Walt Disney Company $79.59

down 0.00


24/4/2014 06:40 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 79.59
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 79.59
Open: 79.74
Bid: 79.59
Ask: 79.60
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 10%
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 DIS1425D55 23.35 0.00 23.35 37.0 25.20 20.0 0.0 0
60.00 DIS1425D60 19.51 0.00 19.45 20.0 19.70 26.0 88.0 141
65.00 DIS1425D65 13.80 0.00 13.80 10.0 15.25 10.0 0.0 0
67.50 DIS1425D67.5 11.00 -0.60 11.60 20.0 12.35 10.0 1.0 2
68.00 DIS1425D68 10.80 0.00 10.80 10.0 12.15 10.0 0.0 0
69.00 DIS1425D69 10.35 0.35 10.00 10.0 10.95 10.0 26.0 26
69.50 DIS1425D69.5 9.50 0.00 9.50 16.0 10.15 16.0 0.0 0
70.00 DIS1425D70 9.65 0.00 9.40 22.0 9.75 10.0 22.0 76
70.50 DIS1425D70.5 8.50 0.00 8.50 10.0 9.45 10.0 0.0 0
71.00 DIS1425D71 8.00 0.00 8.00 10.0 8.85 10.0 0.0 0
71.50 DIS1425D71.5 6.85 -0.70 7.55 16.0 8.40 16.0 20.0 58
72.00 DIS1425D72 7.10 0.00 7.10 10.0 7.85 10.0 0.0 0
72.50 DIS1425D72.5 6.50 0.00 6.50 10.0 7.35 10.0 0.0 0
73.00 DIS1425D73 6.00 0.00 6.00 10.0 6.85 141.0 0.0 0
73.50 DIS1425D73.5 6.20 0.50 5.70 241.0 6.25 626.0 1.0 1
74.00 DIS1425D74 6.05 0.85 5.20 123.0 5.65 40.0 10.0 35
74.50 DIS1425D74.5 5.15 0.00 4.75 102.0 5.25 71.0 2.0 35
75.00 DIS1425D75 4.65 0.45 4.20 368.0 4.75 412.0 10.0 55
76.00 DIS1425D76 3.20 -0.05 3.25 385.0 3.65 50.0 10.0 70
77.00 DIS1425D77 2.50 0.00 2.28 671.0 2.74 856.0 37.0 194
78.00 DIS1425D78 1.42 0.08 1.34 646.0 1.66 15.0 11.0 294
79.00 DIS1425D79 0.70 0.00 0.70 24.0 0.75 21.0 151.0 519
80.00 DIS1425D80 0.14 0.00 0.15 36.0 0.18 32.0 521.0 1,896
81.00 DIS1425D81 0.04 0.00 0.01 62.0 0.06 777.0 16.0 2,566
82.00 DIS1425D82 0.02 0.01 0.01 14.0 0.04 465.0 15.0 1,054
83.00 DIS1425D83 0.01 -0.02 0.01 1.0 0.03 211.0 4.0 1,141
84.00 DIS1425D84 0.04 0.02 0.01 20.0 0.02 22.0 6.0 942
85.00 DIS1425D85 0.03 0.00 0.01 23.0 0.03 37.0 1.0 777
86.00 DIS1425D86 0.03 0.01 0.01 3.0 0.02 52.0 25.0 331
87.00 DIS1425D87 0.12 0.10 0.01 21.0 0.02 63.0 4.0 79
88.00 DIS1425D88 0.01 0.00 0.01 10.0 0.02 66.0 1.0 18
89.00 DIS1425D89 0.01 -0.01 0.01 35.0 0.02 66.0 50.0 267
90.00 DIS1425D90 0.07 0.06 0.01 43.0 0.01 25.0 27.0 76
91.00 DIS1425D91 0.15 0.13 0.01 89.0 0.02 63.0 1.0 1
92.00 DIS1425D92 0.02 0.00 0.01 33.0 0.02 58.0 0.0 0
93.00 DIS1425D93 0.02 0.00 0.01 33.0 0.02 62.0 0.0 0
94.00 DIS1425D94 0.06 0.04 0.01 31.0 0.02 62.0 15.0 15
95.00 DIS1425D95 0.02 0.00 0.01 10.0 0.02 62.0 0.0 0
