Walt Disney Company $90.49

up +0.11


22/8/2014 04:00 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 90.49
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.11 (0.12 %)
Prev Close: 90.38
Open: 90.13
Bid: 90.43
Ask: 91.00
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 27%
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 DIS1429H70 20.56 0.29 20.45 89.0 20.65 805.0 116.0 3
72.00 DIS1429H72 16.46 -1.39 18.10 321.0 18.95 438.0 2.0 29
73.00 DIS1429H73 15.95 0.00 17.00 160.0 17.95 318.0 0.0 0
74.00 DIS1429H74 14.70 0.00 16.00 20.0 16.95 112.0 0.0 0
74.50 DIS1429H74.5 14.45 0.00 15.50 20.0 16.50 112.0 0.0 0
75.00 DIS1429H75 15.19 0.00 15.00 20.0 15.95 112.0 1.0 1
76.00 DIS1429H76 12.70 0.00 14.00 20.0 14.95 168.0 0.0 0
77.00 DIS1429H77 9.25 -3.70 13.10 298.0 13.95 539.0 54.0 54
78.00 DIS1429H78 12.20 0.25 12.10 351.0 12.95 610.0 3.0 81
79.00 DIS1429H79 8.55 -2.40 11.05 191.0 11.95 701.0 1.0 1
80.00 DIS1429H80 6.85 -3.10 10.10 785.0 10.95 1324.0 10.0 27
81.00 DIS1429H81 5.35 -3.60 9.15 833.0 9.95 1326.0 25.0 66
82.00 DIS1429H82 8.15 0.00 8.25 1013.0 8.95 1446.0 4.0 43
83.00 DIS1429H83 3.75 -3.20 7.25 1023.0 7.95 1448.0 10.0 69
84.00 DIS1429H84 6.63 0.68 6.45 241.0 6.95 1662.0 4.0 142
85.00 DIS1429H85 5.65 0.40 5.45 244.0 5.75 1658.0 10.0 180
86.00 DIS1429H86 4.69 0.26 4.40 1323.0 5.00 1761.0 6.0 194
87.00 DIS1429H87 3.75 0.20 3.50 74.0 3.75 933.0 15.0 1,231
88.00 DIS1429H88 2.78 0.23 2.55 58.0 2.73 646.0 177.0 794
89.00 DIS1429H89 1.81 0.10 1.66 82.0 1.78 499.0 129.0 481
90.00 DIS1429H90 1.09 0.09 0.92 19.0 0.96 8.0 346.0 1,157
91.00 DIS1429H91 0.42 -0.04 0.41 52.0 0.44 9.0 666.0 1,196
92.00 DIS1429H92 0.23 0.05 0.15 45.0 0.20 1028.0 110.0 456
93.00 DIS1429H93 0.07 0.00 0.05 40.0 0.10 1219.0 12.0 309
94.00 DIS1429H94 0.03 0.02 0.01 50.0 0.03 26.0 108.0 7
95.00 DIS1429H95 0.03 0.00 0.01 32.0 0.03 174.0 0.0 0
96.00 DIS1429H96 0.03 0.00 0.01 218.0 0.03 305.0 4.0 4
97.00 DIS1429H97 0.03 0.00 0.01 47.0 0.02 148.0 0.0 0
98.00 DIS1429H98 0.02 0.00 0.01 67.0 0.02 201.0 0.0 0
99.00 DIS1429H99 0.02 0.00 0.01 10.0 0.02 204.0 0.0 0
100.00 DIS1429H100 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
101.00 DIS1429H101 0.02 0.00 0.01 10.0 0.02 81.0 0.0 0
102.00 DIS1429H102 0.02 0.00 0.01 10.0 0.02 204.0 0.0 0
105.00 DIS1429H105 0.02 0.00 0.00 0.0 0.02 199.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 DIS1429T70 0.02 0.00 0.01 10.0 0.02 233.0 31.0 31
72.00 DIS1429T72 0.02 0.00 0.01 10.0 0.02 222.0 0.0 0
73.00 DIS1429T73 0.04 0.02 0.01 49.0 0.02 214.0 4.0 4
74.00 DIS1429T74 0.02 0.00 0.01 363.0 0.02 219.0 0.0 0
74.50 DIS1429T74.5 0.02 0.00 0.01 22.0 0.02 218.0 0.0 0
75.00 DIS1429T75 0.04 0.02 0.01 40.0 0.02 199.0 4.0 24
76.00 DIS1429T76 0.03 0.00 0.01 82.0 0.03 145.0 10.0 10
77.00 DIS1429T77 0.03 0.00 0.01 72.0 0.02 86.0 0.0 0
78.00 DIS1429T78 0.02 -0.01 0.01 52.0 0.01 24.0 16.0 48
79.00 DIS1429T79 0.02 -0.01 0.01 10.0 0.03 129.0 1.0 41
80.00 DIS1429T80 0.02 -0.01 0.01 26.0 0.03 139.0 1.0 58
81.00 DIS1429T81 0.02 0.01 0.01 5.0 0.02 61.0 1.0 71
82.00 DIS1429T82 0.04 0.01 0.01 206.0 0.03 185.0 30.0 198
83.00 DIS1429T83 0.07 0.03 0.01 294.0 0.03 163.0 5.0 246
84.00 DIS1429T84 0.06 0.01 0.01 827.0 0.04 555.0 3.0 258
85.00 DIS1429T85 0.04 -0.01 0.01 74.0 0.06 1209.0 6.0 412
86.00 DIS1429T86 0.05 0.00 0.02 75.0 0.07 1223.0 10.0 347
87.00 DIS1429T87 0.19 0.13 0.04 66.0 0.10 1332.0 4.0 285
88.00 DIS1429T88 0.13 0.00 0.08 400.0 0.13 1692.0 3.0 326
89.00 DIS1429T89 0.20 -0.11 0.17 681.0 0.21 79.0 309.0 410
90.00 DIS1429T90 0.45 -0.08 0.42 22.0 0.47 9.0 471.0 454
91.00 DIS1429T91 0.87 -0.16 0.87 857.0 0.97 57.0 47.0 107
92.00 DIS1429T92 5.70 3.98 1.61 179.0 1.71 58.0 10.0 10
93.00 DIS1429T93 7.05 4.53 2.17 286.0 2.61 66.0 71.0 14
94.00 DIS1429T94 3.45 0.00 3.10 345.0 3.65 438.0 0.0 0
95.00 DIS1429T95 4.45 0.00 4.25 1221.0 4.55 23.0 16.0 0
96.00 DIS1429T96 5.45 0.00 5.05 391.0 5.75 854.0 0.0 0
97.00 DIS1429T97 6.40 0.00 6.05 136.0 6.75 230.0 0.0 0
98.00 DIS1429T98 7.40 0.00 7.05 51.0 7.75 123.0 0.0 0
99.00 DIS1429T99 8.40 0.00 8.05 38.0 8.75 81.0 0.0 0
100.00 DIS1429T100 8.30 0.00 9.05 242.0 9.90 430.0 0.0 0
101.00 DIS1429T101 9.25 0.00 10.05 294.0 10.60 163.0 0.0 0
102.00 DIS1429T102 10.25 0.00 11.05 51.0 11.60 40.0 0.0 0
105.00 DIS1429T105 12.95 0.00 12.55 10.0 16.10 10.0 0.0 0
Trading Center