Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Diageo Plc (DEO)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 171215C00090000 C Dec 15, 2017 90.0 45.00 46.60
DEO 171215C00095000 C Dec 15, 2017 95.0 40.10 41.60
DEO 171215C00100000 C Dec 15, 2017 100.0 34.80 36.80
DEO 171215C00105000 C Dec 15, 2017 105.0 30.60 32.60
DEO 171215C00110000 C Dec 15, 2017 110.0 24.60 26.90
DEO 171215C00115000 C Dec 15, 2017 115.0 20.30 21.70
DEO 171215C00120000 C Dec 15, 2017 120.0 15.70 16.90
DEO 171215C00125000 C Dec 15, 2017 125.0 10.90 11.80
DEO 171215C00130000 C Dec 15, 2017 130.0 6.30 7.00
DEO 171215C00135000 C Dec 15, 2017 135.0 2.55 2.90
DEO 171215C00140000 C Dec 15, 2017 140.0 0.45 0.70
DEO 171215C00145000 C Dec 15, 2017 145.0 0.00 0.30
DEO 171215C00150000 C Dec 15, 2017 150.0 0.00 0.10
DEO 171215C00155000 C Dec 15, 2017 155.0 0.00 0.05
DEO 171215C00160000 C Dec 15, 2017 160.0 0.00 0.10
DEO 171215C00165000 C Dec 15, 2017 165.0 0.00 0.05
DEO 171215C00170000 C Dec 15, 2017 170.0 0.00 0.10
DEO 171215C00175000 C Dec 15, 2017 175.0 0.00 0.05
DEO 171215C00180000 C Dec 15, 2017 180.0 0.00 0.05
DEO 171215P00090000 P Dec 15, 2017 90.0 0.00 0.05
DEO 171215P00095000 P Dec 15, 2017 95.0 0.00 0.05
DEO 171215P00100000 P Dec 15, 2017 100.0 0.00 0.05
DEO 171215P00105000 P Dec 15, 2017 105.0 0.00 0.10
DEO 171215P00110000 P Dec 15, 2017 110.0 0.00 0.10
DEO 171215P00115000 P Dec 15, 2017 115.0 0.00 0.15
DEO 171215P00120000 P Dec 15, 2017 120.0 0.00 0.15
DEO 171215P00125000 P Dec 15, 2017 125.0 0.10 0.20
DEO 171215P00130000 P Dec 15, 2017 130.0 0.25 0.55
DEO 171215P00135000 P Dec 15, 2017 135.0 1.30 1.65
DEO 171215P00140000 P Dec 15, 2017 140.0 4.10 4.60
DEO 171215P00145000 P Dec 15, 2017 145.0 8.30 9.60
DEO 171215P00150000 P Dec 15, 2017 150.0 13.10 14.30
DEO 171215P00155000 P Dec 15, 2017 155.0 18.00 19.30
DEO 171215P00160000 P Dec 15, 2017 160.0 23.30 24.30
DEO 171215P00165000 P Dec 15, 2017 165.0 28.00 29.30
DEO 171215P00170000 P Dec 15, 2017 170.0 33.00 34.30
DEO 171215P00175000 P Dec 15, 2017 175.0 37.80 39.70
DEO 171215P00180000 P Dec 15, 2017 180.0 43.00 44.30
DEO 180119C00060000 C Jan 19, 2018 60.0 75.70 76.70
DEO 180119C00065000 C Jan 19, 2018 65.0 70.90 72.20
DEO 180119C00070000 C Jan 19, 2018 70.0 65.90 67.10
DEO 180119C00075000 C Jan 19, 2018 75.0 60.90 62.00
DEO 180119C00080000 C Jan 19, 2018 80.0 55.90 56.80
DEO 180119C00085000 C Jan 19, 2018 85.0 50.90 52.20
DEO 180119C00090000 C Jan 19, 2018 90.0 45.90 47.10
DEO 180119C00095000 C Jan 19, 2018 95.0 41.00 42.10
DEO 180119C00100000 C Jan 19, 2018 100.0 36.00 36.90
DEO 180119C00105000 C Jan 19, 2018 105.0 31.10 32.10
DEO 180119C00110000 C Jan 19, 2018 110.0 26.10 27.00
DEO 180119C00115000 C Jan 19, 2018 115.0 21.10 22.00
DEO 180119C00120000 C Jan 19, 2018 120.0 16.40 17.20
DEO 180119C00125000 C Jan 19, 2018 125.0 11.80 12.40
