00100000 | C | May 17, 2024 | 100.0 | 36.60 | 40.60 |
| DEO 240517C00105000 | C | May 17, 2024 | 105.0 | 31.60 | 35.60 |
| DEO 240517C00110000 | C | May 17, 2024 | 110.0 | 26.70 | 30.40 |
| DEO 240517C00115000 | C | May 17, 2024 | 115.0 | 23.20 | 25.60 |
| DEO 240517C00120000 | C | May 17, 2024 | 120.0 | 16.90 | 20.20 |
| DEO 240517C00125000 | C | May 17, 2024 | 125.0 | 12.10 | 15.80 |
| DEO 240517C00130000 | C | May 17, 2024 | 130.0 | 8.80 | 11.10 |
| DEO 240517C00135000 | C | May 17, 2024 | 135.0 | 4.70 | 6.60 |
| DEO 240517C00140000 | C | May 17, 2024 | 140.0 | 1.85 | 2.05 |
| DEO 240517C00145000 | C | May 17, 2024 | 145.0 | 0.45 | 0.70 |
| DEO 240517C00150000 | C | May 17, 2024 | 150.0 | 0.10 | 0.15 |
| DEO 240517C00155000 | C | May 17, 2024 | 155.0 | 0.00 | 0.75 |
| DEO 240517C00160000 | C | May 17, 2024 | 160.0 | 0.00 | 0.75 |
| DEO 240517C00165000 | C | May 17, 2024 | 165.0 | 0.00 | 0.75 |
| DEO 240517C00170000 | C | May 17, 2024 | 170.0 | 0.00 | 0.75 |
| DEO 240517C00175000 | C | May 17, 2024 | 175.0 | 0.00 | 0.75 |
| DEO 240517C00180000 | C | May 17, 2024 | 180.0 | 0.00 | 0.75 |
| DEO 240517C00185000 | C | May 17, 2024 | 185.0 | 0.00 | 0.75 |
| DEO 240517C00190000 | C | May 17, 2024 | 190.0 | 0.00 | 0.75 |
| DEO 240517C00195000 | C | May 17, 2024 | 195.0 | 0.00 | 0.75 |
| DEO 240517C00200000 | C | May 17, 2024 | 200.0 | 0.00 | 0.75 |
| DEO 240517C00210000 | C | May 17, 2024 | 210.0 | 0.00 | 0.75 |
| DEO 240517P00095000 | P | May 17, 2024 | 95.0 | 0.00 | 0.05 |
| DEO 240517P00100000 | P | May 17, 2024 | 100.0 | 0.00 | 0.75 |
| DEO 240517P00105000 | P | May 17, 2024 | 105.0 | 0.00 | 0.75 |
| DEO 240517P00110000 | P | May 17, 2024 | 110.0 | 0.00 | 0.75 |
| DEO 240517P00115000 | P | May 17, 2024 | 115.0 | 0.00 | 0.75 |
| DEO 240517P00120000 | P | May 17, 2024 | 120.0 | 0.00 | 0.75 |
| DEO 240517P00125000 | P | May 17, 2024 | 125.0 | 0.00 | 0.20 |
| DEO 240517P00130000 | P | May 17, 2024 | 130.0 | 0.35 | 0.50 |
| DEO 240517P00135000 | P | May 17, 2024 | 135.0 | 1.15 | 1.35 |
| DEO 240517P00140000 | P | May 17, 2024 | 140.0 | 3.10 | 3.40 |
| DEO 240517P00145000 | P | May 17, 2024 | 145.0 | 6.80 | 7.20 |
| DEO 240517P00150000 | P | May 17, 2024 | 150.0 | 10.40 | 12.00 |
| DEO 240517P00155000 | P | May 17, 2024 | 155.0 | 15.10 | 18.60 |
| DEO 240517P00160000 | P | May 17, 2024 | 160.0 | 20.10 | 22.10 |
| DEO 240517P00165000 | P | May 17, 2024 | 165.0 | 25.00 | 28.70 |
| DEO 240517P00170000 | P | May 17, 2024 | 170.0 | 30.80 | 33.60 |
| DEO 240517P00175000 | P | May 17, 2024 | 175.0 | 35.20 | 38.70 |
| DEO 240517P00180000 | P | May 17, 2024 | 180.0 | 39.90 | 43.70 |
| DEO 240517P00185000 | P | May 17, 2024 | 185.0 | 44.60 | 48.00 |
