$88.30 +0.31 (0.35%) Walt Disney Company - NYSE

Oct. 24, 2014 | 01:55 PM
Last Trade: 88.30
Trade Time: Oct 24 01:55 PM Eastern Daylight Time
Change: +0.31 (0.35%)
Prev Close: 87.99
Open: 87.91
Bid: 88.30
Ask: 88.31
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIS1424J60 27.25 0.00 26.95 388.0 28.45 103.0 0.0 0
65.00 DIS1424J65 17.20 -5.05 21.45 105.0 23.50 700.0 11.0 11
65.00 DIS1431J65 19.10 -3.10 21.95 676.0 23.45 179.0 24.0 24
70.00 DIS1424J70 18.30 -0.20 18.10 726.0 18.45 763.0 81.0 101
70.00 DIS1431J70 18.34 0.49 18.25 104.0 18.45 808.0 83.0 4
71.50 DIS1424J71.5 16.37 0.42 16.50 234.0 16.95 154.0 1.0 10
72.00 DIS1424J72 10.15 -5.30 15.70 105.0 16.45 624.0 14.0 14
72.00 DIS1431J72 15.75 0.00 16.00 672.0 16.45 313.0 0.0 0
72.50 DIS1424J72.5 11.20 -3.75 15.45 289.0 15.95 93.0 26.0 9
72.50 DIS1431J72.5 11.80 -3.15 15.75 37.0 15.95 355.0 18.0 18
73.00 DIS1424J73 14.45 0.00 15.20 20.0 15.45 20.0 0.0 0
73.00 DIS1431J73 14.75 0.00 14.90 630.0 15.45 273.0 0.0 0
73.50 DIS1424J73.5 14.10 0.00 14.20 105.0 14.95 383.0 0.0 0
73.50 DIS1431J73.5 14.25 0.00 14.65 979.0 14.95 244.0 0.0 0
74.00 DIS1424J74 13.55 0.00 13.70 105.0 14.40 107.0 0.0 0
74.00 DIS1431J74 13.75 0.00 13.85 672.0 14.45 138.0 0.0 0
74.50 DIS1424J74.5 9.20 -3.80 13.40 90.0 13.90 107.0 4.0 24
74.50 DIS1431J74.5 13.40 0.00 13.75 37.0 13.95 277.0 0.0 0
75.00 DIS1424J75 7.45 -5.20 13.00 375.0 13.45 101.0 11.0 11
75.00 DIS1431J75 12.84 0.34 13.25 203.0 13.45 416.0 1.0 21
76.00 DIS1424J76 6.75 -4.90 11.45 1387.0 12.45 122.0 30.0 10
76.00 DIS1431J76 11.45 0.00 12.20 395.0 12.55 631.0 0.0 0
77.00 DIS1424J77 7.30 -3.40 11.25 62.0 11.45 134.0 23.0 26
77.00 DIS1431J77 10.55 0.00 11.10 735.0 11.50 192.0 0.0 0
78.00 DIS1424J78 9.35 -0.40 10.15 1470.0 10.45 1178.0 3.0 353
78.00 DIS1431J78 3.70 -6.10 10.20 37.0 10.50 157.0 20.0 72
79.00 DIS1424J79 7.61 -1.14 9.10 1456.0 9.45 1201.0 5.0 160
79.00 DIS1431J79 9.40 0.60 9.25 612.0 9.50 662.0 1.0 245
80.00 DIS1424J80 7.95 0.30 8.00 1592.0 8.45 1358.0 38.0 31
80.00 DIS1431J80 6.70 -1.10 8.25 331.0 8.50 1158.0 1.0 146
81.00 DIS1424J81 7.05 0.00 7.05 1677.0 7.45 1446.0 25.0 399
81.00 DIS1431J81 2.90 -3.90 7.20 563.0 7.50 1163.0 101.0 109
82.00 DIS1424J82 6.20 0.20 6.05 1505.0 6.45 1304.0 4.0 320
82.00 DIS1431J82 6.50 0.00 6.05 1548.0 6.55 821.0 1.0 119
83.00 DIS1424J83 5.02 -0.18 5.05 1833.0 5.45 698.0 20.0 166
83.00 DIS1431J83 5.07 0.17 5.05 1560.0 5.50 871.0 20.0 182
