$91.65 +1.07 (1.18%) Walt Disney Company - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 91.65
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +1.07 (1.18%)
Prev Close: 90.58
Open: 90.71
Bid: 91.60
Ask: 91.78
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1428K65 23.15 0.00 24.55 1.0 27.35 25.0 0.0 0
70.00 DIS1428K70 20.86 0.83 20.65 78.0 22.05 274.0 5.0 171
72.00 DIS1428K72 18.34 2.09 17.60 21.0 21.50 22.0 1.0 1
72.50 DIS1428K72.5 15.60 0.00 17.65 10.0 20.90 31.0 0.0 0
73.00 DIS1428K73 15.25 0.00 16.70 10.0 20.25 46.0 0.0 0
73.50 DIS1428K73.5 14.65 0.00 16.35 10.0 19.15 46.0 0.0 0
74.00 DIS1428K74 8.30 -5.95 15.60 1.0 19.05 31.0 10.0 10
74.50 DIS1428K74.5 13.65 0.00 15.30 10.0 18.90 20.0 0.0 0
75.00 DIS1428K75 13.25 0.00 14.50 32.0 18.35 45.0 0.0 0
76.00 DIS1428K76 12.75 0.00 13.85 10.0 16.65 10.0 0.0 0
77.00 DIS1428K77 13.25 0.00 12.40 21.0 16.35 46.0 0.0 0
78.00 DIS1428K78 12.20 0.00 11.65 10.0 14.65 10.0 0.0 0
79.00 DIS1428K79 9.80 0.00 10.40 10.0 13.30 21.0 0.0 0
80.00 DIS1428K80 11.30 1.10 10.95 45.0 12.10 121.0 5.0 28
81.00 DIS1428K81 9.20 0.00 8.70 93.0 11.05 560.0 0.0 0
82.00 DIS1428K82 7.74 -0.46 8.85 968.0 10.00 511.0 10.0 118
83.00 DIS1428K83 8.10 0.90 8.15 125.0 9.00 412.0 1.0 7
84.00 DIS1428K84 4.95 -1.20 7.10 194.0 8.00 383.0 2.0 66
85.00 DIS1428K85 4.60 -0.55 6.10 179.0 7.00 376.0 6.0 34
86.00 DIS1428K86 5.75 1.82 5.10 731.0 6.00 1183.0 20.0 42
87.00 DIS1428K87 3.60 0.00 4.10 725.0 5.00 1128.0 20.0 232
88.00 DIS1428K88 3.46 0.98 3.10 741.0 4.00 1250.0 14.0 216
89.00 DIS1428K89 2.75 1.07 2.44 657.0 3.00 1012.0 110.0 372
90.00 DIS1428K90 1.85 1.04 1.70 175.0 1.91 1133.0 250.0 1,283
91.00 DIS1428K91 0.86 0.58 0.81 131.0 0.92 568.0 430.0 1,153
92.00 DIS1428K92 0.27 0.20 0.27 95.0 0.26 33.0 1931.0 1,334
93.00 DIS1428K93 0.08 0.05 0.04 171.0 0.09 1212.0 16.0 407
94.00 DIS1428K94 0.02 0.01 0.01 40.0 0.08 697.0 100.0 747
95.00 DIS1428K95 0.02 -0.03 0.02 100.0 0.06 688.0 170.0 251
96.00 DIS1428K96 0.05 -0.04 0.02 82.0 0.08 361.0 1.0 80
97.00 DIS1428K97 0.20 0.15 0.01 314.0 0.13 1390.0 2.0 2
98.00 DIS1428K98 0.14 0.00 0.01 31.0 0.14 1288.0 0.0 0
99.00 DIS1428K99 0.09 0.00 0.04 262.0 0.14 1242.0 0.0 0
100.00 DIS1428K100 0.05 0.00 0.04 66.0 0.12 1181.0 20.0 20
101.00 DIS1428K101 0.14 0.00 0.01 10.0 0.14 1053.0 0.0 0
102.00 DIS1428K102 0.14 0.00 0.01 10.0 0.14 733.0 0.0 0
103.00 DIS1428K103 0.14 0.00 0.01 10.0 0.14 1148.0 0.0 0
104.00 DIS1428K104 0.05 0.00 0.01 10.0 0.13 735.0 0.0 0