| DEO 240517P00190000 | P | May 17, 2024 | 190.0 | 49.60 | 53.70 |
| DEO 240517P00195000 | P | May 17, 2024 | 195.0 | 54.60 | 58.70 |
| DEO 240517P00200000 | P | May 17, 2024 | 200.0 | 59.70 | 63.70 |
| DEO 240517P00210000 | P | May 17, 2024 | 210.0 | 69.90 | 72.90 |
| DEO 240621C00080000 | C | Jun 21, 2024 | 80.0 | 56.90 | 60.90 |
| DEO 240621C00085000 | C | Jun 21, 2024 | 85.0 | 52.00 | 55.90 |
| DEO 240621C00090000 | C | Jun 21, 2024 | 90.0 | 47.00 | 51.00 |
| DEO 240621C00095000 | C | Jun 21, 2024 | 95.0 | 42.70 | 46.10 |
| DEO 240621C00100000 | C | Jun 21, 2024 | 100.0 | 37.00 | 41.10 |
| DEO 240621C00105000 | C | Jun 21, 2024 | 105.0 | 32.40 | 36.00 |
| DEO 240621C00110000 | C | Jun 21, 2024 | 110.0 | 27.30 | 31.00 |
| DEO 240621C00115000 | C | Jun 21, 2024 | 115.0 | 22.70 | 25.60 |
| DEO 240621C00120000 | C | Jun 21, 2024 | 120.0 | 19.10 | 21.70 |
| DEO 240621C00125000 | C | Jun 21, 2024 | 125.0 | 14.20 | 16.30 |
| DEO 240621C00130000 | C | Jun 21, 2024 | 130.0 | 10.30 | 10.70 |
| DEO 240621C00135000 | C | Jun 21, 2024 | 135.0 | 6.60 | 6.90 |
| DEO 240621C00140000 | C | Jun 21, 2024 | 140.0 | 3.60 | 3.90 |
| DEO 240621C00145000 | C | Jun 21, 2024 | 145.0 | 1.70 | 1.90 |
| DEO 240621C00150000 | C | Jun 21, 2024 | 150.0 | 0.65 | 0.80 |
| DEO 240621C00155000 | C | Jun 21, 2024 | 155.0 | 0.20 | 0.40 |
| DEO 240621C00160000 | C | Jun 21, 2024 | 160.0 | 0.00 | 0.75 |
| DEO 240621C00165000 | C | Jun 21, 2024 | 165.0 | 0.00 | 0.75 |
| DEO 240621C00170000 | C | Jun 21, 2024 | 170.0 | 0.00 | 0.75 |
| DEO 240621C00175000 | C | Jun 21, 2024 | 175.0 | 0.00 | 0.75 |
| DEO 240621C00180000 | C | Jun 21, 2024 | 180.0 | 0.00 | 0.75 |
| DEO 240621C00185000 | C | Jun 21, 2024 | 185.0 | 0.00 | 0.75 |
| DEO 240621C00190000 | C | Jun 21, 2024 | 190.0 | 0.00 | 0.75 |
| DEO 240621P00080000 | P | Jun 21, 2024 | 80.0 | 0.00 | 0.75 |
| DEO 240621P00085000 | P | Jun 21, 2024 | 85.0 | 0.00 | 0.75 |
| DEO 240621P00090000 | P | Jun 21, 2024 | 90.0 | 0.00 | 0.75 |
| DEO 240621P00095000 | P | Jun 21, 2024 | 95.0 | 0.00 | 0.75 |
| DEO 240621P00100000 | P | Jun 21, 2024 | 100.0 | 0.00 | 0.75 |
| DEO 240621P00105000 | P | Jun 21, 2024 | 105.0 | 0.00 | 0.75 |
| DEO 240621P00110000 | P | Jun 21, 2024 | 110.0 | 0.00 | 0.75 |
| DEO 240621P00115000 | P | Jun 21, 2024 | 115.0 | 0.05 | 0.75 |
| DEO 240621P00120000 | P | Jun 21, 2024 | 120.0 | 0.10 | 0.75 |
| DEO 240621P00125000 | P | Jun 21, 2024 | 125.0 | 0.55 | 0.70 |
| DEO 240621P00130000 | P | Jun 21, 2024 | 130.0 | 1.05 | 1.20 |
| DEO 240621P00135000 | P | Jun 21, 2024 | 135.0 | 2.30 | 2.45 |
| DEO 240621P00140000 | P | Jun 21, 2024 | 140.0 | 4.30 | 4.60 |
| DEO 240621P00145000 | P | Jun 21, 2024 | 145.0 | 6.00 | 9.40 |
