$88.96 +0.06 (0.07%) Walt Disney Company - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 88.96
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.06 (0.07%)
Prev Close: 88.90
Open: 89.69
Bid: 88.89
Ask: 88.95
Options:

Call Options: DIS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIS1422K60 27.15 0.00 28.65 96.0 29.05 140.0 0.0 0
65.00 DIS1422K65 24.00 1.65 23.35 105.0 24.00 293.0 1.0 1
65.00 DIS1428K65 22.35 0.00 23.40 53.0 24.65 11.0 0.0 0
70.00 DIS1422K70 18.86 0.01 18.75 519.0 19.00 460.0 41.0 164
70.00 DIS1428K70 19.20 0.36 18.70 117.0 19.15 668.0 27.0 151
70.50 DIS1422K70.5 19.98 3.33 18.10 200.0 18.40 65.0 6.0 1
71.00 DIS1422K71 19.56 3.31 15.75 30.0 20.15 10.0 2.0 1
71.50 DIS1422K71.5 16.30 0.00 16.80 140.0 17.45 76.0 0.0 0
72.00 DIS1422K72 15.80 0.00 15.25 140.0 17.00 448.0 0.0 0
72.00 DIS1428K72 18.34 3.04 15.25 52.0 17.60 143.0 1.0 1
72.50 DIS1422K72.5 14.70 0.00 14.25 10.0 18.75 1.0 0.0 0
72.50 DIS1428K72.5 14.35 0.00 14.65 1.0 17.10 186.0 0.0 0
73.00 DIS1422K73 14.00 0.00 14.25 10.0 17.60 10.0 0.0 0
73.00 DIS1428K73 13.85 0.00 15.60 166.0 16.15 60.0 0.0 0
73.50 DIS1422K73.5 14.25 0.00 13.75 10.0 17.10 10.0 0.0 0
73.50 DIS1428K73.5 13.30 0.00 15.10 265.0 15.65 860.0 0.0 0
74.00 DIS1422K74 13.80 0.00 13.25 10.0 16.60 10.0 0.0 0
74.00 DIS1428K74 8.30 -4.95 13.40 102.0 15.35 262.0 10.0 10
74.50 DIS1422K74.5 15.65 1.60 12.75 10.0 16.10 20.0 10.0 10
74.50 DIS1428K74.5 12.45 0.00 12.55 32.0 15.95 186.0 0.0 0
75.00 DIS1422K75 13.80 -0.15 13.70 1.0 14.15 2.0 3.0 242
75.00 DIS1428K75 12.70 0.00 11.75 92.0 14.20 358.0 0.0 0
76.00 DIS1422K76 15.39 2.69 11.75 1.0 13.75 2.0 2.0 14
76.00 DIS1428K76 12.40 0.00 12.70 267.0 13.35 717.0 0.0 0
77.00 DIS1428K77 10.40 0.00 10.40 1.0 13.30 3.0 0.0 0
77.50 DIS1422K77.5 11.45 0.00 11.20 826.0 11.45 440.0 2.0 131
78.00 DIS1428K78 9.40 0.00 9.30 33.0 11.70 36.0 0.0 0
79.00 DIS1422K79 9.80 0.00 9.70 402.0 9.95 90.0 2.0 3
79.00 DIS1428K79 8.40 0.00 8.35 33.0 10.85 36.0 0.0 0
80.00 DIS1422K80 8.95 0.25 8.75 107.0 8.90 220.0 12.0 263
80.00 DIS1428K80 9.00 0.25 8.75 42.0 9.10 53.0 11.0 28
81.00 DIS1422K81 8.20 0.50 7.75 149.0 7.95 106.0 20.0 24
81.00 DIS1428K81 7.75 0.00 7.70 32.0 8.25 66.0 0.0 0
82.00 DIS1422K82 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.00 DIS1428K82 7.74 0.99 6.75 107.0 7.25 1032.0 10.0 118
82.50 DIS1422K82.5 6.45 -0.24 6.25 781.0 6.40 377.0 32.0 1,130
83.00 DIS1422K83 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 DIS1428K83 7.00 1.30 5.75 56.0 6.25 177.0 1.0 7
84.00 DIS1422K84 4.90 0.20 4.75 336.0 4.90 160.0 2.0 31
84.00 DIS1428K84 4.95 0.20 4.75 84.0 5.30 729.0 2.0 66
85.00 DIS1422K85 3.97 0.20 3.75 576.0 3.95 51.0 166.0 1,884
85.00 DIS1428K85 4.00 0.25 3.80 206.0 4.30 1299.0 11.0 36