84.00 DIS1424J84 4.25 -0.20 4.00 1552.0 4.45 1322.0 64.0 225
84.00 DIS1431J84 4.37 0.37 4.10 1457.0 4.55 507.0 1.0 222
85.00 DIS1424J85 3.25 0.35 2.97 1621.0 3.45 330.0 102.0 301
85.00 DIS1431J85 2.75 -0.35 3.10 2144.0 3.60 843.0 2.0 579
86.00 DIS1424J86 2.37 0.42 2.28 96.0 2.42 540.0 155.0 727
86.00 DIS1431J86 2.43 0.02 2.50 858.0 2.66 175.0 9.0 494
87.00 DIS1424J87 1.28 0.02 1.16 1612.0 1.40 164.0 414.0 2,029
87.00 DIS1431J87 1.65 -0.32 1.71 153.0 1.80 133.0 39.0 859
88.00 DIS1424J88 0.44 -0.01 0.22 2321.0 0.47 222.0 158.0 824
88.00 DIS1431J88 1.05 0.13 1.01 346.0 1.09 720.0 109.0 1,392
89.00 DIS1424J89 0.04 -0.06 0.01 32.0 0.05 312.0 158.0 1,271
89.00 DIS1431J89 0.48 -0.03 0.50 2108.0 0.58 1114.0 194.0 657
90.00 DIS1424J90 0.03 -0.02 0.01 41.0 0.05 758.0 188.0 496
90.00 DIS1431J90 0.25 -0.01 0.23 156.0 0.27 173.0 351.0 1,892
91.00 DIS1424J91 0.03 0.00 0.03 13.0 0.02 102.0 52.0 232
91.00 DIS1431J91 0.10 -0.01 0.07 2458.0 0.13 792.0 4.0 314
92.00 DIS1424J92 0.07 0.04 0.01 1.0 0.02 95.0 5.0 171
92.00 DIS1431J92 0.05 0.04 0.02 402.0 0.06 583.0 11.0 139
93.00 DIS1424J93 0.05 0.03 0.01 27.0 0.02 109.0 15.0 35
93.00 DIS1431J93 0.02 0.01 0.01 99.0 0.04 63.0 10.0 42
94.00 DIS1424J94 0.05 0.03 0.01 25.0 0.02 68.0 32.0 4,239
94.00 DIS1431J94 0.01 0.00 0.01 10.0 0.03 95.0 5.0 55
95.00 DIS1424J95 0.02 0.00 0.01 40.0 0.02 102.0 1.0 10
95.00 DIS1431J95 0.14 -0.09 0.01 63.0 0.03 241.0 16.0 18
96.00 DIS1424J96 0.04 0.02 0.01 1.0 0.02 102.0 5.0 29
96.00 DIS1431J96 0.06 0.03 0.01 27.0 0.03 330.0 50.0 50
97.00 DIS1424J97 0.03 0.01 0.01 1.0 0.02 120.0 2.0 25
97.00 DIS1431J97 0.02 -0.01 0.01 37.0 0.03 301.0 2.0 2
98.00 DIS1424J98 0.02 0.00 0.01 25.0 0.02 109.0 2.0 7
98.00 DIS1431J98 0.03 0.00 0.01 21.0 0.02 68.0 0.0 0
99.00 DIS1424J99 0.03 0.01 0.01 25.0 0.02 102.0 23.0 34
99.00 DIS1431J99 0.03 0.01 0.01 25.0 0.02 68.0 11.0 15
100.00 DIS1424J100 0.03 0.01 0.01 25.0 0.02 101.0 10.0 11
100.00 DIS1431J100 0.04 0.02 0.01 25.0 0.02 68.0 37.0 37
101.00 DIS1424J101 0.03 0.01 0.01 10.0 0.02 102.0 1.0 1
101.00 DIS1431J101 0.02 0.00 0.02 25.0 0.02 68.0 0.0 0
102.00 DIS1424J102 0.03 0.01 0.01 10.0 0.02 101.0 24.0 24
102.00 DIS1431J102 0.03 0.01 0.01 10.0 0.02 68.0 25.0 25
103.00 DIS1424J103 0.03 0.01 0.01 10.0 0.02 102.0 13.0 13
103.00 DIS1431J103 0.02 0.00 0.01 25.0 0.02 68.0 20.0 20
104.00 DIS1424J104 0.02 0.00 0.01 10.0 0.02 102.0 13.0 13
104.00 DIS1431J104 0.02 0.00 0.01 10.0 0.02 68.0 0.0 0
