Walt Disney Company $90.34

up +0.01


18/9/2014 04:00 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 90.34
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.01 (0.01 %)
Prev Close: 90.33
Open: 90.31
Bid: 90.03
Ask: 90.50
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 18%
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1420I65 21.78 -2.22 24.95 342.0 25.55 316.0 1.0 2
67.50 DIS1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 DIS1420I70 20.35 -0.06 20.25 157.0 20.40 407.0 96.0 138
72.00 DIS1420I72 16.25 0.00 18.15 115.0 18.55 239.0 0.0 0
72.00 DIS1426I72 17.00 0.00 17.75 150.0 18.80 312.0 0.0 0
72.50 DIS1420I72.5 15.75 0.00 17.65 115.0 18.05 100.0 0.0 0
73.00 DIS1420I73 15.25 0.00 17.15 115.0 17.55 239.0 0.0 0
73.00 DIS1426I73 15.40 0.00 16.75 150.0 17.80 312.0 0.0 0
73.50 DIS1420I73.5 14.80 0.00 16.65 115.0 17.05 239.0 0.0 0
73.50 DIS1426I73.5 14.75 0.00 16.25 20.0 17.30 112.0 0.0 0
74.00 DIS1420I74 14.30 0.00 16.15 115.0 16.55 100.0 0.0 0
74.00 DIS1426I74 14.25 0.00 15.95 20.0 16.55 97.0 0.0 0
74.50 DIS1420I74.5 13.75 0.00 15.65 115.0 16.05 100.0 0.0 0
74.50 DIS1426I74.5 13.80 0.00 14.25 112.0 16.30 112.0 0.0 0
75.00 DIS1420I75 15.32 0.32 15.05 392.0 15.55 610.0 4.0 36
75.00 DIS1426I75 13.30 0.00 14.95 115.0 15.70 312.0 0.0 0
76.00 DIS1420I76 12.25 0.00 14.15 115.0 14.55 100.0 0.0 0
76.00 DIS1426I76 12.30 0.00 13.95 115.0 14.55 110.0 0.0 0
77.00 DIS1426I77 11.30 0.00 12.75 252.0 13.55 362.0 0.0 0
77.50 DIS1420I77.5 12.85 0.30 12.65 557.0 12.95 584.0 2.0 4
78.00 DIS1426I78 10.25 0.00 11.95 464.0 12.55 985.0 0.0 0
79.00 DIS1420I79 9.35 0.00 11.15 270.0 11.55 216.0 0.0 0
79.00 DIS1426I79 9.30 0.00 11.00 584.0 11.55 1031.0 0.0 0
80.00 DIS1420I80 10.23 -0.17 10.25 219.0 10.50 1211.0 6.0 104
80.00 DIS1426I80 10.47 0.57 10.25 212.0 10.55 1416.0 5.0 18
81.00 DIS1420I81 9.23 1.93 9.15 294.0 9.55 299.0 1.0 1
81.00 DIS1426I81 9.45 0.40 9.25 193.0 9.55 1419.0 2.0 2
82.00 DIS1426I82 8.43 0.38 8.25 190.0 8.55 909.0 1.0 0
82.50 DIS1420I82.5 7.85 0.02 7.75 163.0 7.95 1254.0 17.0 1,407
83.00 DIS1426I83 7.40 0.35 7.30 53.0 7.55 1059.0 4.0 0
84.00 DIS1420I84 5.50 -0.75 6.30 228.0 6.55 1016.0 10.0 14
84.00 DIS1426I84 5.85 -0.20 6.30 89.0 6.55 1434.0 3.0 4
85.00 DIS1420I85 5.41 -0.14 5.30 281.0 5.50 1310.0 72.0 961
