Walt Disney Company $86.74

up +0.70


24/7/2014 10:55 AM  |  NYSE : DIS  
Industries : Media / Entertainment - Diversified
Last Trade: 86.74
Trade Time: Jul 24 10:55 AM Eastern Daylight Time
Change: 0.70 (0.81 %)
Prev Close: 86.04
Open: 86.50
Bid: 86.75
Ask: 86.76
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 20.70 0.00 20.85 240.0 22.15 348.0 0.0 0
70.00 DIS1425G70 16.25 0.60 15.95 352.0 16.95 337.0 4.0 18
70.50 DIS1425G70.5 15.70 0.50 16.00 633.0 16.40 476.0 6.0 108
71.00 DIS1425G71 14.50 -0.10 13.75 494.0 17.25 735.0 1.0 4
71.50 DIS1425G71.5 13.95 0.00 14.50 240.0 15.60 343.0 0.0 0
72.00 DIS1425G72 14.19 0.00 12.75 504.0 16.25 750.0 1.0 1
72.50 DIS1425G72.5 13.10 0.00 13.50 240.0 14.60 343.0 0.0 0
73.00 DIS1425G73 12.85 0.00 12.95 240.0 14.10 343.0 0.0 0
73.50 DIS1425G73.5 12.20 0.00 12.05 364.0 13.70 528.0 0.0 0
74.00 DIS1425G74 11.70 0.00 12.10 298.0 12.95 602.0 0.0 0
74.50 DIS1425G74.5 9.00 -2.20 11.65 425.0 12.40 330.0 6.0 6
75.00 DIS1425G75 10.70 0.00 11.15 661.0 11.95 569.0 0.0 0
76.00 DIS1425G76 9.90 0.20 10.30 410.0 10.90 580.0 1.0 2
77.00 DIS1425G77 8.70 0.00 9.25 425.0 9.95 597.0 0.0 0
78.00 DIS1425G78 7.70 0.00 8.25 424.0 8.95 596.0 0.0 0
79.00 DIS1425G79 6.75 0.00 7.25 686.0 7.95 562.0 0.0 0
80.00 DIS1425G80 6.75 1.00 6.65 334.0 6.80 465.0 12.0 39
81.00 DIS1425G81 4.70 -0.05 5.25 612.0 5.85 548.0 16.0 26
82.00 DIS1425G82 3.60 -0.15 4.30 717.0 4.85 758.0 110.0 85
83.00 DIS1425G83 3.60 0.49 3.30 1688.0 3.85 928.0 1.0 200
84.00 DIS1425G84 2.03 0.15 2.32 1179.0 2.87 1308.0 13.0 361
85.00 DIS1425G85 1.80 0.59 1.51 1819.0 1.87 111.0 10.0 250
86.00 DIS1425G86 0.85 0.40 0.78 1575.0 0.94 482.0 36.0 1,015
87.00 DIS1425G87 0.24 0.13 0.22 103.0 0.26 318.0 469.0 1,555
88.00 DIS1425G88 0.03 0.00 0.03 273.0 0.07 824.0 13.0 461
89.00 DIS1425G89 0.02 0.00 0.01 1.0 0.03 165.0 6.0 791
90.00 DIS1425G90 0.02 0.00 0.01 94.0 0.02 177.0 5.0 158
91.00 DIS1425G91 0.05 0.03 0.01 10.0 0.02 208.0 10.0 38
92.00 DIS1425G92 0.01 -0.01 0.01 10.0 0.02 225.0 10.0 115
93.00 DIS1425G93 0.02 0.00 0.01 10.0 0.02 233.0 0.0 0
94.00 DIS1425G94 0.02 0.00 0.01 10.0 0.02 220.0 0.0 0
95.00 DIS1425G95 0.01 -0.01 0.01 16.0 0.02 212.0 1.0 1
96.00 DIS1425G96 0.07 0.05 0.01 10.0 0.02 225.0 12.0 12
97.00 DIS1425G97 0.02 0.00 0.01 10.0 0.02 218.0 0.0 0
98.00 DIS1425G98 0.06 0.04 0.01 20.0 0.02 227.0 30.0 30
99.00 DIS1425G99 0.02 0.00 0.01 10.0 0.02 227.0 0.0 0
100.00 DIS1425G100 0.02 0.00 0.01 10.0 0.02 219.0 10.0 10
101.00 DIS1425G101 0.02 0.00 0.01 10.0 0.02 234.0 0.0 0
102.00 DIS1425G102 0.02 0.00 0.01 10.0 0.02 220.0 0.0 0
103.00 DIS1425G103 0.02 0.00 0.01 10.0 0.02 206.0 0.0 0