DEO 180119C00130000 C Jan 19, 2018 130.0 7.50 7.90
DEO 180119C00135000 C Jan 19, 2018 135.0 3.90 4.30
DEO 180119C00140000 C Jan 19, 2018 140.0 1.65 1.85
DEO 180119C00145000 C Jan 19, 2018 145.0 0.50 0.65
DEO 180119C00150000 C Jan 19, 2018 150.0 0.10 0.25
DEO 180119C00155000 C Jan 19, 2018 155.0 0.00 0.10
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 0.05
DEO 180119P00065000 P Jan 19, 2018 65.0 0.00 0.05
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 0.05
DEO 180119P00085000 P Jan 19, 2018 85.0 0.00 0.10
DEO 180119P00090000 P Jan 19, 2018 90.0 0.00 0.20
DEO 180119P00095000 P Jan 19, 2018 95.0 0.00 0.20
DEO 180119P00100000 P Jan 19, 2018 100.0 0.00 0.40
DEO 180119P00105000 P Jan 19, 2018 105.0 0.00 0.20
DEO 180119P00110000 P Jan 19, 2018 110.0 0.00 0.15
DEO 180119P00115000 P Jan 19, 2018 115.0 0.10 0.25
DEO 180119P00120000 P Jan 19, 2018 120.0 0.25 0.35
DEO 180119P00125000 P Jan 19, 2018 125.0 0.50 0.65
DEO 180119P00130000 P Jan 19, 2018 130.0 1.10 1.40
DEO 180119P00135000 P Jan 19, 2018 135.0 2.50 2.80
DEO 180119P00140000 P Jan 19, 2018 140.0 5.10 5.70
DEO 180119P00145000 P Jan 19, 2018 145.0 9.00 9.40
DEO 180119P00150000 P Jan 19, 2018 150.0 13.40 14.30
DEO 180119P00155000 P Jan 19, 2018 155.0 18.40 19.40
DEO 180119P00160000 P Jan 19, 2018 160.0 23.10 24.30
DEO 180119P00165000 P Jan 19, 2018 165.0 28.40 29.40
DEO 180420C00090000 C Apr 20, 2018 90.0 44.30 48.70
DEO 180420C00095000 C Apr 20, 2018 95.0 39.30 43.80
DEO 180420C00100000 C Apr 20, 2018 100.0 34.30 38.90
DEO 180420C00105000 C Apr 20, 2018 105.0 29.60 34.20
DEO 180420C00110000 C Apr 20, 2018 110.0 24.70 29.30
DEO 180420C00115000 C Apr 20, 2018 115.0 19.90 24.40
DEO 180420C00120000 C Apr 20, 2018 120.0 15.60 19.60
DEO 180420C00125000 C Apr 20, 2018 125.0 11.30 15.70
DEO 180420C00130000 C Apr 20, 2018 130.0 8.70 10.20
DEO 180420C00135000 C Apr 20, 2018 135.0 6.20 6.60
DEO 180420C00140000 C Apr 20, 2018 140.0 3.80 4.10
DEO 180420C00145000 C Apr 20, 2018 145.0 2.15 2.40
DEO 180420C00150000 C Apr 20, 2018 150.0 1.10 1.30
DEO 180420C00155000 C Apr 20, 2018 155.0 0.55 0.70
DEO 180420C00160000 C Apr 20, 2018 160.0 0.20 0.40
DEO 180420C00165000 C Apr 20, 2018 165.0 0.10 0.25
DEO 180420C00170000 C Apr 20, 2018 170.0 0.00 0.15
DEO 180420C00175000 C Apr 20, 2018 175.0 0.00 0.15
DEO 180420C00180000 C Apr 20, 2018 180.0 0.00 0.60
DEO 180420P00090000 P Apr 20, 2018 90.0 0.00 0.20
DEO 180420P00095000 P Apr 20, 2018 95.0 0.15 0.25
DEO 180420P00100000 P Apr 20, 2018 100.0 0.20 0.35
DEO 180420P00105000 P Apr 20, 2018 105.0 0.35 0.50
DEO 180420P00110000 P Apr 20, 2018 110.0 0.50 0.65
DEO 180420P00115000 P Apr 20, 2018 115.0 0.60 0.95
DEO 180420P00120000 P Apr 20, 2018 120.0 1.30 1.55
DEO 180420P00125000 P Apr 20, 2018 125.0 2.15 2.40
DEO 180420P00130000 P Apr 20, 2018 130.0 3.40 3.70
