WALT DISNEY $65.23

down -0.34


23/5/2013 04:23 PM  |  NYSE : DIS  |  Industries : Information / Motion Picture and Video Industries
Last Trade: 65.23
Trade Time: May 23 4:00 PM Eastern Daylight Time
Change: -0.34 (-0.52 %)
Prev Close: 65.57
Open: 64.87
Bid: 65.12
Ask: 65.28
12 Mo. Price Change : 47% - DIS has outperformed the S&P 500 by 22%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: DIS

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DIS1318E40 25.85 0.00 26.50 20 26.60 10 0 0
45.00 DIS1318E45 21.33 0.00 21.55 10 21.60 64 0 0
47.50 DIS1318E47.5 0.00 0.00 19.00 20 19.10 46 0 0
47.50 DIS1331E47.5 17.78 17.78 17.70 50 17.85 73 82 0
50.00 DIS1318E50 16.14 0.00 16.55 10 16.60 62 0 0
50.00 DIS1324E50 15.24 -0.14 15.20 102 15.30 107 63 86
50.00 DIS1331E50 0.00 0.00 15.15 74 15.35 74 0 0
52.50 DIS1318E52.5 14.90 0.00 14.05 10 14.10 52 0 0
52.50 DIS1331E52.5 0.00 0.00 11.40 25 13.05 10 0 0
55.00 DIS1318E55 11.30 0.00 11.55 10 11.60 64 0 0
55.00 DIS1324E55 10.23 -1.25 10.20 60 10.30 20 1 1
55.00 DIS1331E55 10.40 10.40 10.25 25 10.30 25 30 0
57.50 DIS1318E57.5 9.00 0.00 9.05 10 9.10 62 0 0
57.50 DIS1324E57.5 0.00 0.00 6.70 238 8.00 126 0 0
57.50 DIS1331E57.5 7.65 7.65 7.75 47 7.85 73 10 0
60.00 DIS1318E60 6.44 0.00 6.55 10 6.60 62 0 0
60.00 DIS1324E60 5.25 -0.25 5.20 148 5.30 420 24 34
60.00 DIS1331E60 5.30 5.30 5.25 84 5.35 25 4 0
62.50 DIS1318E62.5 4.00 0.00 4.05 10 4.10 75 0 0
62.50 DIS1324E62.5 2.75 -0.25 2.74 24 2.78 46 435 90
62.50 DIS1331E62.5 2.89 2.89 2.85 5 2.89 77 2210 0
65.00 DIS1318E65 1.46 0.00 1.55 32 1.59 54 0 0
65.00 DIS1324E65 0.48 -0.15 0.42 52 0.45 55 536 299
65.00 DIS1331E65 0.87 0.87 0.81 32 0.82 3 271 0
67.50 DIS1318E67.5 0.01 0.00 0.00 0 0.01 386 0 10,185
67.50 DIS1324E67.5 0.01 -0.02 0.00 0 0.01 41 150 1,186
67.50 DIS1331E67.5 0.09 0.09 0.07 222 0.09 46 33 0
70.00 DIS1318E70 0.02 0.00 0.00 0 0.01 808 0 5,953
70.00 DIS1324E70 0.01 0.00 0.00 0 0.01 81 0 52
70.00 DIS1331E70 0.00 0.00 0.00 0 0.02 50 0 0
72.50 DIS1318E72.5 0.00 0.00 0.00 0 0.01 190 0 0
72.50 DIS1324E72.5 0.00 0.00 0.00 0 0.02 113 0 0
72.50 DIS1331E72.5 0.00 0.00 0.00 0 0.02 95 0 0
75.00 DIS1318E75 0.01 0.00 0.00 0 0.01 222 0 206
75.00 DIS1324E75 0.00 0.00 0.00 0 0.02 120 0 0
75.00 DIS1331E75 0.00 0.00 0.00 0 0.02 298 0 0
77.50 DIS1324E77.5 0.00 0.00 0.00 0 0.02 113 0 0
80.00 DIS1324E80 0.00 0.00 0.00 0 0.02 113 0 0
80.00 DIS1331E80 0.00 0.00 0.00 0 0.01 45 0 0
85.00 DIS1324E85 0.00 0.00 0.00 0 0.02 117 0 0
85.00 DIS1331E85 0.00 0.00 0.00 0 0.01 40 0 0

