Discovery Communications Inc $77.83

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Last Trade: 77.83
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.03 (-0.04 %)
Prev Close: 77.86
Open: 77.31
Bid: 77.84
Ask: 77.85
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 21%
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DISCA1419D50 33.40 6.80 26.90 192.0 28.40 202.0 10.0 14
55.00 DISCA1419D55 28.40 6.80 21.90 192.0 23.50 182.0 1.0 6
60.00 DISCA1419D60 17.50 0.90 17.00 202.0 18.10 152.0 2.0 4
65.00 DISCA1419D65 15.60 4.00 11.90 202.0 13.50 192.0 10.0 11
70.00 DISCA1419D70 6.70 -0.30 6.70 262.0 8.30 238.0 1.0 15
75.00 DISCA1419D75 1.30 -1.00 2.15 271.0 3.30 271.0 3.0 28
80.00 DISCA1419D80 0.05 0.00 0.05 11.0 0.05 151.0 1.0 674
85.00 DISCA1419D85 0.25 0.20 0.05 5.0 0.05 158.0 3.0 621
90.00 DISCA1419D90 0.05 0.00 0.05 49.0 0.05 210.0 3.0 1,387
95.00 DISCA1419D95 0.40 0.35 0.05 14.0 0.05 144.0 1.0 93
100.00 DISCA1419D100 0.40 0.35 0.05 42.0 0.05 130.0 2.0 57
105.00 DISCA1419D105 0.40 0.35 0.05 11.0 0.05 134.0 10.0 11
110.00 DISCA1419D110 0.18 0.13 0.05 11.0 0.05 122.0 1.0 38

Put Options: DISCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 DISCA1419P50 0.15 0.10 0.10 11.0 0.05 154.0 18.0 18
55.00 DISCA1419P55 0.60 0.55 0.05 11.0 0.05 104.0 10.0 10
60.00 DISCA1419P60 0.35 0.30 0.05 11.0 0.05 146.0 22.0 52
65.00 DISCA1419P65 0.05 0.00 0.05 1.0 0.05 144.0 1.0 69
70.00 DISCA1419P70 0.05 0.00 0.05 4.0 0.05 204.0 1.0 247
75.00 DISCA1419P75 0.05 0.00 0.05 10.0 0.05 157.0 10.0 430
80.00 DISCA1419P80 2.50 0.45 2.05 59.0 2.55 299.0 27.0 540
85.00 DISCA1419P85 4.55 -2.45 6.70 261.0 8.20 261.0 10.0 85
90.00 DISCA1419P90 10.42 -1.18 11.70 192.0 13.10 212.0 70.0 36
95.00 DISCA1419P95 12.01 -4.39 16.30 202.0 18.10 192.0 4.0 4
100.00 DISCA1419P100 14.20 -7.40 21.60 202.0 23.10 192.0 1.0 1
105.00 DISCA1419P105 19.20 -7.40 26.60 202.0 28.10 192.0 1.0 1
110.00 DISCA1419P110 24.30 -7.30 31.60 202.0 33.10 192.0 1.0 1
Trading Center