$83.83 +2.09 (2.56%) Walt Disney Company - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 83.83
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +2.09 (2.56%)
Prev Close: 81.74
Open: 82.68
Bid: 83.75
Ask: 84.04
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIS1424J60 23.25 0.00 23.25 243.0 24.40 192.0 0.0 0
65.00 DIS1424J65 17.20 -1.05 18.25 223.0 19.40 151.0 11.0 11
65.00 DIS1431J65 19.10 0.00 18.40 864.0 19.35 436.0 24.0 0
70.00 DIS1424J70 13.72 0.00 13.70 1085.0 14.30 537.0 36.0 93
70.00 DIS1431J70 14.26 0.00 12.70 140.0 14.45 140.0 1.0 0
71.50 DIS1424J71.5 12.20 0.00 11.85 572.0 12.80 180.0 9.0 9
72.00 DIS1424J72 10.15 -1.20 11.35 704.0 12.30 375.0 14.0 14
72.00 DIS1431J72 11.25 0.00 11.25 140.0 12.40 140.0 0.0 0
72.50 DIS1424J72.5 11.20 0.00 10.85 853.0 11.80 672.0 26.0 0
72.50 DIS1431J72.5 11.80 0.00 11.00 723.0 11.95 726.0 18.0 0
73.00 DIS1424J73 10.35 0.00 10.35 186.0 11.30 178.0 0.0 0
73.00 DIS1431J73 10.40 0.00 10.40 448.0 11.45 78.0 0.0 0
73.50 DIS1424J73.5 9.85 0.00 9.85 153.0 10.80 140.0 0.0 0
73.50 DIS1431J73.5 9.95 0.00 9.95 122.0 11.00 236.0 0.0 0
74.00 DIS1424J74 9.40 0.00 9.40 347.0 10.30 258.0 0.0 0
74.00 DIS1431J74 9.50 0.00 9.50 416.0 10.50 117.0 0.0 0
74.50 DIS1424J74.5 9.20 0.00 8.90 698.0 10.05 561.0 4.0 20
74.50 DIS1431J74.5 9.00 0.00 9.00 345.0 10.00 97.0 0.0 0
75.00 DIS1424J75 7.45 -0.90 8.35 807.0 9.30 289.0 11.0 11
75.00 DIS1431J75 7.40 -1.10 8.50 717.0 9.50 155.0 3.0 3
76.00 DIS1424J76 6.75 -0.70 7.45 555.0 8.30 188.0 30.0 30
76.00 DIS1431J76 7.55 0.00 7.55 570.0 8.50 306.0 0.0 0
77.00 DIS1424J77 7.30 0.00 6.45 1283.0 7.25 664.0 23.0 49
77.00 DIS1431J77 6.65 0.00 6.65 1387.0 7.50 743.0 0.0 0
78.00 DIS1424J78 4.50 -1.00 5.50 1176.0 6.45 659.0 321.0 353
78.00 DIS1431J78 3.70 -2.05 5.75 1298.0 6.50 700.0 20.0 72
79.00 DIS1424J79 5.44 0.00 4.60 1544.0 5.30 500.0 5.0 160
79.00 DIS1431J79 5.55 0.00 5.25 79.0 5.40 126.0 171.0 146
80.00 DIS1424J80 3.75 0.00 4.10 147.0 4.25 183.0 10.0 51
80.00 DIS1431J80 4.55 0.00 4.35 137.0 4.70 846.0 4.0 152
81.00 DIS1424J81 3.69 0.00 3.15 427.0 3.30 54.0 16.0 409
81.00 DIS1431J81 2.90 -0.55 3.45 891.0 4.00 1500.0 101.0 109
82.00 DIS1424J82 2.30 0.00 2.33 351.0 2.62 1030.0 25.0 335
82.00 DIS1431J82 2.29 -0.53 2.82 62.0 3.05 654.0 59.0 95
83.00 DIS1424J83 1.72 0.00 1.53 1038.0 1.88 977.0 96.0 106
83.00 DIS1431J83 2.24 0.00 2.13 31.0 2.24 223.0 142.0 124
84.00 DIS1424J84 1.20 0.00 1.10 121.0 1.31 1507.0 131.0 104