| DEO 240621P00150000 | P | Jun 21, 2024 | 150.0 | 10.00 | 13.60 |
| DEO 240621P00155000 | P | Jun 21, 2024 | 155.0 | 14.90 | 18.70 |
| DEO 240621P00160000 | P | Jun 21, 2024 | 160.0 | 20.10 | 22.30 |
| DEO 240621P00165000 | P | Jun 21, 2024 | 165.0 | 24.90 | 28.10 |
| DEO 240621P00170000 | P | Jun 21, 2024 | 170.0 | 29.90 | 33.70 |
| DEO 240621P00175000 | P | Jun 21, 2024 | 175.0 | 35.40 | 38.70 |
| DEO 240621P00180000 | P | Jun 21, 2024 | 180.0 | 40.20 | 43.60 |
| DEO 240621P00185000 | P | Jun 21, 2024 | 185.0 | 44.70 | 48.50 |
| DEO 240621P00190000 | P | Jun 21, 2024 | 190.0 | 49.70 | 53.70 |
| DEO 240719C00070000 | C | Jul 19, 2024 | 70.0 | 67.20 | 70.80 |
| DEO 240719C00075000 | C | Jul 19, 2024 | 75.0 | 62.20 | 66.20 |
| DEO 240719C00080000 | C | Jul 19, 2024 | 80.0 | 57.30 | 61.20 |
| DEO 240719C00085000 | C | Jul 19, 2024 | 85.0 | 52.40 | 56.30 |
| DEO 240719C00090000 | C | Jul 19, 2024 | 90.0 | 47.40 | 51.40 |
| DEO 240719C00095000 | C | Jul 19, 2024 | 95.0 | 43.10 | 46.50 |
| DEO 240719C00100000 | C | Jul 19, 2024 | 100.0 | 38.10 | 41.00 |
| DEO 240719C00105000 | C | Jul 19, 2024 | 105.0 | 32.80 | 36.70 |
| DEO 240719C00110000 | C | Jul 19, 2024 | 110.0 | 27.90 | 31.80 |
| DEO 240719C00115000 | C | Jul 19, 2024 | 115.0 | 23.00 | 27.00 |
| DEO 240719C00120000 | C | Jul 19, 2024 | 120.0 | 19.80 | 20.80 |
| DEO 240719C00125000 | C | Jul 19, 2024 | 125.0 | 15.60 | 17.80 |
| DEO 240719C00130000 | C | Jul 19, 2024 | 130.0 | 11.40 | 13.70 |
| DEO 240719C00135000 | C | Jul 19, 2024 | 135.0 | 7.70 | 10.00 |
| DEO 240719C00140000 | C | Jul 19, 2024 | 140.0 | 4.80 | 5.10 |
| DEO 240719C00145000 | C | Jul 19, 2024 | 145.0 | 2.70 | 2.95 |
| DEO 240719C00150000 | C | Jul 19, 2024 | 150.0 | 1.30 | 1.55 |
| DEO 240719C00155000 | C | Jul 19, 2024 | 155.0 | 0.60 | 0.75 |
| DEO 240719C00160000 | C | Jul 19, 2024 | 160.0 | 0.10 | 0.70 |
| DEO 240719C00165000 | C | Jul 19, 2024 | 165.0 | 0.00 | 0.75 |
| DEO 240719C00170000 | C | Jul 19, 2024 | 170.0 | 0.00 | 0.20 |
| DEO 240719C00175000 | C | Jul 19, 2024 | 175.0 | 0.00 | 0.75 |
| DEO 240719C00180000 | C | Jul 19, 2024 | 180.0 | 0.00 | 0.75 |
| DEO 240719C00185000 | C | Jul 19, 2024 | 185.0 | 0.00 | 0.75 |
| DEO 240719C00190000 | C | Jul 19, 2024 | 190.0 | 0.00 | 0.75 |
| DEO 240719C00195000 | C | Jul 19, 2024 | 195.0 | 0.00 | 0.75 |
| DEO 240719C00200000 | C | Jul 19, 2024 | 200.0 | 0.00 | 0.75 |
| DEO 240719C00210000 | C | Jul 19, 2024 | 210.0 | 0.00 | 0.75 |
| DEO 240719P00070000 | P | Jul 19, 2024 | 70.0 | 0.00 | 0.75 |
| DEO 240719P00075000 | P | Jul 19, 2024 | 75.0 | 0.00 | 0.75 |
| DEO 240719P00080000 | P | Jul 19, 2024 | 80.0 | 0.00 | 0.75 |