85.00 DIS1426I85 5.15 0.05 5.30 138.0 5.55 1418.0 2.0 34
86.00 DIS1420I86 4.30 0.00 4.25 170.0 4.55 1103.0 1.0 1
86.00 DIS1426I86 5.25 1.15 4.25 354.0 4.60 1470.0 32.0 34
87.00 DIS1426I87 3.40 -0.10 3.35 360.0 3.60 1612.0 11.0 76
87.50 DIS1420I87.5 2.87 -0.21 2.78 69.0 2.92 1449.0 93.0 2,943
88.00 DIS1426I88 2.55 -0.12 2.35 1192.0 2.63 1888.0 5.0 52
89.00 DIS1420I89 1.44 -0.31 1.35 84.0 1.48 1776.0 79.0 400
89.00 DIS1426I89 1.56 -0.28 1.59 15.0 1.65 31.0 7.0 178
90.00 DIS1420I90 0.44 -0.16 0.43 31.0 0.46 17.0 549.0 9,669
90.00 DIS1426I90 0.95 -0.05 0.88 96.0 0.94 391.0 10.0 524
91.00 DIS1420I91 0.06 -0.06 0.05 10.0 0.07 1258.0 211.0 3,585
91.00 DIS1426I91 0.42 -0.12 0.40 31.0 0.42 1.0 218.0 995
92.00 DIS1426I92 0.17 -0.04 0.14 205.0 0.16 15.0 235.0 460
92.50 DIS1420I92.5 0.01 -0.05 0.01 9.0 0.01 329.0 68.0 5,787
93.00 DIS1426I93 0.08 -0.02 0.05 21.0 0.11 951.0 1.0 202
94.00 DIS1420I94 0.03 0.00 0.01 70.0 0.03 447.0 1.0 379
94.00 DIS1426I94 0.04 0.00 0.01 35.0 0.05 630.0 6.0 109
95.00 DIS1420I95 0.01 -0.06 0.01 25.0 0.03 192.0 5.0 935
95.00 DIS1426I95 0.05 0.04 0.01 87.0 0.03 192.0 1.0 26
96.00 DIS1420I96 0.02 -0.01 0.01 15.0 0.06 669.0 50.0 261
96.00 DIS1426I96 0.19 0.15 0.01 25.0 0.03 381.0 15.0 15
97.00 DIS1426I97 0.04 0.01 0.01 37.0 0.02 130.0 1.0 1
97.50 DIS1420I97.5 0.01 -0.06 0.01 10.0 0.06 665.0 10.0 112
98.00 DIS1426I98 0.03 0.00 0.01 20.0 0.02 55.0 10.0 35
99.00 DIS1420I99 0.02 -0.05 0.01 10.0 0.06 1240.0 60.0 60
99.00 DIS1426I99 0.03 0.01 0.01 15.0 0.02 81.0 16.0 16
100.00 DIS1420I100 0.01 -0.01 0.01 25.0 0.02 190.0 1.0 110
100.00 DIS1426I100 0.03 0.01 0.01 16.0 0.02 221.0 11.0 12
101.00 DIS1420I101 0.01 -0.06 0.01 10.0 0.07 521.0 9.0 9
101.00 DIS1426I101 0.03 0.01 0.01 1.0 0.02 207.0 2.0 2
102.00 DIS1420I102 0.01 -0.02 0.01 1.0 0.07 1195.0 20.0 20
102.00 DIS1426I102 0.03 0.01 0.01 1.0 0.02 80.0 2.0 2
103.00 DIS1420I103 0.01 -0.06 0.01 1.0 0.07 738.0 1.0 1
103.00 DIS1426I103 0.03 0.01 0.01 1.0 0.02 80.0 14.0 14
104.00 DIS1420I104 0.07 0.00 0.01 1.0 0.07 714.0 0.0 0
104.00 DIS1426I104 0.03 0.01 0.01 1.0 0.02 212.0 13.0 13
105.00 DIS1420I105 0.07 0.00 0.01 1.0 0.07 500.0 0.0 0
105.00 DIS1426I105 0.03 0.01 0.01 10.0 0.02 212.0 11.0 11
106.00 DIS1420I106 0.02 0.00 0.01 10.0 0.07 473.0 0.0 0