84.00 DIS1431J84 1.60 0.00 1.52 21.0 1.68 1080.0 46.0 161
85.00 DIS1424J85 0.70 0.00 0.63 118.0 0.71 402.0 217.0 208
85.00 DIS1431J85 1.10 0.00 0.92 1720.0 1.12 244.0 140.0 311
86.00 DIS1424J86 0.41 0.00 0.33 331.0 0.46 1358.0 467.0 125
86.00 DIS1431J86 0.75 0.00 0.62 514.0 0.75 52.0 62.0 273
87.00 DIS1424J87 0.17 0.00 0.15 307.0 0.24 872.0 605.0 836
87.00 DIS1431J87 0.43 0.00 0.41 109.0 0.47 208.0 232.0 491
88.00 DIS1424J88 0.09 0.00 0.08 38.0 0.15 734.0 3.0 373
88.00 DIS1431J88 0.28 0.00 0.24 20.0 0.35 16.0 13.0 1,304
89.00 DIS1424J89 0.09 0.00 0.04 40.0 0.12 540.0 10.0 205
89.00 DIS1431J89 0.21 0.00 0.13 146.0 0.20 616.0 8.0 489
90.00 DIS1424J90 0.06 0.00 0.02 2.0 0.08 145.0 85.0 448
90.00 DIS1431J90 0.15 0.00 0.06 335.0 0.18 986.0 192.0 587
91.00 DIS1424J91 0.10 0.09 0.01 7.0 0.06 408.0 5.0 256
91.00 DIS1431J91 0.12 0.09 0.03 271.0 0.15 696.0 1.0 285
92.00 DIS1424J92 0.08 0.00 0.01 37.0 0.05 632.0 32.0 142
92.00 DIS1431J92 0.19 0.18 0.01 47.0 0.11 518.0 5.0 141
93.00 DIS1424J93 0.05 0.04 0.01 27.0 0.03 46.0 15.0 35
93.00 DIS1431J93 0.03 0.01 0.02 20.0 0.07 226.0 2.0 53
94.00 DIS1424J94 0.05 0.00 0.01 25.0 0.03 49.0 32.0 4,207
94.00 DIS1431J94 0.03 0.00 0.03 1.0 0.06 403.0 1.0 55
95.00 DIS1424J95 0.02 0.01 0.01 40.0 0.03 62.0 1.0 10
95.00 DIS1431J95 0.14 0.13 0.01 63.0 0.06 647.0 16.0 18
96.00 DIS1424J96 0.04 0.00 0.01 25.0 0.03 176.0 5.0 24
96.00 DIS1431J96 0.06 0.00 0.01 27.0 0.04 556.0 50.0 0
97.00 DIS1424J97 0.03 0.00 0.01 25.0 0.02 55.0 2.0 23
97.00 DIS1431J97 0.02 0.01 0.01 37.0 0.04 86.0 2.0 2
98.00 DIS1424J98 0.03 0.00 0.01 25.0 0.02 80.0 2.0 1
98.00 DIS1431J98 0.01 0.00 0.01 21.0 0.04 288.0 0.0 0
99.00 DIS1424J99 0.03 0.00 0.01 25.0 0.02 80.0 23.0 11
99.00 DIS1431J99 0.03 0.02 0.01 25.0 0.03 175.0 11.0 15
100.00 DIS1424J100 0.03 0.02 0.01 25.0 0.02 81.0 10.0 11
100.00 DIS1431J100 0.04 0.00 0.01 25.0 0.03 175.0 37.0 0
101.00 DIS1424J101 0.03 0.02 0.01 10.0 0.02 80.0 1.0 1
101.00 DIS1431J101 0.02 0.00 0.02 25.0 0.04 77.0 0.0 0
102.00 DIS1424J102 0.03 0.02 0.01 10.0 0.02 80.0 24.0 24
102.00 DIS1431J102 0.03 0.00 0.01 10.0 0.03 104.0 25.0 0
103.00 DIS1424J103 0.03 0.02 0.01 10.0 0.02 80.0 13.0 13
103.00 DIS1431J103 0.02 -0.01 0.01 25.0 0.03 70.0 20.0 20
104.00 DIS1424J104 0.02 -0.01 0.01 10.0 0.02 80.0 13.0 13
104.00 DIS1431J104 0.03 0.00 0.01 10.0 0.03 175.0 0.0 0
105.00 DIS1424J105 0.03 0.00 0.01 10.0 0.02 80.0 0.0 0