105.00 DIS1428K105 0.05 0.00 0.00 0.0 0.07 277.0 0.0 0
110.00 DIS1428K110 0.05 0.00 0.00 0.0 0.08 363.0 0.0 0
115.00 DIS1428K115 0.05 0.00 0.00 0.0 0.08 336.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 DIS1428W65 0.05 0.00 0.01 47.0 0.08 294.0 0.0 0
70.00 DIS1428W70 0.01 -0.04 0.01 1.0 0.14 760.0 1.0 5
72.00 DIS1428W72 0.85 0.79 0.01 10.0 0.08 248.0 15.0 15
72.50 DIS1428W72.5 0.05 0.00 0.01 20.0 0.13 1003.0 0.0 0
73.00 DIS1428W73 0.05 0.00 0.01 40.0 0.08 218.0 0.0 0
73.50 DIS1428W73.5 0.23 0.18 0.01 64.0 0.13 1206.0 2.0 1
74.00 DIS1428W74 0.14 0.00 0.01 40.0 0.14 835.0 0.0 0
74.50 DIS1428W74.5 0.27 0.22 0.01 40.0 0.13 944.0 2.0 21
75.00 DIS1428W75 0.14 0.00 0.01 40.0 0.14 752.0 0.0 0
76.00 DIS1428W76 0.38 0.33 0.01 51.0 0.13 1051.0 4.0 1
77.00 DIS1428W77 0.14 0.09 0.01 40.0 0.08 320.0 3.0 6
78.00 DIS1428W78 0.50 0.45 0.01 10.0 0.13 1053.0 4.0 4
79.00 DIS1428W79 0.40 0.34 0.01 10.0 0.13 1113.0 1.0 44
80.00 DIS1428W80 0.02 -0.04 0.01 65.0 0.08 287.0 10.0 48
81.00 DIS1428W81 0.11 0.05 0.01 10.0 0.08 286.0 2.0 71
82.00 DIS1428W82 0.03 -0.04 0.01 30.0 0.08 311.0 190.0 280
83.00 DIS1428W83 0.04 0.02 0.01 83.0 0.08 254.0 150.0 218
84.00 DIS1428W84 0.05 0.02 0.02 181.0 0.02 96.0 1.0 247
85.00 DIS1428W85 0.02 0.01 0.01 1.0 0.02 32.0 21.0 257
86.00 DIS1428W86 0.04 0.00 0.01 23.0 0.03 76.0 10.0 645
87.00 DIS1428W87 0.03 0.00 0.01 90.0 0.07 575.0 172.0 4,452
88.00 DIS1428W88 0.05 0.02 0.01 47.0 0.10 411.0 18.0 624
89.00 DIS1428W89 0.08 -0.01 0.02 35.0 0.11 913.0 43.0 840
90.00 DIS1428W90 0.05 -0.19 0.04 47.0 0.09 356.0 386.0 414
91.00 DIS1428W91 0.16 -0.63 0.13 64.0 0.17 41.0 270.0 245
92.00 DIS1428W92 0.56 -0.84 0.54 50.0 5.00 70.0 648.0 27
93.00 DIS1428W93 3.35 1.05 1.11 284.0 1.48 889.0 6.0 23
94.00 DIS1428W94 3.30 0.00 2.05 90.0 2.48 126.0 0.0 0
95.00 DIS1428W95 4.25 0.00 3.00 101.0 3.50 264.0 0.0 0
96.00 DIS1428W96 5.20 0.00 3.50 93.0 4.85 120.0 0.0 0
97.00 DIS1428W97 6.10 0.00 3.60 10.0 6.05 21.0 0.0 0
98.00 DIS1428W98 7.05 0.00 5.45 93.0 6.85 118.0 0.0 0
99.00 DIS1428W99 7.75 0.00 6.55 93.0 7.50 84.0 0.0 0
100.00 DIS1428W100 7.80 0.00 7.60 93.0 8.50 116.0 0.0 0
101.00 DIS1428W101 8.90 0.00 7.55 93.0 9.50 184.0 0.0 0
102.00 DIS1428W102 9.90 0.00 8.70 28.0 11.80 8.0 0.0 0
103.00 DIS1428W103 10.30 0.00 9.45 32.0 12.80 1.0 0.0 0
104.00 DIS1428W104 11.40 0.00 10.60 21.0 13.85 10.0 0.0 0
105.00 DIS1428W105 14.30 1.55 11.30 10.0 14.85 10.0 4.0 4
110.00 DIS1428W110 17.40 0.00 16.60 70.0 18.55 159.0 0.0 0
115.00 DIS1428W115 23.35 0.00 21.70 30.0 24.00 4.0 0.0 0