96.00 DIS1425D96 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0
100.00 DIS1425D100 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 DIS1425P55 0.02 0.00 0.00 0.0 0.02 53.0 0.0 0
60.00 DIS1425P60 0.03 0.02 0.01 15.0 0.01 33.0 22.0 64
65.00 DIS1425P65 0.03 0.02 0.01 30.0 0.01 267.0 12.0 12
67.50 DIS1425P67.5 0.02 0.00 0.02 170.0 0.02 251.0 1.0 11
68.00 DIS1425P68 0.02 0.00 0.01 10.0 0.02 251.0 1.0 1
69.00 DIS1425P69 0.02 0.00 0.01 108.0 0.02 251.0 21.0 25
69.50 DIS1425P69.5 0.02 0.00 0.01 56.0 0.02 251.0 3.0 4
70.00 DIS1425P70 0.01 0.00 0.01 20.0 0.01 52.0 97.0 107
70.50 DIS1425P70.5 0.01 -0.01 0.01 16.0 0.02 251.0 3.0 3
71.00 DIS1425P71 0.02 0.01 0.01 52.0 0.01 39.0 5.0 56
71.50 DIS1425P71.5 0.02 0.00 0.01 42.0 0.02 63.0 9.0 265
72.00 DIS1425P72 0.09 0.07 0.01 200.0 0.02 53.0 30.0 156
72.50 DIS1425P72.5 0.01 0.00 0.01 232.0 0.03 163.0 10.0 254
73.00 DIS1425P73 0.32 0.29 0.01 202.0 0.03 165.0 166.0 189
73.50 DIS1425P73.5 0.01 0.00 0.01 1.0 0.02 11.0 1.0 705
74.00 DIS1425P74 0.07 0.04 0.02 68.0 0.03 119.0 86.0 370
74.50 DIS1425P74.5 0.08 0.05 0.03 216.0 0.03 58.0 100.0 243
75.00 DIS1425P75 0.01 0.00 0.01 1.0 0.01 20.0 30.0 230
76.00 DIS1425P76 0.01 0.00 0.01 3.0 0.02 59.0 1.0 429
77.00 DIS1425P77 0.03 0.00 0.01 94.0 0.05 730.0 3.0 1,302
78.00 DIS1425P78 0.05 0.00 0.02 36.0 0.05 138.0 12.0 771
79.00 DIS1425P79 0.11 0.00 0.12 36.0 0.15 32.0 69.0 586
80.00 DIS1425P80 0.54 0.00 0.54 25.0 0.60 22.0 22.0 302
81.00 DIS1425P81 1.50 0.00 1.31 243.0 1.59 743.0 24.0 211
82.00 DIS1425P82 2.70 0.40 2.30 225.0 2.76 1099.0 4.0 119
83.00 DIS1425P83 3.50 0.20 3.30 51.0 3.80 989.0 1.0 44
84.00 DIS1425P84 5.45 1.20 4.25 11.0 4.80 58.0 5.0 5
85.00 DIS1425P85 4.98 -0.27 5.25 10.0 5.80 16.0 5.0 5
86.00 DIS1425P86 6.05 0.00 6.05 10.0 6.80 16.0 0.0 0
87.00 DIS1425P87 7.25 0.10 7.15 10.0 7.90 20.0 16.0 16
88.00 DIS1425P88 8.05 0.20 7.85 30.0 8.90 16.0 6.0 6
89.00 DIS1425P89 8.85 0.00 8.85 25.0 10.05 16.0 0.0 0
90.00 DIS1425P90 7.40 -2.35 9.75 20.0 10.95 10.0 8.0 4
91.00 DIS1425P91 10.75 0.00 10.75 17.0 12.00 16.0 0.0 0
92.00 DIS1425P92 11.80 0.00 11.80 90.0 13.10 45.0 0.0 0
93.00 DIS1425P93 12.80 0.00 12.80 20.0 14.10 45.0 0.0 0
94.00 DIS1425P94 13.60 0.00 13.60 16.0 15.10 16.0 0.0 0
95.00 DIS1425P95 14.70 0.00 14.70 10.0 16.10 16.0 0.0 0
96.00 DIS1425P96 15.75 0.00 15.75 16.0 16.90 10.0 0.0 0
100.00 DIS1425P100 19.75 0.00 19.75 16.0 21.05 21.0 0.0 0
Trading Center