Walt Disney Company $90.49

up +0.15


19/9/2014 04:00 PM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 90.49
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.15 (0.17 %)
Prev Close: 90.34
Open: 90.80
Bid: 90.04
Ask: 91.18
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 21%
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 DIS1426I72 17.75 0.00 18.40 145.0 19.05 321.0 0.0 0
73.00 DIS1426I73 16.75 0.00 17.40 140.0 17.95 141.0 0.0 0
73.50 DIS1426I73.5 16.25 0.00 16.50 31.0 17.55 115.0 0.0 0
74.00 DIS1426I74 15.95 0.00 16.40 30.0 16.90 30.0 0.0 0
74.50 DIS1426I74.5 14.25 0.00 14.50 145.0 16.80 243.0 0.0 0
75.00 DIS1426I75 14.95 0.00 14.05 145.0 16.25 243.0 0.0 0
76.00 DIS1426I76 13.95 0.00 13.75 1.0 15.00 453.0 0.0 0
77.00 DIS1426I77 12.75 0.00 12.60 1.0 13.90 387.0 0.0 0
78.00 DIS1426I78 11.95 0.00 12.35 50.0 12.90 201.0 0.0 0
79.00 DIS1426I79 11.00 0.00 11.35 550.0 12.20 1005.0 0.0 0
80.00 DIS1426I80 10.47 0.00 10.35 854.0 11.20 1307.0 5.0 22
81.00 DIS1426I81 9.45 0.20 9.35 821.0 10.20 1308.0 2.0 2
82.00 DIS1426I82 8.43 0.00 8.35 430.0 9.00 873.0 1.0 1
83.00 DIS1426I83 7.40 0.00 7.40 525.0 7.95 726.0 4.0 4
84.00 DIS1426I84 6.92 0.62 6.40 818.0 6.95 1201.0 4.0 4
85.00 DIS1426I85 5.15 -0.15 5.40 76.0 6.00 428.0 2.0 34
86.00 DIS1426I86 5.25 1.00 4.40 71.0 5.00 666.0 32.0 34
87.00 DIS1426I87 3.40 0.00 3.40 259.0 3.95 851.0 11.0 83
88.00 DIS1426I88 2.52 -0.03 2.58 88.0 2.97 1029.0 15.0 47
89.00 DIS1426I89 1.82 0.11 1.68 67.0 2.03 751.0 20.0 181
90.00 DIS1426I90 1.03 0.08 0.92 121.0 1.15 1851.0 152.0 526
91.00 DIS1426I91 0.53 0.11 0.39 49.0 0.43 151.0 412.0 1,057
92.00 DIS1426I92 0.14 -0.03 0.13 11.0 0.22 1174.0 755.0 681
93.00 DIS1426I93 0.06 -0.02 0.04 251.0 0.07 948.0 41.0 201
94.00 DIS1426I94 0.04 0.03 0.01 30.0 0.04 810.0 2.0 109
95.00 DIS1426I95 0.01 -0.02 0.01 1.0 0.03 360.0 4.0 26
96.00 DIS1426I96 0.19 0.16 0.01 1.0 0.03 61.0 15.0 15
97.00 DIS1426I97 0.04 0.02 0.01 37.0 0.02 62.0 1.0 1
98.00 DIS1426I98 0.01 -0.01 0.01 20.0 0.02 72.0 1.0 35
99.00 DIS1426I99 0.03 0.01 0.01 15.0 0.02 257.0 16.0 16
100.00 DIS1426I100 0.03 0.01 0.01 16.0 0.02 73.0 11.0 12
101.00 DIS1426I101 0.03 0.01 0.01 1.0 0.02 102.0 2.0 2
102.00 DIS1426I102 0.03 0.01 0.01 1.0 0.02 263.0 2.0 2
103.00 DIS1426I103 0.03 0.01 0.01 1.0 0.02 199.0 14.0 14
104.00 DIS1426I104 0.03 0.01 0.01 1.0 0.02 259.0 13.0 13
105.00 DIS1426I105 0.03 0.01 0.01 10.0 0.02 259.0 11.0 11

