Discovery Communications Inc $44.76

down 0.00


21/8/2014 04:00 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Last Trade: 44.76
Trade Time: Aug 21 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 44.76
Open: 44.73
Bid: 44.67
Ask: 46.48
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DISCA Trend Analysis - it has underperformed the S&P 500 by 64%
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISCA1420I30 14.30 0.00 14.10 1.0 16.30 475.0 0.0 0
35.00 DISCA1420I35 8.40 0.00 9.30 1.0 9.80 1.0 0.0 0
40.00 DISCA1420I40 4.57 -0.13 4.50 120.0 5.20 197.0 7.0 26
45.00 DISCA1420I45 0.90 0.00 0.75 120.0 1.00 66.0 1.0 1,022
50.00 DISCA1420I50 35.70 0.00 35.90 22.0 40.10 10.0 0.0 0
55.00 DISCA1420I55 30.60 0.00 31.70 10.0 35.00 10.0 0.0 0
60.00 DISCA1420I60 25.70 0.00 26.70 10.0 30.00 10.0 0.0 0
65.00 DISCA1420I65 20.80 0.00 22.10 1.0 23.20 1.0 0.0 0
70.00 DISCA1420I70 16.40 0.00 17.50 2.0 18.30 1.0 0.0 0
75.00 DISCA1420I75 10.70 0.00 12.30 1.0 13.20 1.0 0.0 0
80.00 DISCA1420I80 7.40 0.00 7.70 1.0 9.10 33.0 0.0 6
85.00 DISCA1420I85 2.85 0.10 3.40 40.0 4.70 40.0 1.0 216
90.00 DISCA1420I90 0.75 0.00 0.80 33.0 1.75 33.0 0.0 308
95.00 DISCA1420I95 0.10 0.00 0.10 32.0 0.45 34.0 0.0 0
100.00 DISCA1420I100 0.50 0.00 0.00 0.0 0.25 33.0 0.0 0
105.00 DISCA1420I105 0.45 0.00 0.00 0.0 0.25 43.0 0.0 0
110.00 DISCA1420I110 0.45 0.00 0.00 0.0 0.25 43.0 0.0 0
115.00 DISCA1420I115 0.30 0.00 0.00 0.0 0.25 43.0 0.0 0
120.00 DISCA1420I120 0.30 0.00 0.00 0.0 0.25 43.0 0.0 0

Put Options: DISCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISCA1420U30 0.12 -0.13 0.00 0.0 0.25 242.0 2.0 1
35.00 DISCA1420U35 0.14 -0.11 0.00 0.0 0.25 242.0 2.0 1
40.00 DISCA1420U40 0.15 0.00 0.05 193.0 0.15 126.0 1.0 34
45.00 DISCA1420U45 1.10 0.00 1.10 63.0 1.35 90.0 2.0 2
50.00 DISCA1420U50 0.45 0.00 0.00 0.0 0.25 43.0 0.0 0
55.00 DISCA1420U55 0.45 0.00 0.00 0.0 0.25 43.0 0.0 0
60.00 DISCA1420U60 0.45 0.00 0.05 11.0 0.25 33.0 0.0 0
65.00 DISCA1420U65 0.50 0.00 0.10 11.0 0.25 22.0 0.0 0
70.00 DISCA1420U70 0.05 0.00 0.05 11.0 0.25 22.0 0.0 0
75.00 DISCA1420U75 0.16 0.06 0.10 11.0 0.60 43.0 12.0 30
80.00 DISCA1420U80 0.75 0.70 0.05 40.0 0.50 33.0 6.0 31
85.00 DISCA1420U85 0.35 0.00 0.25 35.0 1.15 33.0 0.0 15
90.00 DISCA1420U90 7.50 6.40 2.55 40.0 4.00 40.0 5.0 5
95.00 DISCA1420U95 6.80 0.00 6.70 32.0 7.80 21.0 0.0 0
100.00 DISCA1420U100 11.80 0.00 10.00 24.0 12.60 10.0 0.0 0
105.00 DISCA1420U105 15.90 0.00 14.80 33.0 19.20 35.0 0.0 0
110.00 DISCA1420U110 20.10 0.00 19.90 10.0 24.20 22.0 0.0 0
115.00 DISCA1420U115 26.70 0.00 25.00 21.0 29.60 102.0 0.0 0
120.00 DISCA1420U120 31.70 0.00 31.80 1.0 32.90 1.0 0.0 0
Trading Center