105.00 DIS1424J105 0.02 0.00 0.01 10.0 0.02 109.0 0.0 0
105.00 DIS1431J105 0.02 0.00 0.01 10.0 0.02 68.0 0.0 0
106.00 DIS1424J106 0.02 0.00 0.01 10.0 0.02 102.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIS1424V60 0.03 0.01 0.00 0.0 0.02 96.0 39.0 79
65.00 DIS1424V65 0.01 -0.01 0.01 1.0 0.01 69.0 332.0 350
65.00 DIS1431V65 0.01 0.00 0.01 5.0 0.01 1.0 5.0 77
70.00 DIS1424V70 0.02 0.00 0.01 61.0 0.02 141.0 20.0 145
70.00 DIS1431V70 0.01 0.00 0.01 40.0 0.03 333.0 0.0 0
71.50 DIS1424V71.5 0.15 0.13 0.01 182.0 0.02 101.0 5.0 5
72.00 DIS1424V72 0.02 0.00 0.01 221.0 0.02 100.0 0.0 0
72.00 DIS1431V72 0.01 0.00 0.01 10.0 0.03 343.0 0.0 0
72.50 DIS1424V72.5 0.11 0.09 0.02 116.0 0.02 100.0 3.0 3
72.50 DIS1431V72.5 0.20 0.19 0.01 10.0 0.03 171.0 5.0 5
73.00 DIS1424V73 0.01 -0.01 0.01 6.0 0.02 93.0 10.0 46
73.00 DIS1431V73 0.01 0.00 0.01 10.0 0.03 105.0 0.0 0
73.50 DIS1424V73.5 0.33 0.31 0.02 119.0 0.02 93.0 16.0 16
73.50 DIS1431V73.5 0.02 0.01 0.01 10.0 0.03 11.0 60.0 103
74.00 DIS1424V74 0.38 0.36 0.02 157.0 0.02 99.0 16.0 16
74.00 DIS1431V74 0.06 0.05 0.01 10.0 0.04 419.0 10.0 29
74.50 DIS1424V74.5 0.05 0.03 0.01 15.0 0.02 101.0 40.0 72
74.50 DIS1431V74.5 0.25 0.24 0.01 10.0 0.04 314.0 38.0 38
75.00 DIS1424V75 0.16 0.14 0.01 40.0 0.02 100.0 25.0 71
75.00 DIS1431V75 0.25 0.24 0.01 53.0 0.04 32.0 29.0 29
76.00 DIS1424V76 0.05 0.03 0.01 52.0 0.02 93.0 500.0 501
76.00 DIS1431V76 0.04 0.00 0.01 84.0 0.04 282.0 200.0 547
77.00 DIS1424V77 0.10 0.08 0.01 52.0 0.02 110.0 27.0 174
77.00 DIS1431V77 0.04 0.02 0.01 577.0 0.06 921.0 20.0 179
78.00 DIS1424V78 0.02 0.00 0.02 1.0 0.02 85.0 1.0 1,046
78.00 DIS1431V78 0.08 0.00 0.03 37.0 0.09 952.0 50.0 1,219
79.00 DIS1424V79 0.05 0.03 0.01 212.0 0.02 90.0 11.0 1,342
79.00 DIS1431V79 0.10 0.00 0.03 110.0 0.11 1845.0 60.0 802
80.00 DIS1424V80 0.01 -0.02 0.01 3.0 0.02 79.0 23.0 607
80.00 DIS1431V80 0.09 0.00 0.04 240.0 0.14 1387.0 20.0 2,199
81.00 DIS1424V81 0.05 0.03 0.02 137.0 0.02 85.0 46.0 838
81.00 DIS1431V81 0.12 0.10 0.04 1001.0 0.19 2011.0 11.0 1,858
82.00 DIS1424V82 0.03 -0.10 0.03 9.0 0.03 68.0 9.0 588
82.00 DIS1431V82 0.20 0.15 0.06 720.0 0.17 1819.0 12.0 2,407
83.00 DIS1424V83 0.04 0.00 0.01 29.0 0.03 88.0 10.0 462
83.00 DIS1431V83 0.13 0.00 0.06 548.0 0.17 1558.0 1.0 5,267
84.00 DIS1424V84 0.03 0.00 0.01 28.0 0.04 135.0 145.0 821
84.00 DIS1431V84 0.13 0.00 0.12 75.0 0.17 826.0 94.0 3,064
85.00 DIS1424V85 0.04 0.00 0.01 94.0 0.11 547.0 67.0 1,088