Put Options: DIS

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DIS1318Q40 0.06 0.00 0.00 0 0.01 56 0 73
45.00 DIS1318Q45 0.04 0.00 0.00 0 0.01 365 0 619
47.50 DIS1318Q47.5 0.00 0.00 0.00 0 0.01 225 0 0
47.50 DIS1331Q47.5 0.00 0.00 0.00 0 0.01 21 0 0
50.00 DIS1318Q50 0.01 0.00 0.00 0 0.01 461 0 939
50.00 DIS1324Q50 0.12 0.00 0.00 0 0.01 36 0 7
50.00 DIS1331Q50 0.00 0.00 0.00 0 0.01 20 0 0
52.50 DIS1318Q52.5 0.01 0.00 0.00 0 0.01 252 0 1,845
52.50 DIS1331Q52.5 0.00 0.00 0.00 0 0.03 40 0 0
55.00 DIS1318Q55 0.01 0.00 0.00 0 0.01 215 0 2,121
55.00 DIS1324Q55 0.00 0.00 0.00 0 0.02 102 0 0
55.00 DIS1331Q55 0.02 0.02 0.02 20 0.03 20 30 0
57.50 DIS1318Q57.5 0.02 0.00 0.00 0 0.01 200 0 4,191
57.50 DIS1324Q57.5 0.00 0.00 0.00 0 0.02 85 0 0
57.50 DIS1331Q57.5 0.03 0.03 0.03 20 0.04 93 30 0
60.00 DIS1318Q60 0.01 0.00 0.00 0 0.01 537 0 4,244
60.00 DIS1324Q60 0.00 0.00 0.00 0 0.02 64 0 0
60.00 DIS1331Q60 0.00 0.00 0.04 43 0.05 50 0 0
62.50 DIS1318Q62.5 0.01 0.00 0.00 0 0.01 243 0 7,673
62.50 DIS1324Q62.5 0.01 -0.02 0.01 98 0.03 184 40 156
62.50 DIS1331Q62.5 0.12 0.12 0.11 20 0.12 118 101 0
65.00 DIS1318Q65 0.01 0.00 0.00 0 0.01 201 0 4,353
65.00 DIS1324Q65 0.18 -0.04 0.18 48 0.20 129 709 1,236
65.00 DIS1331Q65 0.55 0.55 0.56 22 0.58 11 162 0
67.50 DIS1318Q67.5 1.06 0.00 0.91 4 0.95 85 0 0
67.50 DIS1324Q67.5 2.21 0.12 2.24 10 2.28 47 30 207
67.50 DIS1331Q67.5 2.35 2.35 2.31 41 2.34 75 17 0
70.00 DIS1318Q70 3.80 0.00 3.40 144 3.50 866 0 0
70.00 DIS1324Q70 4.60 1.20 4.70 159 4.80 172 32 5
70.00 DIS1331Q70 4.64 4.64 4.70 284 4.80 245 11 0
72.50 DIS1318Q72.5 5.05 0.00 5.90 54 6.00 20 0 0
72.50 DIS1324Q72.5 0.00 0.00 5.80 1 9.00 10 0 0
72.50 DIS1331Q72.5 0.00 0.00 7.20 62 7.30 21 0 0
75.00 DIS1318Q75 0.00 0.00 8.40 32 8.60 157 0 0
75.00 DIS1324Q75 0.00 0.00 8.25 10 12.00 30 0 0
75.00 DIS1331Q75 0.00 0.00 9.55 20 9.85 20 0 0
77.50 DIS1324Q77.5 0.00 0.00 10.60 10 14.00 30 0 0
80.00 DIS1324Q80 0.00 0.00 13.05 1 16.95 40 0 0
80.00 DIS1331Q80 0.00 0.00 14.65 20 14.80 10 0 0
85.00 DIS1324Q85 0.00 0.00 18.05 1 21.95 40 0 0
85.00 DIS1331Q85 0.00 0.00 19.55 20 19.80 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center