$88.61 +0.62 (0.71%) Walt Disney Company - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 88.61
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.62 (0.71%)
Prev Close: 87.99
Open: 87.91
Bid: 88.42
Ask: 88.86
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1431J65 19.10 -3.10 21.95 621.0 23.70 33.0 24.0 24
70.00 DIS1431J70 18.65 0.80 18.50 1089.0 18.70 1144.0 113.0 4
72.00 DIS1431J72 15.75 0.00 16.00 639.0 16.70 187.0 0.0 0
72.50 DIS1431J72.5 11.80 -3.15 16.00 184.0 16.20 342.0 18.0 18
73.00 DIS1431J73 14.75 0.00 14.90 684.0 15.70 344.0 0.0 0
73.50 DIS1431J73.5 14.25 0.00 15.00 196.0 15.20 369.0 0.0 0
74.00 DIS1431J74 13.75 0.00 13.85 694.0 14.70 303.0 0.0 0
74.50 DIS1431J74.5 13.40 0.00 14.00 222.0 14.20 334.0 0.0 0
75.00 DIS1431J75 12.84 0.34 13.50 195.0 13.75 481.0 1.0 21
76.00 DIS1431J76 11.45 0.00 12.45 1560.0 12.75 288.0 0.0 0
77.00 DIS1431J77 10.55 0.00 11.45 265.0 11.75 163.0 0.0 0
78.00 DIS1431J78 3.70 -6.10 10.45 211.0 10.75 190.0 20.0 72
79.00 DIS1431J79 9.40 0.60 9.45 649.0 9.75 962.0 1.0 245
80.00 DIS1431J80 6.70 -1.10 8.50 191.0 8.75 948.0 1.0 146
81.00 DIS1431J81 2.90 -3.90 7.45 1409.0 7.75 237.0 101.0 109
82.00 DIS1431J82 6.50 0.00 6.20 1092.0 6.80 926.0 1.0 119
83.00 DIS1431J83 5.40 0.50 5.40 916.0 5.80 1267.0 22.0 182
84.00 DIS1431J84 4.37 0.37 4.35 808.0 4.80 172.0 1.0 222
85.00 DIS1431J85 3.75 0.65 3.55 661.0 3.85 209.0 3.0 579
86.00 DIS1431J86 2.82 0.41 2.50 661.0 2.89 359.0 11.0 494
87.00 DIS1431J87 1.89 -0.08 1.84 1419.0 2.02 281.0 60.0 859
88.00 DIS1431J88 1.19 0.27 1.15 10.0 1.26 843.0 139.0 1,392
89.00 DIS1431J89 0.62 0.11 0.59 2.0 0.65 32.0 241.0 657
90.00 DIS1431J90 0.28 0.02 0.25 174.0 0.31 914.0 437.0 1,892
91.00 DIS1431J91 0.10 -0.01 0.07 607.0 0.13 373.0 4.0 314
92.00 DIS1431J92 0.05 0.04 0.02 423.0 0.06 329.0 11.0 139
93.00 DIS1431J93 0.02 0.01 0.01 87.0 0.04 403.0 10.0 42
94.00 DIS1431J94 0.02 0.01 0.02 1.0 0.03 238.0 1.0 55
95.00 DIS1431J95 0.14 -0.09 0.01 1.0 0.03 66.0 16.0 18
96.00 DIS1431J96 0.06 0.03 0.01 27.0 0.03 68.0 50.0 50
97.00 DIS1431J97 0.02 -0.01 0.01 1.0 0.03 76.0 2.0 2
98.00 DIS1431J98 0.03 0.00 0.01 21.0 0.02 61.0 0.0 0
99.00 DIS1431J99 0.03 0.01 0.01 25.0 0.02 53.0 11.0 15
100.00 DIS1431J100 0.04 0.02 0.01 25.0 0.02 75.0 37.0 37
101.00 DIS1431J101 0.02 0.00 0.02 25.0 0.02 54.0 0.0 0
102.00 DIS1431J102 0.03 0.01 0.01 10.0 0.02 54.0 25.0 25
103.00 DIS1431J103 0.02 0.00 0.01 25.0 0.02 54.0 20.0 20
104.00 DIS1431J104 0.02 0.00 0.01 10.0 0.02 54.0 0.0 0