DEO 180420P00135000 P Apr 20, 2018 135.0 5.30 5.70
DEO 180420P00140000 P Apr 20, 2018 140.0 7.30 8.30
DEO 180420P00145000 P Apr 20, 2018 145.0 10.80 12.30
DEO 180420P00150000 P Apr 20, 2018 150.0 14.10 17.40
DEO 180420P00155000 P Apr 20, 2018 155.0 17.70 22.40
DEO 180420P00160000 P Apr 20, 2018 160.0 22.30 27.00
DEO 180420P00165000 P Apr 20, 2018 165.0 27.30 31.90
DEO 180420P00170000 P Apr 20, 2018 170.0 32.10 36.70
DEO 180420P00175000 P Apr 20, 2018 175.0 37.10 41.70
DEO 180420P00180000 P Apr 20, 2018 180.0 42.10 46.70
DEO 190118C00060000 C Jan 18, 2019 60.0 74.10 79.00
DEO 190118C00065000 C Jan 18, 2019 65.0 69.10 74.00
DEO 190118C00070000 C Jan 18, 2019 70.0 64.10 69.00
DEO 190118C00075000 C Jan 18, 2019 75.0 59.20 64.00
DEO 190118C00080000 C Jan 18, 2019 80.0 54.30 59.00
DEO 190118C00085000 C Jan 18, 2019 85.0 49.30 54.00
DEO 190118C00090000 C Jan 18, 2019 90.0 44.40 49.00
DEO 190118C00095000 C Jan 18, 2019 95.0 39.70 44.50
DEO 190118C00100000 C Jan 18, 2019 100.0 34.80 39.50
DEO 190118C00105000 C Jan 18, 2019 105.0 30.30 35.00
DEO 190118C00110000 C Jan 18, 2019 110.0 26.50 30.00
DEO 190118C00115000 C Jan 18, 2019 115.0 22.40 25.90
DEO 190118C00120000 C Jan 18, 2019 120.0 18.90 22.20
DEO 190118C00125000 C Jan 18, 2019 125.0 14.90 18.70
DEO 190118C00130000 C Jan 18, 2019 130.0 12.00 15.50
DEO 190118C00135000 C Jan 18, 2019 135.0 9.30 11.90
DEO 190118C00140000 C Jan 18, 2019 140.0 7.10 9.50
DEO 190118C00145000 C Jan 18, 2019 145.0 5.30 7.50
DEO 190118C00150000 C Jan 18, 2019 150.0 4.00 5.70
DEO 190118C00155000 C Jan 18, 2019 155.0 2.80 4.30
DEO 190118C00160000 C Jan 18, 2019 160.0 2.10 3.20
DEO 190118C00165000 C Jan 18, 2019 165.0 1.35 2.40
DEO 190118P00060000 P Jan 18, 2019 60.0 0.00 0.95
DEO 190118P00065000 P Jan 18, 2019 65.0 0.00 0.55
DEO 190118P00070000 P Jan 18, 2019 70.0 0.00 0.60
DEO 190118P00075000 P Jan 18, 2019 75.0 0.05 0.70
DEO 190118P00080000 P Jan 18, 2019 80.0 0.05 0.80
DEO 190118P00085000 P Jan 18, 2019 85.0 0.15 0.95
DEO 190118P00090000 P Jan 18, 2019 90.0 0.35 1.15
DEO 190118P00095000 P Jan 18, 2019 95.0 0.45 1.45
DEO 190118P00100000 P Jan 18, 2019 100.0 0.90 1.85
DEO 190118P00105000 P Jan 18, 2019 105.0 1.55 2.40
DEO 190118P00110000 P Jan 18, 2019 110.0 2.20 3.00
DEO 190118P00115000 P Jan 18, 2019 115.0 3.10 4.10
DEO 190118P00120000 P Jan 18, 2019 120.0 4.20 5.20
DEO 190118P00125000 P Jan 18, 2019 125.0 5.60 7.10
DEO 190118P00130000 P Jan 18, 2019 130.0 7.40 8.50
DEO 190118P00135000 P Jan 18, 2019 135.0 9.50 10.70
DEO 190118P00140000 P Jan 18, 2019 140.0 11.90 14.30
DEO 190118P00145000 P Jan 18, 2019 145.0 14.70 16.90
DEO 190118P00150000 P Jan 18, 2019 150.0 17.60 20.90
DEO 190118P00155000 P Jan 18, 2019 155.0 20.80 25.20
DEO 190118P00160000 P Jan 18, 2019 160.0 24.50 29.20
DEO 190118P00165000 P Jan 18, 2019 165.0 29.50 33.40
OPRA data is delayed 15 minutes.