Walt Disney Company $86.23

down -0.57


25/7/2014 04:00 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 86.23
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.57 (-0.66 %)
Prev Close: 86.80
Open: 86.30
Bid: 86.22
Ask: 86.23
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 16%
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1425G65 21.40 0.00 21.00 316.0 21.20 56.0 0.0 0
70.00 DIS1425G70 16.14 -0.53 16.05 243.0 16.25 16.0 12.0 14
70.50 DIS1425G70.5 15.63 -0.47 15.60 266.0 15.75 16.0 99.0 101
71.00 DIS1425G71 15.12 -0.01 15.05 265.0 15.30 23.0 3.0 2
71.50 DIS1425G71.5 14.85 0.00 14.45 334.0 15.45 372.0 0.0 0
72.00 DIS1425G72 14.19 1.09 13.95 334.0 14.95 372.0 1.0 1
72.50 DIS1425G72.5 13.90 0.00 13.45 334.0 14.45 372.0 0.0 0
73.00 DIS1425G73 13.35 0.00 12.95 105.0 13.95 192.0 0.0 0
73.50 DIS1425G73.5 12.05 0.00 12.50 225.0 13.35 228.0 0.0 0
74.00 DIS1425G74 12.10 0.00 12.00 258.0 12.85 252.0 0.0 0
74.50 DIS1425G74.5 9.00 -2.65 11.50 972.0 12.30 1194.0 6.0 6
75.00 DIS1425G75 11.15 0.00 11.00 627.0 11.85 757.0 0.0 0
76.00 DIS1425G76 10.25 -0.05 10.00 1016.0 10.40 1072.0 1.0 2
77.00 DIS1425G77 9.45 0.00 9.00 378.0 9.80 426.0 0.0 0
78.00 DIS1425G78 8.45 0.00 8.00 638.0 8.80 763.0 0.0 0
79.00 DIS1425G79 7.45 0.00 7.00 644.0 7.70 763.0 0.0 0
80.00 DIS1425G80 6.25 -0.40 6.05 600.0 6.40 1214.0 7.0 27
81.00 DIS1425G81 4.70 -0.75 5.00 724.0 5.70 1174.0 16.0 26
82.00 DIS1425G82 4.58 0.00 4.00 1881.0 4.70 1174.0 2.0 83
83.00 DIS1425G83 3.60 0.00 3.00 2090.0 3.70 1639.0 1.0 200
84.00 DIS1425G84 2.19 -0.58 2.19 1.0 2.20 22.0 281.0 360
85.00 DIS1425G85 1.26 -0.54 1.08 551.0 1.19 113.0 200.0 237
86.00 DIS1425G86 0.21 -0.60 0.17 24.0 0.25 16.0 404.0 909
87.00 DIS1425G87 0.02 -0.16 0.01 3.0 0.02 267.0 222.0 1,284
88.00 DIS1425G88 0.01 -0.03 0.01 1.0 0.05 952.0 46.0 464
89.00 DIS1425G89 0.02 0.00 0.01 1.0 0.07 1084.0 6.0 791
90.00 DIS1425G90 0.01 0.00 0.01 10.0 0.08 1063.0 25.0 158
91.00 DIS1425G91 0.05 0.03 0.01 10.0 0.10 1711.0 10.0 38
92.00 DIS1425G92 0.01 -0.01 0.01 10.0 0.10 1587.0 10.0 115
93.00 DIS1425G93 0.02 0.00 0.01 10.0 0.07 797.0 0.0 0
94.00 DIS1425G94 0.02 0.00 0.01 10.0 0.10 1396.0 0.0 0
95.00 DIS1425G95 0.01 -0.01 0.01 16.0 0.10 1054.0 1.0 1
96.00 DIS1425G96 0.07 0.05 0.01 10.0 0.10 1305.0 12.0 12
97.00 DIS1425G97 0.02 0.00 0.01 10.0 0.10 1096.0 0.0 0
98.00 DIS1425G98 0.06 0.04 0.01 20.0 0.10 1246.0 30.0 30
99.00 DIS1425G99 0.02 0.00 0.01 10.0 0.10 755.0 0.0 0
100.00 DIS1425G100 0.02 0.00 0.01 10.0 0.10 1117.0 10.0 10
101.00 DIS1425G101 0.02 0.00 0.01 10.0 0.10 907.0 0.0 0
102.00 DIS1425G102 0.02 0.00 0.01 10.0 0.10 935.0 0.0 0
103.00 DIS1425G103 0.02 0.00 0.01 10.0 0.10 771.0 0.0 0
