Walt Disney Company $78.95

up +1.29


16/4/2014 06:40 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 78.95
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 1.29 (1.66 %)
Prev Close: 77.66
Open: 78.38
Bid: 78.38
Ask: 79.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DIS Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DIS1419D35 40.40 0.00 41.80 20.0 45.75 20.0 0.0 0
40.00 DIS1419D40 40.50 3.65 38.75 16.0 39.00 23.0 1.0 22
42.50 DIS1419D42.5 32.95 0.00 34.60 20.0 38.05 1.0 0.0 0
45.00 DIS1419D45 25.86 -5.04 31.95 52.0 35.30 30.0 22.0 11
47.50 DIS1419D47.5 27.90 -1.70 31.25 25.0 31.55 20.0 2.0 12
50.00 DIS1419D50 28.00 0.90 28.75 33.0 29.00 33.0 2.0 101
52.50 DIS1419D52.5 27.80 3.20 26.25 90.0 26.50 23.0 4.0 22
55.00 DIS1419D55 23.41 1.11 23.45 446.0 24.00 34.0 2.0 112
57.50 DIS1419D57.5 21.25 1.65 21.25 90.0 21.50 23.0 15.0 41
60.00 DIS1419D60 18.60 0.80 18.45 451.0 19.05 196.0 15.0 426
60.00 DIS1425D60 16.60 0.00 18.75 349.0 19.00 180.0 15.0 77
62.50 DIS1419D62.5 16.23 2.13 16.25 396.0 16.50 21.0 4.0 703
65.00 DIS1419D65 13.80 1.18 13.70 216.0 14.05 149.0 41.0 4,643
65.00 DIS1425D65 11.25 0.00 12.35 244.0 14.05 110.0 0.0 0
67.50 DIS1419D67.5 10.99 1.99 10.95 436.0 11.50 44.0 3.0 1,787
67.50 DIS1425D67.5 11.00 1.35 11.30 150.0 11.55 264.0 1.0 2
68.00 DIS1425D68 8.35 0.00 10.15 820.0 11.05 168.0 0.0 0
69.00 DIS1425D69 10.35 2.90 9.80 39.0 10.05 164.0 26.0 26
69.50 DIS1425D69.5 6.90 0.00 8.70 670.0 9.55 121.0 0.0 0
70.00 DIS1419D70 8.70 1.37 8.80 1180.0 9.00 375.0 107.0 4,877
70.00 DIS1425D70 8.76 1.56 8.80 180.0 9.05 145.0 10.0 53
70.50 DIS1419D70.5 6.60 0.00 8.30 175.0 8.50 42.0 3.0 3
70.50 DIS1425D70.5 5.90 0.00 7.70 652.0 8.60 288.0 0.0 0
71.00 DIS1419D71 5.30 0.00 7.15 371.0 8.05 114.0 0.0 0
71.00 DIS1425D71 5.45 0.00 7.20 678.0 8.10 198.0 0.0 0
71.50 DIS1419D71.5 7.55 1.95 7.30 262.0 7.50 58.0 1.0 1
71.50 DIS1425D71.5 6.85 1.80 7.35 198.0 7.55 153.0 20.0 58
72.00 DIS1419D72 4.30 0.00 6.15 368.0 7.05 96.0 0.0 0
72.00 DIS1425D72 4.50 0.00 6.20 696.0 7.10 139.0 0.0 0
72.50 DIS1419D72.5 6.12 1.22 6.30 1065.0 6.50 359.0 65.0 3,667
72.50 DIS1425D72.5 4.20 0.00 5.75 667.0 6.60 157.0 0.0 0
73.00 DIS1419D73 4.30 0.00 5.80 300.0 6.00 67.0 71.0 71
73.00 DIS1425D73 4.15 0.00 5.25 641.0 6.10 81.0 0.0 0
73.50 DIS1419D73.5 3.90 0.00 5.30 302.0 5.50 55.0 60.0 58