105.00 DIS1431J105 0.02 0.00 0.01 10.0 0.02 54.0 0.0 0
110.00 DIS1431J110 0.00 0.00 0.00 0.0 0.02 54.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1431V65 0.01 0.00 0.01 5.0 0.01 1.0 5.0 77
70.00 DIS1431V70 0.01 0.00 0.01 40.0 0.03 106.0 0.0 0
72.00 DIS1431V72 0.01 0.00 0.01 10.0 0.03 56.0 0.0 0
72.50 DIS1431V72.5 0.20 0.19 0.01 10.0 0.03 53.0 5.0 5
73.00 DIS1431V73 0.01 0.00 0.01 10.0 0.03 48.0 0.0 0
73.50 DIS1431V73.5 0.02 0.01 0.01 10.0 0.03 48.0 60.0 103
74.00 DIS1431V74 0.06 0.05 0.01 10.0 0.03 50.0 10.0 29
74.50 DIS1431V74.5 0.25 0.24 0.01 10.0 0.03 70.0 38.0 38
75.00 DIS1431V75 0.25 0.24 0.01 53.0 0.04 427.0 29.0 29
76.00 DIS1431V76 0.04 0.00 0.01 69.0 0.04 274.0 200.0 547
77.00 DIS1431V77 0.04 0.02 0.01 179.0 0.04 372.0 20.0 179
78.00 DIS1431V78 0.08 0.00 0.03 57.0 0.06 658.0 50.0 1,219
79.00 DIS1431V79 0.10 0.00 0.03 37.0 0.09 853.0 60.0 802
80.00 DIS1431V80 0.09 0.00 0.03 139.0 0.13 1741.0 20.0 2,199
81.00 DIS1431V81 0.12 0.10 0.04 569.0 0.17 1801.0 11.0 1,858
82.00 DIS1431V82 0.06 0.01 0.06 65.0 0.14 2014.0 7.0 2,407
83.00 DIS1431V83 0.13 0.00 0.07 74.0 0.17 2324.0 1.0 5,267
84.00 DIS1431V84 0.11 -0.02 0.09 148.0 0.14 383.0 96.0 3,064
85.00 DIS1431V85 0.20 -0.04 0.12 295.0 0.22 1060.0 27.0 987
86.00 DIS1431V86 0.34 -0.07 0.18 484.0 0.25 1014.0 38.0 1,118
87.00 DIS1431V87 0.33 -0.12 0.31 174.0 0.36 279.0 13.0 4,384
88.00 DIS1431V88 0.60 -0.35 0.54 412.0 0.60 347.0 72.0 618
89.00 DIS1431V89 1.04 -0.45 0.98 41.0 1.15 1117.0 91.0 444
90.00 DIS1431V90 2.20 0.18 1.60 1338.0 1.90 1730.0 12.0 68
91.00 DIS1431V91 9.30 6.81 2.42 478.0 2.87 1692.0 1.0 25
92.00 DIS1431V92 7.45 4.10 3.35 371.0 3.90 1207.0 20.0 37
93.00 DIS1431V93 4.80 0.55 4.30 616.0 4.90 1383.0 20.0 8
94.00 DIS1431V94 5.80 0.50 5.30 1022.0 5.90 1332.0 20.0 0
95.00 DIS1431V95 6.15 0.00 6.30 32.0 6.90 141.0 0.0 0
96.00 DIS1431V96 7.15 0.00 7.30 23.0 7.90 140.0 0.0 0
97.00 DIS1431V97 8.05 -0.10 8.30 55.0 8.90 238.0 15.0 15
98.00 DIS1431V98 9.15 0.00 9.25 113.0 10.10 292.0 0.0 0
99.00 DIS1431V99 11.55 1.45 10.30 130.0 11.10 354.0 5.0 5
100.00 DIS1431V100 10.85 0.00 10.90 105.0 11.95 1084.0 0.0 0
101.00 DIS1431V101 11.10 0.00 12.10 147.0 12.95 178.0 0.0 0
102.00 DIS1431V102 12.15 0.00 12.65 168.0 14.00 405.0 0.0 0
103.00 DIS1431V103 12.80 0.00 13.45 140.0 15.05 360.0 0.0 0
104.00 DIS1431V104 13.85 0.00 14.55 108.0 16.25 108.0 0.0 0
105.00 DIS1431V105 14.85 0.00 15.45 108.0 17.25 108.0 0.0 0
110.00 DIS1431V110 0.00 0.00 20.35 140.0 22.30 140.0 0.0 0