| DEO 240719P00085000 | P | Jul 19, 2024 | 85.0 | 0.00 | 0.75 |
| DEO 240719P00090000 | P | Jul 19, 2024 | 90.0 | 0.00 | 0.30 |
| DEO 240719P00095000 | P | Jul 19, 2024 | 95.0 | 0.00 | 0.75 |
| DEO 240719P00100000 | P | Jul 19, 2024 | 100.0 | 0.00 | 0.75 |
| DEO 240719P00105000 | P | Jul 19, 2024 | 105.0 | 0.00 | 0.75 |
| DEO 240719P00110000 | P | Jul 19, 2024 | 110.0 | 0.05 | 0.65 |
| DEO 240719P00115000 | P | Jul 19, 2024 | 115.0 | 0.10 | 0.75 |
| DEO 240719P00120000 | P | Jul 19, 2024 | 120.0 | 0.25 | 2.75 |
| DEO 240719P00125000 | P | Jul 19, 2024 | 125.0 | 0.90 | 1.20 |
| DEO 240719P00130000 | P | Jul 19, 2024 | 130.0 | 1.70 | 1.85 |
| DEO 240719P00135000 | P | Jul 19, 2024 | 135.0 | 2.95 | 3.20 |
| DEO 240719P00140000 | P | Jul 19, 2024 | 140.0 | 5.00 | 5.30 |
| DEO 240719P00145000 | P | Jul 19, 2024 | 145.0 | 7.80 | 8.40 |
| DEO 240719P00150000 | P | Jul 19, 2024 | 150.0 | 11.70 | 12.30 |
| DEO 240719P00155000 | P | Jul 19, 2024 | 155.0 | 15.40 | 18.60 |
| DEO 240719P00160000 | P | Jul 19, 2024 | 160.0 | 19.90 | 22.80 |
| DEO 240719P00165000 | P | Jul 19, 2024 | 165.0 | 24.80 | 27.20 |
| DEO 240719P00170000 | P | Jul 19, 2024 | 170.0 | 29.90 | 33.50 |
| DEO 240719P00175000 | P | Jul 19, 2024 | 175.0 | 35.80 | 38.70 |
| DEO 240719P00180000 | P | Jul 19, 2024 | 180.0 | 39.80 | 42.90 |
| DEO 240719P00185000 | P | Jul 19, 2024 | 185.0 | 44.80 | 48.70 |
| DEO 240719P00190000 | P | Jul 19, 2024 | 190.0 | 49.60 | 53.70 |
| DEO 240719P00195000 | P | Jul 19, 2024 | 195.0 | 54.70 | 58.70 |
| DEO 240719P00200000 | P | Jul 19, 2024 | 200.0 | 59.90 | 63.90 |
| DEO 240719P00210000 | P | Jul 19, 2024 | 210.0 | 69.70 | 72.60 |
| DEO 241018C00075000 | C | Oct 18, 2024 | 75.0 | 62.50 | 66.60 |
| DEO 241018C00080000 | C | Oct 18, 2024 | 80.0 | 57.70 | 61.70 |
| DEO 241018C00085000 | C | Oct 18, 2024 | 85.0 | 52.80 | 56.80 |
| DEO 241018C00090000 | C | Oct 18, 2024 | 90.0 | 47.50 | 52.20 |
| DEO 241018C00095000 | C | Oct 18, 2024 | 95.0 | 42.70 | 47.40 |
| DEO 241018C00100000 | C | Oct 18, 2024 | 100.0 | 38.00 | 42.50 |
| DEO 241018C00105000 | C | Oct 18, 2024 | 105.0 | 33.10 | 37.70 |
| DEO 241018C00110000 | C | Oct 18, 2024 | 110.0 | 28.90 | 32.90 |
| DEO 241018C00115000 | C | Oct 18, 2024 | 115.0 | 24.70 | 27.70 |
| DEO 241018C00120000 | C | Oct 18, 2024 | 120.0 | 21.40 | 22.70 |
| DEO 241018C00125000 | C | Oct 18, 2024 | 125.0 | 17.40 | 19.10 |
| DEO 241018C00130000 | C | Oct 18, 2024 | 130.0 | 13.60 | 15.40 |
| DEO 241018C00135000 | C | Oct 18, 2024 | 135.0 | 10.40 | 12.50 |
| DEO 241018C00140000 | C | Oct 18, 2024 | 140.0 | 7.60 | 8.80 |
| DEO 241018C00145000 | C | Oct 18, 2024 | 145.0 | 5.40 | 6.30 |
| DEO 241018C00150000 | C | Oct 18, 2024 | 150.0 | 3.60 | 3.90 |