104.00 DIS1425G104 0.02 0.00 0.01 10.0 0.02 220.0 0.0 0
105.00 DIS1425G105 0.02 0.00 0.01 10.0 0.02 205.0 0.0 0
110.00 DIS1425G110 0.02 0.00 0.00 0.0 0.02 206.0 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 0.02 217.0 0.0 0
70.00 DIS1425S70 0.02 0.00 0.00 0.0 0.02 234.0 0.0 0
70.50 DIS1425S70.5 0.02 0.00 0.01 37.0 0.02 305.0 0.0 0
71.00 DIS1425S71 0.02 0.00 0.01 20.0 0.02 213.0 0.0 0
71.50 DIS1425S71.5 0.02 0.00 0.01 15.0 0.02 239.0 0.0 0
72.00 DIS1425S72 0.02 0.00 0.01 20.0 0.02 220.0 0.0 0
72.50 DIS1425S72.5 0.02 0.00 0.01 20.0 0.02 225.0 0.0 0
73.00 DIS1425S73 0.02 0.00 0.01 1.0 0.02 224.0 0.0 0
73.50 DIS1425S73.5 0.02 0.00 0.01 1.0 0.02 259.0 0.0 0
74.00 DIS1425S74 0.02 0.00 0.01 32.0 0.02 242.0 0.0 0
74.50 DIS1425S74.5 0.02 0.00 0.01 10.0 0.02 237.0 0.0 0
75.00 DIS1425S75 0.02 0.00 0.01 10.0 0.02 221.0 0.0 0
76.00 DIS1425S76 0.10 0.07 0.01 10.0 0.02 185.0 2.0 4
77.00 DIS1425S77 0.02 0.00 0.01 43.0 0.02 227.0 0.0 0
78.00 DIS1425S78 0.32 0.30 0.01 56.0 0.02 213.0 10.0 98
79.00 DIS1425S79 0.07 0.04 0.01 26.0 0.03 413.0 6.0 136
80.00 DIS1425S80 0.05 0.03 0.01 62.0 0.01 68.0 11.0 128
81.00 DIS1425S81 0.03 0.00 0.01 414.0 0.03 445.0 4.0 66
82.00 DIS1425S82 0.05 0.00 0.02 217.0 0.03 368.0 40.0 292
83.00 DIS1425S83 0.02 0.00 0.01 72.0 0.01 18.0 72.0 514
84.00 DIS1425S84 0.07 0.03 0.02 21.0 0.05 1137.0 13.0 781
85.00 DIS1425S85 0.10 0.00 0.03 195.0 0.09 759.0 105.0 786
86.00 DIS1425S86 0.18 -0.20 0.09 521.0 0.17 1776.0 10.0 623
87.00 DIS1425S87 0.48 -0.48 0.44 40.0 0.55 1931.0 18.0 346
88.00 DIS1425S88 1.45 -0.73 1.22 311.0 1.54 1271.0 6.0 73
89.00 DIS1425S89 2.22 -0.24 2.16 647.0 2.73 1243.0 14.0 134
90.00 DIS1425S90 3.15 -0.30 3.15 368.0 3.70 1057.0 2.0 2
91.00 DIS1425S91 4.40 0.00 4.05 693.0 4.95 1057.0 0.0 0
92.00 DIS1425S92 5.40 0.00 4.80 408.0 5.95 436.0 0.0 0
93.00 DIS1425S93 6.40 0.00 5.80 437.0 6.95 452.0 0.0 0
94.00 DIS1425S94 7.40 0.00 7.05 410.0 7.95 453.0 0.0 0
95.00 DIS1425S95 8.40 0.00 8.10 359.0 8.85 459.0 0.0 0
96.00 DIS1425S96 9.40 0.00 8.75 425.0 9.85 421.0 0.0 0
97.00 DIS1425S97 10.25 0.00 9.80 439.0 11.15 238.0 0.0 0
98.00 DIS1425S98 11.25 0.00 9.95 532.0 13.10 202.0 0.0 0
99.00 DIS1425S99 12.25 0.00 12.05 372.0 12.85 331.0 0.0 0
100.00 DIS1425S100 12.95 0.00 12.70 352.0 14.15 172.0 0.0 0
101.00 DIS1425S101 14.15 0.00 13.70 352.0 15.15 172.0 0.0 0
102.00 DIS1425S102 15.15 0.00 14.70 352.0 16.15 172.0 0.0 0
103.00 DIS1425S103 16.15 0.00 15.70 352.0 17.15 172.0 0.0 0
104.00 DIS1425S104 16.95 0.00 16.70 352.0 18.15 172.0 0.0 0
105.00 DIS1425S105 18.15 0.00 17.70 352.0 19.15 172.0 0.0 0
110.00 DIS1425S110 22.65 0.00 22.65 67.0 23.55 165.0 0.0 0
Trading Center