107.00 DIS1420I107 0.02 0.00 0.01 10.0 0.07 495.0 0.0 0
108.00 DIS1420I108 0.02 0.00 0.01 10.0 0.07 730.0 0.0 0
110.00 DIS1420I110 0.02 0.00 0.01 10.0 0.07 1234.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1420U65 0.01 -0.01 0.01 85.0 0.07 1054.0 85.0 320
67.50 DIS1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 DIS1420U70 0.02 0.00 0.01 85.0 0.06 1307.0 20.0 114
72.00 DIS1420U72 0.02 0.00 0.01 85.0 0.07 620.0 0.0 0
72.00 DIS1426U72 0.02 0.00 0.01 52.0 0.02 74.0 0.0 0
72.50 DIS1420U72.5 0.02 0.00 0.01 66.0 0.07 625.0 0.0 0
73.00 DIS1420U73 0.04 0.02 0.01 26.0 0.07 1201.0 16.0 16
73.00 DIS1426U73 0.02 0.00 0.01 31.0 0.02 211.0 0.0 0
73.50 DIS1420U73.5 0.04 0.02 0.01 26.0 0.07 1171.0 24.0 35
73.50 DIS1426U73.5 0.02 0.00 0.01 32.0 0.02 210.0 0.0 0
74.00 DIS1420U74 0.04 0.02 0.01 26.0 0.07 1069.0 5.0 11
74.00 DIS1426U74 0.02 0.00 0.01 60.0 0.02 211.0 0.0 0
74.50 DIS1420U74.5 0.02 0.00 0.01 25.0 0.07 616.0 0.0 0
74.50 DIS1426U74.5 0.03 0.00 0.01 46.0 0.02 210.0 0.0 0
75.00 DIS1420U75 0.02 0.00 0.01 135.0 0.02 278.0 120.0 697
75.00 DIS1426U75 0.17 0.14 0.01 21.0 0.02 210.0 25.0 26
76.00 DIS1420U76 0.02 0.00 0.01 114.0 0.07 502.0 0.0 0
76.00 DIS1426U76 0.02 -0.01 0.01 39.0 0.03 359.0 1.0 5
77.00 DIS1426U77 0.02 -0.01 0.01 10.0 0.03 322.0 1.0 11
77.50 DIS1420U77.5 0.01 0.00 0.01 1.0 0.01 119.0 1.0 1,483
78.00 DIS1426U78 0.32 0.29 0.01 15.0 0.03 444.0 21.0 21
79.00 DIS1420U79 0.02 0.00 0.01 37.0 0.06 474.0 1.0 1
79.00 DIS1426U79 0.04 0.01 0.01 20.0 0.03 397.0 10.0 34
80.00 DIS1420U80 0.01 0.00 0.01 1.0 0.01 142.0 15.0 1,801
80.00 DIS1426U80 0.04 0.03 0.01 43.0 0.03 357.0 8.0 29
81.00 DIS1420U81 0.02 0.00 0.01 16.0 0.06 1228.0 4.0 69
81.00 DIS1426U81 0.12 0.11 0.01 47.0 0.03 380.0 10.0 25
82.00 DIS1426U82 0.05 0.04 0.02 1.0 0.03 129.0 9.0 74
82.50 DIS1420U82.5 0.01 -0.02 0.01 30.0 0.01 28.0 2.0 4,055
83.00 DIS1426U83 0.05 0.04 0.01 205.0 0.04 354.0 50.0 59
84.00 DIS1420U84 0.05 0.02 0.01 15.0 0.07 1246.0 1.0 21
84.00 DIS1426U84 0.05 0.04 0.01 310.0 0.05 665.0 20.0 47
85.00 DIS1420U85 0.01 -0.01 0.01 5.0 0.01 148.0 3.0 6,778
85.00 DIS1426U85 0.15 0.13 0.01 755.0 0.05 521.0 1.0 62
86.00 DIS1420U86 0.03 0.00 0.01 50.0 0.05 1073.0 1.0 502
86.00 DIS1426U86 0.06 0.00 0.02 782.0 0.09 1379.0 2.0 45