| DEO 241018C00155000 | C | Oct 18, 2024 | 155.0 | 2.30 | 2.60 |
| DEO 241018C00160000 | C | Oct 18, 2024 | 160.0 | 1.45 | 1.75 |
| DEO 241018C00165000 | C | Oct 18, 2024 | 165.0 | 0.90 | 1.10 |
| DEO 241018C00170000 | C | Oct 18, 2024 | 170.0 | 0.50 | 0.70 |
| DEO 241018C00175000 | C | Oct 18, 2024 | 175.0 | 0.10 | 0.75 |
| DEO 241018C00180000 | C | Oct 18, 2024 | 180.0 | 0.05 | 0.55 |
| DEO 241018C00185000 | C | Oct 18, 2024 | 185.0 | 0.00 | 0.40 |
| DEO 241018C00190000 | C | Oct 18, 2024 | 190.0 | 0.00 | 1.00 |
| DEO 241018C00195000 | C | Oct 18, 2024 | 195.0 | 0.00 | 0.50 |
| DEO 241018C00200000 | C | Oct 18, 2024 | 200.0 | 0.00 | 0.50 |
| DEO 241018C00210000 | C | Oct 18, 2024 | 210.0 | 0.00 | 0.75 |
| DEO 241018C00220000 | C | Oct 18, 2024 | 220.0 | 0.00 | 0.50 |
| DEO 241018P00075000 | P | Oct 18, 2024 | 75.0 | 0.00 | 0.50 |
| DEO 241018P00080000 | P | Oct 18, 2024 | 80.0 | 0.00 | 0.20 |
| DEO 241018P00085000 | P | Oct 18, 2024 | 85.0 | 0.00 | 0.75 |
| DEO 241018P00090000 | P | Oct 18, 2024 | 90.0 | 0.00 | 1.30 |
| DEO 241018P00095000 | P | Oct 18, 2024 | 95.0 | 0.10 | 0.75 |
| DEO 241018P00100000 | P | Oct 18, 2024 | 100.0 | 0.45 | 0.70 |
| DEO 241018P00105000 | P | Oct 18, 2024 | 105.0 | 0.30 | 1.90 |
| DEO 241018P00110000 | P | Oct 18, 2024 | 110.0 | 0.95 | 1.15 |
| DEO 241018P00115000 | P | Oct 18, 2024 | 115.0 | 1.40 | 1.60 |
| DEO 241018P00120000 | P | Oct 18, 2024 | 120.0 | 2.05 | 2.25 |
| DEO 241018P00125000 | P | Oct 18, 2024 | 125.0 | 1.10 | 3.40 |
| DEO 241018P00130000 | P | Oct 18, 2024 | 130.0 | 4.30 | 4.60 |
| DEO 241018P00135000 | P | Oct 18, 2024 | 135.0 | 6.00 | 6.40 |
| DEO 241018P00140000 | P | Oct 18, 2024 | 140.0 | 8.20 | 8.60 |
| DEO 241018P00145000 | P | Oct 18, 2024 | 145.0 | 10.90 | 11.40 |
| DEO 241018P00150000 | P | Oct 18, 2024 | 150.0 | 14.20 | 15.00 |
| DEO 241018P00155000 | P | Oct 18, 2024 | 155.0 | 18.00 | 18.70 |
| DEO 241018P00160000 | P | Oct 18, 2024 | 160.0 | 22.20 | 22.90 |
| DEO 241018P00165000 | P | Oct 18, 2024 | 165.0 | 25.50 | 29.00 |
| DEO 241018P00170000 | P | Oct 18, 2024 | 170.0 | 29.80 | 33.70 |
| DEO 241018P00175000 | P | Oct 18, 2024 | 175.0 | 34.60 | 38.70 |
| DEO 241018P00180000 | P | Oct 18, 2024 | 180.0 | 39.80 | 42.60 |
| DEO 241018P00185000 | P | Oct 18, 2024 | 185.0 | 44.80 | 48.50 |
| DEO 241018P00190000 | P | Oct 18, 2024 | 190.0 | 49.60 | 53.70 |
| DEO 241018P00195000 | P | Oct 18, 2024 | 195.0 | 54.70 | 58.70 |
| DEO 241018P00200000 | P | Oct 18, 2024 | 200.0 | 60.80 | 63.70 |
| DEO 241018P00210000 | P | Oct 18, 2024 | 210.0 | 71.00 | 73.90 |
| DEO 241018P00220000 | P | Oct 18, 2024 | 220.0 | 79.70 | 83.90 |
OPRA data is delayed 15 minutes.