Discovery Communications Inc $39.35

down -1.15


22/9/2014 04:00 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Last Trade: 39.35
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -1.15 (-2.84 %)
Prev Close: 40.50
Open: 40.41
Bid: 39.35
Ask: 39.36
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 69%
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISCA1418J30 8.70 0.00 9.20 21.0 10.90 269.0 0.0 0
35.00 DISCA1418J35 5.30 0.80 4.30 25.0 5.30 364.0 1.0 2
40.00 DISCA1418J40 0.80 -0.40 0.60 191.0 0.80 244.0 20.0 86
45.00 DISCA1418J45 1.00 0.85 0.05 230.0 0.15 195.0 309.0 311
50.00 DISCA1418J50 0.25 0.00 0.05 20.0 0.25 262.0 19.0 21
55.00 DISCA1418J55 23.90 0.00 22.50 11.0 23.80 21.0 0.0 1
60.00 DISCA1418J60 18.90 0.00 16.10 10.0 18.80 21.0 0.0 2
65.00 DISCA1418J65 14.10 0.00 12.80 21.0 13.90 25.0 0.0 11
70.00 DISCA1418J70 8.30 -1.60 7.90 11.0 9.10 36.0 1.0 36
75.00 DISCA1418J75 5.00 0.00 3.40 21.0 5.00 54.0 1.0 1,206
80.00 DISCA1418J80 1.25 -0.05 0.95 26.0 1.80 40.0 1.0 201
85.00 DISCA1418J85 0.35 0.10 0.10 37.0 0.95 53.0 4.0 159
90.00 DISCA1418J90 1.45 1.20 0.05 16.0 0.70 38.0 10.0 395
95.00 DISCA1418J95 0.50 0.00 0.05 10.0 0.65 37.0 0.0 94
100.00 DISCA1418J100 0.45 0.00 0.05 11.0 0.65 38.0 0.0 656
105.00 DISCA1418J105 0.45 0.00 0.05 11.0 0.30 36.0 0.0 0
110.00 DISCA1418J110 0.45 0.00 0.05 11.0 0.25 46.0 0.0 0
115.00 DISCA1418J115 0.25 0.00 0.05 11.0 0.25 36.0 0.0 0

Put Options: DISCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISCA1418V30 0.25 0.00 0.00 0.0 0.25 264.0 0.0 0
35.00 DISCA1418V35 0.07 0.00 0.05 189.0 0.20 228.0 5.0 21
40.00 DISCA1418V40 0.79 0.00 1.20 354.0 1.40 190.0 75.0 299
45.00 DISCA1418V45 5.40 1.10 5.10 286.0 5.80 65.0 1.0 201
50.00 DISCA1418V50 0.45 0.00 0.05 11.0 0.50 36.0 0.0 32
55.00 DISCA1418V55 0.45 0.00 0.05 11.0 0.65 39.0 0.0 0
60.00 DISCA1418V60 0.45 0.00 0.05 11.0 0.45 36.0 0.0 5
65.00 DISCA1418V65 0.25 0.20 0.05 18.0 0.65 48.0 160.0 313
70.00 DISCA1418V70 0.06 0.01 0.05 46.0 0.40 46.0 31.0 177
75.00 DISCA1418V75 0.30 0.00 0.35 55.0 1.00 35.0 1.0 149
80.00 DISCA1418V80 1.60 0.00 2.15 52.0 3.40 20.0 0.0 70
85.00 DISCA1418V85 3.40 -1.70 5.00 39.0 8.50 39.0 10.0 206
90.00 DISCA1418V90 9.70 0.00 11.60 22.0 12.50 21.0 0.0 38
95.00 DISCA1418V95 14.60 0.00 16.60 15.0 17.50 15.0 0.0 0
100.00 DISCA1418V100 18.10 0.00 21.60 25.0 22.40 22.0 0.0 0
105.00 DISCA1418V105 24.50 0.00 26.60 15.0 27.40 25.0 0.0 0
110.00 DISCA1418V110 28.10 0.00 29.60 10.0 33.50 22.0 0.0 1
115.00 DISCA1418V115 33.00 0.00 34.80 11.0 38.50 22.0 0.0 0
Trading Center