105.00 DIS1431J105 0.03 0.00 0.01 10.0 0.03 175.0 0.0 0
106.00 DIS1424J106 0.02 0.00 0.01 10.0 0.02 46.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIS1424V60 0.03 0.00 0.00 0.0 0.04 160.0 39.0 40
65.00 DIS1424V65 0.05 0.00 0.02 13.0 0.05 8.0 44.0 0
65.00 DIS1431V65 0.10 0.00 0.08 170.0 0.14 516.0 67.0 0
70.00 DIS1424V70 0.08 0.00 0.05 328.0 0.15 786.0 110.0 89
70.00 DIS1431V70 0.13 0.00 0.15 31.0 0.27 346.0 0.0 0
71.50 DIS1424V71.5 0.15 0.00 0.06 368.0 0.14 590.0 5.0 0
72.00 DIS1424V72 0.07 0.00 0.07 348.0 0.14 432.0 0.0 0
72.00 DIS1431V72 0.12 0.00 0.12 679.0 0.33 952.0 0.0 0
72.50 DIS1424V72.5 0.11 0.00 0.08 256.0 0.19 758.0 3.0 0
72.50 DIS1431V72.5 0.20 0.00 0.19 31.0 0.33 612.0 5.0 0
73.00 DIS1424V73 0.29 0.23 0.06 552.0 0.20 638.0 42.0 42
73.00 DIS1431V73 0.13 0.00 0.13 727.0 0.34 1035.0 0.0 0
73.50 DIS1424V73.5 0.33 0.27 0.06 440.0 0.24 700.0 16.0 16
73.50 DIS1431V73.5 0.57 0.36 0.21 69.0 0.47 1330.0 47.0 47
74.00 DIS1424V74 0.38 0.30 0.08 483.0 0.23 1021.0 16.0 16
74.00 DIS1431V74 0.23 0.00 0.21 61.0 0.36 871.0 19.0 0
74.50 DIS1424V74.5 0.40 0.32 0.08 519.0 0.20 756.0 32.0 32
74.50 DIS1431V74.5 0.25 0.00 0.22 410.0 0.33 745.0 38.0 0
75.00 DIS1424V75 0.16 0.00 0.11 266.0 0.17 673.0 25.0 46
75.00 DIS1431V75 0.25 0.00 0.21 264.0 0.34 748.0 29.0 0
76.00 DIS1424V76 0.44 0.34 0.10 739.0 0.20 552.0 10.0 11
76.00 DIS1431V76 0.31 0.00 0.27 105.0 0.36 677.0 121.0 175
77.00 DIS1424V77 0.21 0.00 0.16 602.0 0.22 459.0 95.0 57
77.00 DIS1431V77 0.34 0.00 0.22 1189.0 0.49 1415.0 72.0 44
78.00 DIS1424V78 0.25 0.00 0.18 750.0 0.29 705.0 32.0 971
78.00 DIS1431V78 0.39 0.00 0.29 1322.0 0.49 948.0 22.0 998
79.00 DIS1424V79 0.26 0.00 0.23 488.0 0.33 924.0 23.0 524
79.00 DIS1431V79 0.48 0.00 0.45 246.0 0.56 1148.0 61.0 798
80.00 DIS1424V80 0.31 0.00 0.29 259.0 0.42 985.0 15.0 568
80.00 DIS1431V80 0.70 0.00 0.59 20.0 0.67 1315.0 14.0 2,055
81.00 DIS1424V81 0.41 0.00 0.37 59.0 0.44 303.0 61.0 843
81.00 DIS1431V81 0.90 0.00 0.71 774.0 0.81 132.0 1.0 1,965
82.00 DIS1424V82 0.64 0.00 0.53 881.0 0.63 375.0 111.0 489
82.00 DIS1431V82 0.82 0.00 0.95 50.0 1.03 519.0 23.0 2,373
83.00 DIS1424V83 0.85 0.00 0.80 190.0 0.89 53.0 203.0 283
83.00 DIS1431V83 1.29 0.00 1.22 286.0 1.38 1025.0 51.0 5,288
84.00 DIS1424V84 1.42 0.00 1.15 1166.0 1.29 201.0 47.0 492
84.00 DIS1431V84 1.89 0.00 1.64 125.0 1.73 134.0 51.0 3,039
85.00 DIS1424V85 1.73 0.00 1.59 897.0 1.87 291.0 42.0 367
85.00 DIS1431V85 2.10 0.00 2.13 144.0 2.24 67.0 51.0 1,018