104.00 DIS1425G104 0.02 0.00 0.01 10.0 0.10 922.0 0.0 0
105.00 DIS1425G105 0.02 0.00 0.01 10.0 0.10 686.0 0.0 0
110.00 DIS1425G110 0.02 0.00 0.00 0.0 0.10 825.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1425S65 0.02 0.00 0.00 0.0 0.10 1415.0 0.0 0
70.00 DIS1425S70 0.02 0.00 0.00 0.0 0.10 709.0 0.0 0
70.50 DIS1425S70.5 0.02 0.00 0.01 37.0 0.06 657.0 0.0 0
71.00 DIS1425S71 0.02 0.00 0.01 20.0 0.10 1025.0 0.0 0
71.50 DIS1425S71.5 0.02 0.00 0.01 15.0 0.10 990.0 0.0 0
72.00 DIS1425S72 0.02 0.00 0.01 20.0 0.10 997.0 0.0 0
72.50 DIS1425S72.5 0.02 0.00 0.01 20.0 0.10 977.0 0.0 0
73.00 DIS1425S73 0.02 0.00 0.01 1.0 0.10 986.0 0.0 0
73.50 DIS1425S73.5 0.02 0.00 0.01 1.0 0.10 1189.0 0.0 0
74.00 DIS1425S74 0.02 0.00 0.01 32.0 0.10 1146.0 0.0 0
74.50 DIS1425S74.5 0.02 0.00 0.01 10.0 0.10 1132.0 0.0 0
75.00 DIS1425S75 0.02 0.00 0.01 10.0 0.10 1184.0 0.0 0
76.00 DIS1425S76 0.10 0.08 0.01 10.0 0.10 1938.0 2.0 4
77.00 DIS1425S77 0.02 0.00 0.01 43.0 0.10 1912.0 0.0 0
78.00 DIS1425S78 0.32 0.30 0.01 56.0 0.10 1966.0 10.0 98
79.00 DIS1425S79 0.07 0.05 0.01 26.0 0.10 1931.0 6.0 136
80.00 DIS1425S80 0.05 0.04 0.01 62.0 0.05 1402.0 11.0 128
81.00 DIS1425S81 0.03 0.01 0.01 414.0 0.10 2464.0 4.0 66
82.00 DIS1425S82 0.01 0.00 0.02 217.0 0.08 1402.0 13.0 287
83.00 DIS1425S83 0.02 0.00 0.01 72.0 0.01 27.0 72.0 570
84.00 DIS1425S84 0.02 0.01 0.05 4.0 0.04 827.0 14.0 746
85.00 DIS1425S85 0.05 0.00 0.01 19.0 0.05 1144.0 8.0 780
86.00 DIS1425S86 0.02 -0.05 0.01 19.0 0.06 1360.0 135.0 623
87.00 DIS1425S87 0.92 0.45 0.75 89.0 0.94 782.0 120.0 324
88.00 DIS1425S88 1.23 0.00 1.46 1733.0 1.97 730.0 19.0 65
89.00 DIS1425S89 2.50 0.42 2.48 2141.0 2.98 608.0 60.0 134
90.00 DIS1425S90 3.15 0.10 3.30 977.0 4.00 602.0 2.0 2
91.00 DIS1425S91 4.15 0.00 4.30 426.0 5.00 388.0 0.0 0
92.00 DIS1425S92 5.10 0.00 5.30 763.0 6.00 635.0 0.0 0
93.00 DIS1425S93 6.15 0.00 6.30 763.0 7.00 627.0 0.0 0
94.00 DIS1425S94 7.15 0.00 7.30 763.0 8.00 637.0 0.0 0
95.00 DIS1425S95 8.15 0.00 8.30 681.0 9.00 219.0 0.0 0
96.00 DIS1425S96 9.15 0.00 9.25 172.0 10.00 219.0 0.0 0
97.00 DIS1425S97 9.80 0.00 10.25 152.0 11.00 126.0 0.0 0
98.00 DIS1425S98 9.95 0.00 11.25 60.0 12.00 60.0 0.0 0
99.00 DIS1425S99 12.00 0.00 12.25 60.0 13.00 60.0 0.0 0
100.00 DIS1425S100 12.90 0.00 13.25 372.0 14.05 334.0 0.0 0
101.00 DIS1425S101 13.90 0.00 14.25 372.0 15.05 334.0 0.0 0
102.00 DIS1425S102 14.90 0.00 15.25 372.0 16.05 334.0 0.0 0
103.00 DIS1425S103 15.90 0.00 16.25 372.0 17.30 122.0 0.0 0
104.00 DIS1425S104 16.90 0.00 17.25 372.0 18.05 334.0 0.0 0
105.00 DIS1425S105 17.90 0.00 18.25 112.0 19.05 112.0 0.0 0
110.00 DIS1425S110 22.90 0.00 23.25 332.0 24.00 41.0 0.0 0
Trading Center