85.00 DIS1431V85 0.20 -0.04 0.16 359.0 0.25 1818.0 27.0 987
86.00 DIS1424V86 0.01 -0.01 0.01 55.0 0.07 126.0 2.0 780
86.00 DIS1431V86 0.34 -0.07 0.24 576.0 0.35 2257.0 38.0 1,118
87.00 DIS1424V87 0.04 -0.12 0.01 70.0 0.05 468.0 628.0 1,390
87.00 DIS1431V87 0.48 0.03 0.40 529.0 0.54 2512.0 9.0 4,384
88.00 DIS1424V88 0.11 -0.44 0.07 23.0 0.14 644.0 612.0 435
88.00 DIS1431V88 0.75 -0.20 0.70 304.0 0.90 3119.0 30.0 618
89.00 DIS1424V89 0.73 -0.17 0.61 282.0 0.98 1858.0 551.0 656
89.00 DIS1431V89 1.28 -0.21 1.19 325.0 1.42 1922.0 21.0 444
90.00 DIS1424V90 2.10 0.60 1.59 137.0 2.01 1495.0 7.0 79
90.00 DIS1431V90 2.20 0.18 1.93 92.0 2.23 1519.0 12.0 68
91.00 DIS1424V91 2.34 0.02 2.58 212.0 3.05 1459.0 17.0 17
91.00 DIS1431V91 9.30 6.81 2.70 593.0 3.20 1475.0 1.0 25
92.00 DIS1424V92 2.41 -0.84 3.50 127.0 4.05 924.0 124.0 73
92.00 DIS1431V92 7.45 4.10 3.60 644.0 4.20 1209.0 20.0 37
93.00 DIS1424V93 4.35 0.00 4.55 126.0 5.05 941.0 0.0 0
93.00 DIS1431V93 4.80 0.55 4.60 1088.0 5.25 1517.0 20.0 8
94.00 DIS1424V94 5.30 0.00 5.55 102.0 6.05 942.0 0.0 0
94.00 DIS1431V94 5.80 0.50 5.60 1362.0 6.15 1588.0 20.0 0
95.00 DIS1424V95 6.35 0.00 6.55 126.0 7.05 944.0 0.0 0
95.00 DIS1431V95 6.15 0.00 6.55 96.0 7.20 542.0 0.0 0
96.00 DIS1424V96 7.35 0.00 7.50 139.0 8.05 931.0 0.0 0
96.00 DIS1431V96 7.15 0.00 7.55 97.0 8.20 475.0 0.0 0
97.00 DIS1424V97 8.55 0.00 8.50 180.0 9.05 924.0 0.0 0
97.00 DIS1431V97 8.05 -0.10 8.55 205.0 9.20 434.0 15.0 15
98.00 DIS1424V98 9.25 0.00 9.50 181.0 10.05 854.0 0.0 0
98.00 DIS1431V98 9.15 0.00 9.25 111.0 10.20 520.0 0.0 0
99.00 DIS1424V99 10.35 0.00 10.35 116.0 11.05 914.0 0.0 0
99.00 DIS1431V99 11.55 1.45 10.55 134.0 11.20 378.0 5.0 5
100.00 DIS1424V100 11.05 0.00 11.55 115.0 12.05 741.0 0.0 0
100.00 DIS1431V100 10.85 0.00 11.15 297.0 12.85 328.0 0.0 0
101.00 DIS1424V101 11.25 0.00 11.30 70.0 13.05 741.0 0.0 0
101.00 DIS1431V101 11.10 0.00 12.10 279.0 13.20 190.0 0.0 0
102.00 DIS1424V102 12.25 0.00 12.05 1.0 14.85 20.0 0.0 0
102.00 DIS1431V102 12.15 0.00 11.95 1.0 15.15 20.0 0.0 0
103.00 DIS1424V103 13.10 0.00 13.10 2.0 15.85 20.0 0.0 0
103.00 DIS1431V103 12.80 0.00 13.45 60.0 16.10 60.0 0.0 0
104.00 DIS1424V104 14.10 0.00 14.05 1.0 16.85 20.0 0.0 0
104.00 DIS1431V104 13.85 0.00 14.15 106.0 16.25 311.0 0.0 0
105.00 DIS1424V105 15.25 0.00 15.05 1.0 17.85 20.0 0.0 0
105.00 DIS1431V105 14.85 0.00 15.45 140.0 17.25 311.0 0.0 0
106.00 DIS1424V106 17.10 0.00 16.15 180.0 18.05 110.0 0.0 0