86.00 DIS1422K86 2.90 -0.01 2.82 20.0 2.93 739.0 4.0 392
86.00 DIS1428K86 3.01 0.15 2.82 64.0 3.30 510.0 1.0 41
87.00 DIS1422K87 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.00 DIS1428K87 3.60 1.61 1.95 472.0 2.36 1338.0 22.0 252
87.50 DIS1422K87.5 1.44 0.04 1.29 752.0 1.44 93.0 253.0 3,788
88.00 DIS1422K88 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 DIS1428K88 1.45 0.03 1.17 29.0 1.40 2086.0 79.0 156
89.00 DIS1422K89 0.03 -0.19 0.04 16.0 0.06 22.0 1697.0 2,058
89.00 DIS1428K89 0.56 -0.10 0.53 225.0 0.59 33.0 123.0 302
90.00 DIS1422K90 0.02 -0.02 0.01 5.0 0.02 136.0 289.0 6,040
90.00 DIS1428K90 0.18 -0.10 0.18 299.0 0.23 53.0 343.0 911
91.00 DIS1422K91 0.01 -0.01 0.01 3.0 0.01 244.0 121.0 2,543
91.00 DIS1428K91 0.13 0.03 0.06 90.0 0.12 1016.0 217.0 594
92.00 DIS1422K92 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.00 DIS1428K92 0.05 0.01 0.01 79.0 0.07 945.0 24.0 1,175
92.50 DIS1422K92.5 0.01 0.00 0.01 10.0 0.01 78.0 23.0 6,263
93.00 DIS1422K93 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 DIS1428K93 0.01 -0.01 0.01 1.0 0.01 2.0 4.0 398
94.00 DIS1422K94 0.02 0.01 0.01 10.0 0.01 2.0 60.0 1,667
94.00 DIS1428K94 0.02 0.00 0.01 11.0 0.03 372.0 100.0 667
95.00 DIS1422K95 0.02 0.00 0.01 21.0 0.01 83.0 134.0 15,540
95.00 DIS1428K95 0.02 -0.01 0.02 100.0 0.03 361.0 180.0 73
96.00 DIS1422K96 0.01 0.00 0.01 10.0 0.05 778.0 10.0 135
96.00 DIS1428K96 0.05 0.03 0.02 82.0 0.02 81.0 1.0 80
97.00 DIS1428K97 0.20 0.18 0.01 314.0 0.03 315.0 2.0 2
97.50 DIS1422K97.5 0.01 0.00 0.01 10.0 0.01 133.0 42.0 4,406
98.00 DIS1428K98 0.02 0.00 0.01 31.0 0.02 63.0 0.0 0
99.00 DIS1422K99 0.01 -0.05 0.03 117.0 0.03 230.0 11.0 13
99.00 DIS1428K99 0.02 0.00 0.04 262.0 0.02 63.0 0.0 0
100.00 DIS1422K100 0.01 -0.05 0.02 64.0 0.12 1191.0 10.0 257
100.00 DIS1428K100 0.05 0.03 0.04 66.0 0.02 64.0 20.0 20
101.00 DIS1422K101 0.14 0.00 0.01 52.0 0.14 761.0 0.0 0
101.00 DIS1428K101 0.02 0.00 0.01 10.0 0.02 63.0 0.0 0
102.00 DIS1422K102 0.14 0.00 0.00 0.0 0.12 332.0 0.0 0
102.00 DIS1428K102 0.02 0.00 0.01 10.0 0.02 63.0 0.0 0
103.00 DIS1422K103 0.14 0.00 0.00 0.0 0.12 359.0 0.0 0
103.00 DIS1428K103 0.02 0.00 0.01 10.0 0.02 63.0 0.0 0
104.00 DIS1422K104 0.14 0.00 0.00 0.0 0.12 357.0 0.0 0
104.00 DIS1428K104 0.02 0.00 0.01 10.0 0.02 33.0 0.0 0
105.00 DIS1422K105 0.01 0.00 0.01 40.0 0.01 145.0 1.0 39
105.00 DIS1428K105 0.02 0.00 0.00 0.0 0.02 33.0 0.0 0
106.00 DIS1422K106 0.14 0.00 0.00 0.0 0.12 374.0 0.0 0
107.00 DIS1422K107 0.06 0.00 0.00 0.0 0.14 378.0 0.0 0
108.00 DIS1422K108 0.06 0.00 0.00 0.0 0.12 263.0 0.0 0
110.00 DIS1422K110 0.06 0.00 0.01 27.0 0.12 739.0 0.0 0
115.00 DIS1422K115 0.06 0.00 0.01 1.0 0.12 740.0 0.0 0
120.00 DIS1422K120 0.06 0.00 0.01 10.0 0.12 295.0 0.0 0
125.00 DIS1422K125 0.06 0.00 0.01 10.0 0.12 294.0 0.0 0