73.50 DIS1425D73.5 8.16 4.26 4.75 742.0 5.60 79.0 1.0 1
74.00 DIS1419D74 3.10 0.00 4.20 992.0 5.05 73.0 0.0 0
74.00 DIS1425D74 3.75 0.10 4.85 252.0 5.10 150.0 1.0 31
74.50 DIS1419D74.5 2.93 0.00 4.30 273.0 4.50 59.0 6.0 17
74.50 DIS1425D74.5 4.40 1.20 3.80 773.0 4.65 155.0 10.0 35
75.00 DIS1419D75 3.90 1.24 3.90 79.0 4.00 53.0 227.0 4,219
75.00 DIS1425D75 4.00 1.08 3.90 326.0 4.15 196.0 10.0 46
76.00 DIS1419D76 2.70 1.38 2.82 598.0 3.05 117.0 7.0 132
76.00 DIS1425D76 3.08 0.90 3.00 295.0 3.20 65.0 2.0 75
77.00 DIS1425D77 2.05 0.52 2.26 115.0 2.34 46.0 40.0 208
77.50 DIS1419D77.5 1.53 0.86 1.51 21.0 1.58 75.0 490.0 3,425
78.00 DIS1425D78 1.28 0.48 1.52 160.0 1.58 21.0 36.0 320
79.00 DIS1419D79 0.42 0.22 0.41 3.0 0.45 2.0 2312.0 1,469
79.00 DIS1425D79 0.80 0.31 0.93 108.0 0.97 78.0 39.0 249
80.00 DIS1419D80 0.15 0.04 0.13 53.0 0.16 32.0 3365.0 11,924
80.00 DIS1425D80 0.50 0.30 0.51 37.0 0.55 46.0 131.0 679
81.00 DIS1419D81 0.05 0.00 0.01 67.0 0.07 101.0 3022.0 374
81.00 DIS1425D81 0.26 0.10 0.26 6.0 0.28 31.0 328.0 1,738
82.00 DIS1425D82 0.14 0.05 0.12 212.0 0.15 63.0 52.0 822
82.50 DIS1419D82.5 0.06 0.00 0.01 1.0 0.06 274.0 297.0 13,391
83.00 DIS1425D83 0.07 0.00 0.06 69.0 0.11 461.0 28.0 1,160
84.00 DIS1419D84 0.02 0.00 0.01 56.0 0.05 399.0 105.0 154
84.00 DIS1425D84 0.03 0.00 0.02 676.0 0.08 567.0 11.0 940
85.00 DIS1419D85 0.02 0.01 0.01 5.0 0.03 35.0 120.0 11,298
85.00 DIS1425D85 0.04 -0.01 0.01 55.0 0.06 425.0 30.0 712
86.00 DIS1419D86 0.06 0.03 0.02 50.0 0.04 259.0 20.0 20
86.00 DIS1425D86 0.12 0.11 0.01 47.0 0.05 595.0 18.0 340
87.00 DIS1425D87 0.12 0.11 0.01 21.0 0.04 498.0 4.0 79
87.50 DIS1419D87.5 0.03 0.02 0.01 52.0 0.03 53.0 12.0 1,836
88.00 DIS1425D88 0.02 0.01 0.01 10.0 0.04 171.0 10.0 18
89.00 DIS1419D89 0.01 -0.01 0.01 24.0 0.02 21.0 20.0 42
89.00 DIS1425D89 0.03 0.00 0.01 35.0 0.02 49.0 1.0 252
90.00 DIS1419D90 0.04 0.02 0.01 1.0 0.02 21.0 47.0 653
90.00 DIS1425D90 0.07 0.06 0.01 43.0 0.03 68.0 27.0 76
91.00 DIS1419D91 0.04 0.02 0.01 1.0 0.02 53.0 50.0 50
91.00 DIS1425D91 0.15 0.11 0.01 89.0 0.03 61.0 1.0 1
92.00 DIS1425D92 0.03 0.00 0.01 33.0 0.03 73.0 0.0 0
92.50 DIS1419D92.5 0.01 0.00 0.01 21.0 0.01 49.0 10.0 2,273
93.00 DIS1425D93 0.03 0.00 0.01 33.0 0.03 172.0 0.0 0
94.00 DIS1419D94 0.03 0.01 0.01 20.0 0.02 53.0 11.0 11
94.00 DIS1425D94 0.06 0.03 0.01 31.0 0.03 172.0 15.0 15
