Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DEO Feb 20 2010 55.00 — — — — — 7.90 9.50 — —
DEO Feb 20 2010 60.00 3.20 -0.20 -5.88 3.40 3.20 3.70 4.60 26 26
DEO Feb 20 2010 65.00 0.65 0.25 62.50 0.65 0.45 0.55 0.80 42 317
DEO Feb 20 2010 70.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 3 846
DEO Feb 20 2010 75.00 0.05 — — 0.05 0.05 0.05 0.10 1 427
DEO Feb 20 2010 80.00 0.09 -0.01 -10.00 0.09 0.09 0.05 0.10 10 11
DEO Feb 20 2010 85.00 — — — — — — 0.10 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DEO Feb 20 2010 55.00 — — — — — 0.05 0.10 — —
DEO Feb 20 2010 60.00 0.25 -0.05 -16.67 0.25 0.25 0.10 0.25 2 75
DEO Feb 20 2010 65.00 2.20 -0.30 -12.00 2.20 2.20 1.45 2.00 20 544
DEO Feb 20 2010 70.00 2.25 -0.75 -25.00 2.25 2.25 5.70 6.90 4 79
DEO Feb 20 2010 75.00 6.90 1.10 18.97 6.90 6.90 10.50 12.10 3 —
DEO Feb 20 2010 80.00 — — — — — 15.50 17.10 — —
DEO Feb 20 2010 85.00 — — — — — 20.50 22.10 — —
Return to Top