130.00 DIS1422K130 0.06 0.00 0.01 10.0 0.12 412.0 0.0 0
135.00 DIS1422K135 0.06 0.00 0.00 0.0 0.12 645.0 0.0 0

Put Options: DIS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 DIS1422W60 0.02 0.01 0.01 44.0 0.01 86.0 40.0 153
65.00 DIS1422W65 0.03 0.02 0.01 10.0 0.01 104.0 1.0 3,758
65.00 DIS1428W65 0.02 0.00 0.01 47.0 0.02 63.0 0.0 0
70.00 DIS1422W70 0.01 0.00 0.02 15.0 0.01 1.0 1.0 2,253
70.00 DIS1428W70 0.01 0.00 0.01 1.0 0.02 95.0 1.0 5
70.50 DIS1422W70.5 0.14 0.00 0.01 124.0 0.14 761.0 0.0 0
71.00 DIS1422W71 0.14 0.00 0.01 22.0 0.14 761.0 0.0 0
71.50 DIS1422W71.5 0.14 0.00 0.01 34.0 0.14 761.0 0.0 0
72.00 DIS1422W72 0.03 -0.03 0.01 51.0 0.12 881.0 35.0 35
72.00 DIS1428W72 0.85 0.82 0.01 10.0 0.02 32.0 15.0 15
72.50 DIS1422W72.5 0.01 -0.05 0.01 50.0 0.12 907.0 35.0 55
72.50 DIS1428W72.5 0.03 0.00 0.01 20.0 0.02 32.0 0.0 0
73.00 DIS1422W73 0.14 0.00 0.01 50.0 0.12 756.0 0.0 0
73.00 DIS1428W73 0.03 0.00 0.01 40.0 0.02 32.0 0.0 0
73.50 DIS1422W73.5 0.03 -0.03 0.01 75.0 0.14 743.0 20.0 22
73.50 DIS1428W73.5 0.23 0.20 0.01 64.0 0.03 313.0 2.0 1
74.00 DIS1422W74 0.03 -0.03 0.01 83.0 0.14 772.0 20.0 21
74.00 DIS1428W74 0.02 0.00 0.01 40.0 0.02 63.0 0.0 0
74.50 DIS1422W74.5 0.03 -0.03 0.01 86.0 0.12 734.0 20.0 30
74.50 DIS1428W74.5 0.27 0.24 0.01 40.0 0.03 314.0 2.0 21
75.00 DIS1422W75 0.01 -0.05 0.01 99.0 0.01 26.0 3.0 1,893
75.00 DIS1428W75 0.02 0.00 0.01 40.0 0.02 36.0 0.0 0
76.00 DIS1422W76 0.26 0.12 0.01 68.0 0.12 755.0 20.0 20
76.00 DIS1428W76 0.38 0.35 0.01 51.0 0.03 39.0 4.0 1
77.00 DIS1428W77 0.14 0.11 0.01 40.0 0.03 243.0 3.0 6
77.50 DIS1422W77.5 0.08 0.02 0.01 1.0 0.08 635.0 1.0 1,532
78.00 DIS1428W78 0.50 0.49 0.01 10.0 0.03 233.0 4.0 4
79.00 DIS1422W79 0.03 -0.03 0.01 96.0 0.12 725.0 402.0 612
79.00 DIS1428W79 0.40 0.39 0.01 10.0 0.03 263.0 1.0 44
80.00 DIS1422W80 0.02 0.01 0.01 5.0 0.01 23.0 2.0 5,008
80.00 DIS1428W80 0.02 0.00 0.01 65.0 0.03 261.0 10.0 48
81.00 DIS1422W81 0.03 -0.02 0.02 41.0 0.12 910.0 1.0 258
81.00 DIS1428W81 0.11 0.10 0.01 10.0 0.03 30.0 2.0 71
82.00 DIS1422W82 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
82.00 DIS1428W82 0.04 0.03 0.01 30.0 0.04 206.0 190.0 93
82.50 DIS1422W82.5 0.01 -0.01 0.01 3.0 0.01 89.0 4.0 3,502
83.00 DIS1422W83 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 DIS1428W83 0.04 0.01 0.01 83.0 0.05 434.0 150.0 69
84.00 DIS1422W84 0.03 -0.02 0.01 5.0 0.04 513.0 140.0 1,692
84.00 DIS1428W84 0.05 0.01 0.02 181.0 0.08 889.0 1.0 246
85.00 DIS1422W85 0.05 0.03 0.01 8.0 0.02 129.0 20.0 4,660
85.00 DIS1428W85 0.06 0.02 0.03 199.0 0.07 427.0 10.0 252
86.00 DIS1422W86 0.01 -0.06 0.01 101.0 0.03 133.0 4.0 3,652
86.00 DIS1428W86 0.09 0.03 0.03 1509.0 0.10 488.0 15.0 636
87.00 DIS1422W87 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