87.00 DIS1426U87 0.14 0.00 0.05 804.0 0.10 1232.0 5.0 110
87.50 DIS1420U87.5 0.02 0.00 0.01 1.0 0.02 287.0 35.0 2,609
88.00 DIS1426U88 0.15 -0.10 0.11 861.0 0.14 84.0 11.0 333
89.00 DIS1420U89 0.05 -0.02 0.02 346.0 0.07 1512.0 376.0 1,162
89.00 DIS1426U89 0.30 -0.05 0.26 171.0 0.29 104.0 40.0 192
90.00 DIS1420U90 0.13 -0.13 0.11 23.0 0.13 408.0 3402.0 2,921
90.00 DIS1426U90 0.54 -0.06 0.54 28.0 0.56 15.0 26.0 214
91.00 DIS1420U91 0.72 0.03 0.65 1425.0 0.77 40.0 53.0 663
91.00 DIS1426U91 1.01 -0.05 1.02 419.0 1.09 214.0 6.0 118
92.00 DIS1426U92 1.80 0.04 1.75 258.0 2.06 2021.0 15.0 32
92.50 DIS1420U92.5 2.12 0.04 2.00 62.0 2.22 58.0 7.0 362
93.00 DIS1426U93 2.80 0.00 2.55 715.0 3.10 1439.0 20.0 10
94.00 DIS1420U94 4.60 1.35 3.45 554.0 3.85 360.0 2.0 11
94.00 DIS1426U94 3.10 0.00 3.50 223.0 4.05 931.0 0.0 0
95.00 DIS1420U95 4.55 0.00 4.45 593.0 4.85 848.0 10.0 20
95.00 DIS1426U95 5.12 0.97 4.45 273.0 5.05 835.0 2.0 12
96.00 DIS1420U96 5.55 0.35 5.45 524.0 5.85 784.0 10.0 10
96.00 DIS1426U96 5.05 0.00 5.45 396.0 6.05 1057.0 0.0 0
97.00 DIS1426U97 6.05 0.00 6.45 249.0 7.05 346.0 0.0 0
97.50 DIS1420U97.5 6.70 0.00 6.95 325.0 7.25 193.0 0.0 0
98.00 DIS1426U98 7.05 0.00 7.45 271.0 8.05 544.0 0.0 0
99.00 DIS1420U99 8.20 0.00 8.45 290.0 8.85 524.0 0.0 0
99.00 DIS1426U99 8.05 0.00 8.45 207.0 9.05 423.0 0.0 0
100.00 DIS1420U100 10.14 2.39 9.45 510.0 9.85 641.0 1.0 3
100.00 DIS1426U100 7.60 0.00 9.45 229.0 10.05 252.0 0.0 0
101.00 DIS1420U101 8.95 0.00 10.45 123.0 10.85 121.0 0.0 0
101.00 DIS1426U101 8.65 0.00 10.45 229.0 11.05 252.0 0.0 0
102.00 DIS1420U102 9.60 0.00 11.30 112.0 11.85 31.0 0.0 0
102.00 DIS1426U102 9.60 0.00 11.45 213.0 12.05 385.0 0.0 0
103.00 DIS1420U103 10.65 0.00 12.30 112.0 12.85 31.0 0.0 0
103.00 DIS1426U103 10.65 0.00 12.45 205.0 13.05 222.0 0.0 0
104.00 DIS1420U104 11.60 0.00 13.30 112.0 13.85 31.0 0.0 0
104.00 DIS1426U104 11.60 0.00 13.45 219.0 14.05 252.0 0.0 0
105.00 DIS1420U105 14.62 2.02 13.05 112.0 16.35 112.0 4.0 4
105.00 DIS1426U105 12.90 0.00 14.20 115.0 15.20 145.0 0.0 0
106.00 DIS1420U106 13.60 0.00 14.05 230.0 17.30 190.0 0.0 0
107.00 DIS1420U107 14.60 0.00 14.90 352.0 18.40 220.0 0.0 0
108.00 DIS1420U108 15.60 0.00 16.05 115.0 19.30 202.0 0.0 0
110.00 DIS1420U110 18.15 0.00 19.35 332.0 19.85 187.0 0.0 0
Trading Center