95.00 DIS1419D95 0.03 0.01 0.01 23.0 0.02 100.0 39.0 39
95.00 DIS1425D95 0.03 0.00 0.01 10.0 0.02 60.0 0.0 0
96.00 DIS1419D96 0.03 0.01 0.01 20.0 0.02 59.0 16.0 16

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 DIS1419P35 0.09 0.07 0.01 10.0 0.02 50.0 76.0 245
40.00 DIS1419P40 0.02 0.00 0.01 5.0 0.02 50.0 10.0 189
42.50 DIS1419P42.5 0.02 0.00 0.01 49.0 0.02 49.0 5.0 325
45.00 DIS1419P45 0.02 0.00 0.01 31.0 0.02 50.0 5.0 434
47.50 DIS1419P47.5 0.05 0.03 0.01 5.0 0.02 55.0 5.0 628
50.00 DIS1419P50 0.01 -0.01 0.01 1.0 0.03 11.0 5.0 527
52.50 DIS1419P52.5 0.03 0.01 0.03 69.0 0.02 21.0 69.0 560
55.00 DIS1419P55 0.01 0.00 0.01 20.0 0.01 25.0 72.0 1,549
57.50 DIS1419P57.5 0.01 0.00 0.01 1.0 0.01 49.0 2.0 1,681
60.00 DIS1419P60 0.01 0.00 0.01 20.0 0.01 110.0 285.0 3,792
60.00 DIS1425P60 0.03 0.00 0.01 15.0 0.03 34.0 22.0 64
62.50 DIS1419P62.5 0.01 0.00 0.01 1.0 0.01 33.0 29.0 5,400
65.00 DIS1419P65 0.01 0.00 0.01 2.0 0.01 33.0 6.0 4,234
65.00 DIS1425P65 0.03 0.01 0.01 30.0 0.04 56.0 12.0 12
67.50 DIS1419P67.5 0.01 0.00 0.01 5.0 0.01 18.0 138.0 1,638
67.50 DIS1425P67.5 0.15 0.13 0.02 170.0 0.07 770.0 10.0 10
68.00 DIS1425P68 0.02 0.00 0.01 69.0 0.06 583.0 0.0 0
69.00 DIS1425P69 0.06 0.00 0.01 398.0 0.08 421.0 1.0 4
69.50 DIS1425P69.5 0.14 0.10 0.01 421.0 0.10 421.0 1.0 1
70.00 DIS1419P70 0.01 -0.02 0.01 16.0 0.02 10.0 35.0 7,178
70.00 DIS1425P70 0.04 0.00 0.02 394.0 0.11 420.0 10.0 4
70.50 DIS1419P70.5 0.01 -0.05 0.02 1225.0 0.02 49.0 20.0 0
70.50 DIS1425P70.5 0.06 0.00 0.02 415.0 0.11 1389.0 0.0 0
71.00 DIS1419P71 0.07 0.00 0.03 887.0 0.03 59.0 0.0 0
71.00 DIS1425P71 0.16 0.11 0.02 449.0 0.10 1363.0 5.0 51
71.50 DIS1419P71.5 0.08 0.00 0.02 1371.0 0.03 49.0 0.0 0
71.50 DIS1425P71.5 0.16 0.00 0.03 457.0 0.11 1377.0 17.0 103
72.00 DIS1419P72 0.10 0.09 0.01 270.0 0.01 10.0 10.0 10
72.00 DIS1425P72 0.09 -0.08 0.03 488.0 0.11 1391.0 30.0 136
72.50 DIS1419P72.5 0.01 -0.02 0.01 14.0 0.02 24.0 15.0 6,008
72.50 DIS1425P72.5 0.12 0.00 0.05 123.0 0.12 1404.0 14.0 254
73.00 DIS1419P73 0.10 0.09 0.01 10.0 0.02 33.0 25.0 25
73.00 DIS1425P73 0.32 0.18 0.06 123.0 0.13 1381.0 166.0 189
73.50 DIS1419P73.5 0.15 0.14 0.01 37.0 0.04 331.0 36.0 41
73.50 DIS1425P73.5 0.35 0.00 0.08 29.0 0.11 453.0 10.0 428
74.00 DIS1419P74 0.07 0.00 0.01 20.0 0.03 91.0 89.0 109
74.00 DIS1425P74 0.38 0.00 0.09 57.0 0.12 397.0 64.0 369