87.00 DIS1428W87 0.15 -0.05 0.12 758.0 0.17 160.0 34.0 4,449
87.50 DIS1422W87.5 0.01 -0.03 0.01 53.0 0.01 104.0 11.0 5,971
88.00 DIS1422W88 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
88.00 DIS1428W88 0.33 -0.13 0.31 121.0 0.37 548.0 121.0 702
89.00 DIS1422W89 0.09 -0.31 0.08 50.0 0.14 42.0 593.0 2,438
89.00 DIS1428W89 0.69 -0.11 0.65 94.0 0.72 86.0 149.0 689
90.00 DIS1422W90 1.13 -0.13 1.06 192.0 1.15 137.0 1495.0 5,253
90.00 DIS1428W90 1.38 0.06 1.30 589.0 1.44 75.0 75.0 338
91.00 DIS1422W91 1.99 0.02 2.04 129.0 2.25 480.0 101.0 1,221
91.00 DIS1428W91 2.30 0.07 1.90 566.0 2.36 152.0 1.0 239
92.00 DIS1422W92 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.00 DIS1428W92 2.49 -0.51 2.97 243.0 3.30 46.0 10.0 16
92.50 DIS1422W92.5 3.64 0.00 3.45 668.0 3.70 114.0 2.0 420
93.00 DIS1422W93 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 DIS1428W93 3.35 -0.55 2.90 210.0 4.30 93.0 6.0 23
94.00 DIS1422W94 5.10 0.05 4.95 785.0 5.25 456.0 500.0 745
94.00 DIS1428W94 4.90 0.00 3.90 142.0 5.35 120.0 0.0 0
95.00 DIS1422W95 5.95 0.00 5.15 441.0 6.30 230.0 10.0 76
95.00 DIS1428W95 5.55 0.00 4.90 15.0 6.65 15.0 0.0 0
96.00 DIS1422W96 6.00 0.00 6.05 162.0 7.35 209.0 0.0 0
96.00 DIS1428W96 5.45 0.00 5.80 15.0 7.65 15.0 0.0 0
97.00 DIS1428W97 6.10 0.00 6.45 60.0 9.30 71.0 0.0 0
97.50 DIS1422W97.5 10.25 2.60 7.55 181.0 8.85 166.0 6.0 3
98.00 DIS1428W98 7.10 0.00 7.70 11.0 10.00 10.0 0.0 0
99.00 DIS1422W99 9.15 0.00 7.80 1.0 12.25 10.0 0.0 0
99.00 DIS1428W99 8.10 0.00 8.35 10.0 12.25 21.0 0.0 0
100.00 DIS1422W100 9.10 0.00 10.15 20.0 11.45 97.0 0.0 0
100.00 DIS1428W100 9.10 0.00 9.20 10.0 12.75 10.0 0.0 0
101.00 DIS1422W101 10.25 0.00 9.80 1.0 14.25 10.0 0.0 0
101.00 DIS1428W101 10.10 0.00 10.30 10.0 13.80 21.0 0.0 0
102.00 DIS1422W102 11.15 0.00 12.15 140.0 13.35 140.0 0.0 0
102.00 DIS1428W102 11.00 0.00 11.35 10.0 15.00 11.0 0.0 0
103.00 DIS1422W103 12.20 0.00 11.75 1.0 16.25 10.0 0.0 0
103.00 DIS1428W103 12.05 0.00 11.80 21.0 15.90 31.0 0.0 0
104.00 DIS1422W104 13.25 0.00 12.75 1.0 17.25 10.0 0.0 0
104.00 DIS1428W104 13.05 0.00 12.80 71.0 16.85 212.0 0.0 0
105.00 DIS1422W105 14.15 0.00 14.60 41.0 16.40 34.0 0.0 0
105.00 DIS1428W105 14.30 0.20 13.90 61.0 17.85 45.0 4.0 4
106.00 DIS1422W106 14.70 0.00 14.80 1.0 19.25 10.0 0.0 0
107.00 DIS1422W107 16.10 0.00 15.80 1.0 20.25 10.0 0.0 0
108.00 DIS1422W108 17.10 0.00 16.80 1.0 21.25 10.0 0.0 0
110.00 DIS1422W110 19.26 0.51 18.80 61.0 22.75 10.0 4.0 4
115.00 DIS1422W115 24.00 0.00 24.05 161.0 26.55 140.0 0.0 0
120.00 DIS1422W120 28.85 0.00 29.05 161.0 31.55 140.0 0.0 0
125.00 DIS1422W125 34.10 0.00 34.45 10.0 36.80 10.0 0.0 0
130.00 DIS1422W130 39.10 0.00 39.20 21.0 43.10 1.0 0.0 0
135.00 DIS1422W135 44.00 0.00 44.05 161.0 46.55 140.0 0.0 0