86.00 DIS1424V86 2.49 0.00 2.23 1162.0 2.76 942.0 27.0 594
86.00 DIS1431V86 2.53 0.00 2.58 1396.0 2.87 140.0 37.0 523
87.00 DIS1424V87 3.50 0.00 3.05 985.0 3.90 899.0 8.0 176
87.00 DIS1431V87 3.90 0.00 3.30 1281.0 4.00 1029.0 59.0 4,342
88.00 DIS1424V88 6.00 2.10 3.90 957.0 4.70 1003.0 29.0 165
88.00 DIS1431V88 7.19 3.59 3.60 1140.0 4.95 738.0 2.0 256
89.00 DIS1424V89 6.97 2.52 4.45 1192.0 5.70 621.0 3.0 185
89.00 DIS1431V89 5.25 0.00 4.75 862.0 5.65 367.0 1.0 255
90.00 DIS1424V90 6.23 0.00 5.80 913.0 6.70 847.0 10.0 107
90.00 DIS1431V90 6.27 0.00 5.85 506.0 6.70 341.0 10.0 30
91.00 DIS1424V91 2.34 -4.06 6.40 586.0 7.70 162.0 17.0 17
91.00 DIS1431V91 9.30 3.00 6.30 572.0 7.85 130.0 1.0 25
92.00 DIS1424V92 2.41 -5.19 7.60 1220.0 8.70 491.0 124.0 73
92.00 DIS1431V92 7.45 0.15 7.30 763.0 8.65 263.0 20.0 37
93.00 DIS1424V93 8.35 0.00 8.35 140.0 9.70 132.0 0.0 0
93.00 DIS1431V93 5.40 -2.90 8.30 1102.0 9.65 292.0 1.0 8
94.00 DIS1424V94 9.55 0.00 9.55 140.0 10.80 140.0 0.0 0
94.00 DIS1431V94 9.60 0.00 9.60 607.0 10.80 181.0 0.0 0
95.00 DIS1424V95 10.65 0.00 10.65 240.0 11.70 238.0 0.0 0
95.00 DIS1431V95 10.35 0.00 10.35 140.0 11.95 137.0 0.0 0
96.00 DIS1424V96 11.65 0.00 11.65 240.0 12.70 238.0 0.0 0
96.00 DIS1431V96 11.35 0.00 11.35 140.0 12.80 124.0 0.0 0
97.00 DIS1424V97 12.25 0.00 12.25 162.0 13.80 90.0 0.0 0
97.00 DIS1431V97 8.05 -4.55 12.60 140.0 14.15 140.0 15.0 15
98.00 DIS1424V98 13.25 0.00 13.25 140.0 14.75 125.0 0.0 0
98.00 DIS1431V98 12.95 0.00 12.95 140.0 15.00 140.0 0.0 0
99.00 DIS1424V99 14.25 0.00 14.25 141.0 15.70 227.0 0.0 0
99.00 DIS1431V99 11.55 -2.40 13.95 140.0 16.30 140.0 5.0 5
100.00 DIS1424V100 15.25 0.00 15.25 157.0 16.70 90.0 0.0 0
100.00 DIS1431V100 15.35 0.00 15.35 140.0 18.00 140.0 0.0 0
101.00 DIS1424V101 15.45 0.00 15.45 140.0 17.75 126.0 0.0 0
101.00 DIS1431V101 16.40 0.00 16.40 34.0 17.65 154.0 0.0 0
102.00 DIS1424V102 16.60 0.00 16.60 140.0 18.85 122.0 0.0 0
102.00 DIS1431V102 17.35 0.00 17.35 159.0 20.35 159.0 0.0 0
103.00 DIS1424V103 17.75 0.00 17.75 140.0 19.80 129.0 0.0 0
103.00 DIS1431V103 18.35 0.00 18.35 140.0 21.35 140.0 0.0 0
104.00 DIS1424V104 18.60 0.00 18.60 140.0 20.80 123.0 0.0 0
104.00 DIS1431V104 19.40 0.00 19.40 140.0 20.70 140.0 0.0 0
105.00 DIS1424V105 19.45 0.00 19.45 140.0 21.85 138.0 0.0 0
105.00 DIS1431V105 20.40 0.00 20.40 140.0 21.65 140.0 0.0 0
106.00 DIS1424V106 21.60 0.00 21.60 140.0 22.75 124.0 0.0 0