74.50 DIS1419P74.5 0.12 0.00 0.01 1.0 0.02 10.0 5.0 79
74.50 DIS1425P74.5 0.16 -0.30 0.11 19.0 0.14 700.0 100.0 53
75.00 DIS1419P75 0.02 -0.08 0.01 43.0 0.04 60.0 165.0 6,400
75.00 DIS1425P75 0.16 -0.28 0.13 31.0 0.16 489.0 46.0 206
76.00 DIS1419P76 0.04 -0.13 0.02 33.0 0.06 33.0 571.0 2,183
76.00 DIS1425P76 0.28 -0.26 0.20 36.0 0.23 257.0 58.0 374
77.00 DIS1425P77 0.42 -0.43 0.33 90.0 0.36 21.0 167.0 993
77.50 DIS1419P77.5 0.11 -0.46 0.10 8.0 0.12 60.0 1006.0 5,499
78.00 DIS1425P78 0.70 -1.23 0.57 264.0 0.61 37.0 126.0 375
79.00 DIS1419P79 0.73 -1.77 0.48 253.0 0.53 55.0 196.0 125
79.00 DIS1425P79 1.08 -0.95 0.97 92.0 1.01 21.0 175.0 243
80.00 DIS1419P80 1.24 -1.23 1.17 163.0 1.25 37.0 226.0 11,503
80.00 DIS1425P80 1.86 -1.86 1.55 25.0 1.63 283.0 10.0 192
81.00 DIS1419P81 3.71 0.46 2.06 52.0 2.26 304.0 1.0 62
81.00 DIS1425P81 3.70 0.30 2.28 32.0 2.36 52.0 18.0 185
82.00 DIS1425P82 4.20 -0.10 3.15 54.0 3.35 762.0 42.0 121
82.50 DIS1419P82.5 3.90 -1.70 3.55 67.0 3.75 968.0 13.0 2,622
83.00 DIS1425P83 3.95 -0.90 4.05 55.0 4.50 687.0 30.0 41
84.00 DIS1419P84 5.80 0.00 5.00 58.0 5.90 696.0 0.0 0
84.00 DIS1425P84 5.45 -0.35 5.05 23.0 5.80 785.0 5.0 5
85.00 DIS1419P85 7.77 0.00 6.00 334.0 6.25 491.0 2.0 794
85.00 DIS1425P85 7.91 0.86 6.05 16.0 6.25 198.0 5.0 5
86.00 DIS1419P86 7.80 0.00 6.95 16.0 7.90 43.0 0.0 0
86.00 DIS1425P86 7.80 0.00 7.00 121.0 7.90 982.0 0.0 0
87.00 DIS1425P87 7.25 -1.90 8.00 284.0 8.25 179.0 16.0 16
87.50 DIS1419P87.5 8.25 -1.30 8.50 55.0 8.75 450.0 11.0 112
88.00 DIS1425P88 8.05 -2.10 9.00 39.0 9.25 109.0 6.0 6
89.00 DIS1419P89 9.95 0.00 9.90 21.0 10.95 4.0 0.0 0
89.00 DIS1425P89 10.35 0.00 9.25 453.0 11.75 528.0 0.0 0
90.00 DIS1419P90 7.20 -5.05 11.00 23.0 11.25 90.0 4.0 77
90.00 DIS1425P90 7.40 -3.85 10.80 21.0 11.60 23.0 8.0 4
91.00 DIS1419P91 12.45 0.00 11.85 16.0 12.55 16.0 0.0 0
91.00 DIS1425P91 12.15 0.00 11.55 17.0 12.60 22.0 0.0 0
92.00 DIS1425P92 13.25 0.00 11.85 55.0 13.60 22.0 0.0 0
92.50 DIS1419P92.5 14.75 0.10 13.50 23.0 13.75 90.0 10.0 78
93.00 DIS1425P93 14.25 0.00 13.50 17.0 14.60 22.0 0.0 0
94.00 DIS1419P94 14.80 0.00 13.80 90.0 16.65 90.0 0.0 0
94.00 DIS1425P94 15.75 0.00 13.80 59.0 15.60 22.0 0.0 0
95.00 DIS1419P95 16.15 0.00 14.75 90.0 17.90 105.0 0.0 0
95.00 DIS1425P95 16.05 0.00 15.20 1.0 16.60 55.0 0.0 0
96.00 DIS1419P96 17.15 0.00 15.80 90.0 18.90 105.0 0.0 0
Trading Center