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
72.00 DIS1426U72 0.02 0.00 0.01 52.0 0.02 250.0 0.0 0
73.00 DIS1426U73 0.02 0.00 0.01 31.0 0.02 249.0 0.0 0
73.50 DIS1426U73.5 0.02 0.00 0.01 32.0 0.02 256.0 0.0 0
74.00 DIS1426U74 0.02 0.00 0.01 60.0 0.02 245.0 0.0 0
74.50 DIS1426U74.5 0.02 0.00 0.01 46.0 0.02 249.0 0.0 0
75.00 DIS1426U75 0.17 0.15 0.01 21.0 0.02 200.0 25.0 26
76.00 DIS1426U76 0.02 -0.01 0.01 39.0 0.02 116.0 1.0 5
77.00 DIS1426U77 0.02 -0.01 0.01 10.0 0.02 121.0 1.0 11
78.00 DIS1426U78 0.32 0.29 0.01 15.0 0.02 195.0 21.0 21
79.00 DIS1426U79 0.04 0.01 0.01 20.0 0.03 56.0 10.0 34
80.00 DIS1426U80 0.04 0.01 0.01 43.0 0.03 54.0 8.0 29
81.00 DIS1426U81 0.12 0.09 0.01 47.0 0.03 90.0 10.0 25
82.00 DIS1426U82 0.05 0.03 0.01 30.0 0.03 57.0 9.0 74
83.00 DIS1426U83 0.05 0.01 0.01 38.0 0.02 1.0 50.0 59
84.00 DIS1426U84 0.05 0.04 0.01 47.0 0.04 129.0 20.0 47
85.00 DIS1426U85 0.15 0.14 0.01 59.0 0.04 139.0 1.0 62
86.00 DIS1426U86 0.06 0.00 0.01 321.0 0.06 606.0 2.0 47
87.00 DIS1426U87 0.07 0.02 0.02 608.0 0.08 806.0 20.0 110
88.00 DIS1426U88 0.12 -0.03 0.06 446.0 0.12 1632.0 40.0 340
89.00 DIS1426U89 0.19 -0.11 0.17 21.0 0.19 22.0 28.0 225
90.00 DIS1426U90 0.42 -0.12 0.33 108.0 0.35 85.0 509.0 233
91.00 DIS1426U91 0.91 -0.10 0.70 63.0 0.75 32.0 54.0 123
92.00 DIS1426U92 1.70 -0.10 1.31 1560.0 1.55 1230.0 50.0 47
93.00 DIS1426U93 2.80 0.25 2.17 103.0 2.68 644.0 20.0 10
94.00 DIS1426U94 3.50 0.00 3.05 120.0 3.65 640.0 0.0 0
95.00 DIS1426U95 5.12 0.67 4.05 97.0 4.65 402.0 2.0 12
96.00 DIS1426U96 5.45 0.00 5.05 32.0 5.65 62.0 0.0 0
97.00 DIS1426U97 6.45 0.00 6.05 32.0 6.65 62.0 0.0 0
98.00 DIS1426U98 7.45 0.00 7.05 20.0 7.65 20.0 0.0 0
99.00 DIS1426U99 8.45 0.00 8.05 20.0 8.65 20.0 0.0 0
100.00 DIS1426U100 9.45 0.00 8.70 231.0 9.65 435.0 0.0 0
101.00 DIS1426U101 10.45 0.00 8.75 145.0 10.55 614.0 0.0 0
102.00 DIS1426U102 11.45 0.00 9.75 145.0 12.00 1.0 0.0 0
103.00 DIS1426U103 12.45 0.00 10.75 16.0 12.55 20.0 0.0 0
104.00 DIS1426U104 13.45 0.00 11.70 10.0 13.55 16.0 0.0 0
105.00 DIS1426U105 14.20 0.00 12.70 10.0 15.95 16.0 0.0 0
Trading Center