Discovery Communications Inc $39.97

up +0.02


18/9/2014 04:00 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Last Trade: 39.97
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: 0.02 (0.05 %)
Prev Close: 39.95
Open: 40.01
Bid: 39.97
Ask: 39.98
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 67%
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 DISCA1420I30 8.80 0.00 8.30 311.0 11.70 281.0 0.0 0
35.00 DISCA1420I35 3.50 0.00 4.20 297.0 6.00 297.0 0.0 0
40.00 DISCA1420I40 0.30 0.10 0.15 40.0 0.30 119.0 1.0 105
45.00 DISCA1420I45 0.08 -0.07 0.05 30.0 0.15 269.0 3.0 1,043
50.00 DISCA1420I50 0.25 0.00 0.00 0.0 0.25 211.0 0.0 0
55.00 DISCA1420I55 23.40 0.00 22.30 11.0 26.60 10.0 0.0 0
60.00 DISCA1420I60 18.40 0.00 18.80 10.0 21.50 11.0 0.0 0
65.00 DISCA1420I65 13.40 0.00 14.00 25.0 14.80 23.0 0.0 0
70.00 DISCA1420I70 8.40 0.00 9.00 12.0 11.00 12.0 0.0 0
75.00 DISCA1420I75 3.60 1.60 4.00 32.0 4.90 45.0 2.0 2
80.00 DISCA1420I80 2.45 2.40 0.10 59.0 0.65 59.0 2.0 6
85.00 DISCA1420I85 3.00 2.75 0.05 1.0 0.25 55.0 4.0 112
90.00 DISCA1420I90 0.72 0.47 0.05 1.0 0.25 59.0 1.0 307
95.00 DISCA1420I95 0.25 0.00 0.10 11.0 0.25 55.0 0.0 0
100.00 DISCA1420I100 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
105.00 DISCA1420I105 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
110.00 DISCA1420I110 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
115.00 DISCA1420I115 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
120.00 DISCA1420I120 0.25 0.00 0.00 0.0 0.25 55.0 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 0.25 244.0 2.0 1
35.00 DISCA1420U35 0.14 -0.06 0.00 0.0 0.20 211.0 2.0 1
40.00 DISCA1420U40 1.20 0.95 0.15 189.0 0.30 189.0 15.0 170
45.00 DISCA1420U45 5.72 1.02 4.20 297.0 5.70 241.0 6.0 3
50.00 DISCA1420U50 0.35 0.00 0.00 0.0 0.25 55.0 0.0 0
55.00 DISCA1420U55 0.25 0.00 0.00 0.0 0.25 55.0 0.0 0
60.00 DISCA1420U60 0.25 0.00 0.05 11.0 0.25 55.0 0.0 0
65.00 DISCA1420U65 0.25 0.00 0.10 11.0 0.25 55.0 0.0 0
70.00 DISCA1420U70 0.25 0.00 0.05 11.0 0.25 55.0 0.0 0
75.00 DISCA1420U75 0.16 0.11 0.05 10.0 0.25 31.0 12.0 30
80.00 DISCA1420U80 0.55 -0.30 0.50 63.0 1.35 68.0 7.0 29
85.00 DISCA1420U85 5.60 0.00 5.10 45.0 6.20 53.0 0.0 9
90.00 DISCA1420U90 7.50 -3.00 8.60 36.0 12.80 24.0 5.0 5
95.00 DISCA1420U95 15.20 0.00 13.50 34.0 17.60 42.0 0.0 0
100.00 DISCA1420U100 19.30 0.00 18.40 10.0 21.20 10.0 0.0 0
105.00 DISCA1420U105 23.70 0.00 25.00 10.0 27.80 20.0 0.0 0
110.00 DISCA1420U110 28.90 0.00 28.40 10.0 31.20 10.0 0.0 0
115.00 DISCA1420U115 33.70 0.00 35.20 10.0 38.00 12.0 0.0 0
120.00 DISCA1420U120 38.80 0.00 40.20 10.0 43.00 12.0 0.0 0
Trading Center