$33.75 -0.17 (-0.50%) Discovery Communications Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 33.75
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.17 (-0.50%)
Prev Close: 33.92
Open: 34.22
Bid: 33.75
Ask: 33.76
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 DISCA1422K20 12.10 0.00 12.60 175.0 15.80 175.0 0.0 0
22.50 DISCA1422K22.5 8.90 0.00 9.80 30.0 13.40 15.0 0.0 0
25.00 DISCA1422K25 7.00 0.00 7.30 215.0 10.90 175.0 0.0 0
30.00 DISCA1422K30 3.80 0.00 3.30 192.0 4.00 98.0 1.0 43
35.00 DISCA1422K35 0.06 -0.14 0.05 7.0 0.10 264.0 2.0 775
40.00 DISCA1422K40 0.15 0.00 0.15 10.0 0.15 321.0 3.0 1,689
45.00 DISCA1422K45 0.15 -0.10 0.05 10.0 0.25 191.0 22.0 2
50.00 DISCA1422K50 0.25 0.00 0.00 0.0 0.25 83.0 0.0 0
55.00 DISCA1422K55 0.20 0.00 0.00 0.0 0.20 119.0 0.0 0
60.00 DISCA1422K60 0.20 0.00 0.00 0.0 0.20 247.0 0.0 0

Put Options: DISCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 DISCA1422W20 0.25 0.00 0.00 0.0 0.25 333.0 0.0 0
22.50 DISCA1422W22.5 0.25 0.00 0.00 0.0 0.25 167.0 0.0 0
25.00 DISCA1422W25 0.25 0.00 0.00 0.0 0.25 113.0 0.0 0
30.00 DISCA1422W30 0.15 0.00 0.05 45.0 0.10 272.0 30.0 118
35.00 DISCA1422W35 1.40 0.40 1.10 122.0 1.50 194.0 5.0 1,280
40.00 DISCA1422W40 7.06 1.06 6.00 70.0 6.40 42.0 5.0 11
45.00 DISCA1422W45 10.40 0.00 9.10 30.0 12.10 21.0 0.0 0
50.00 DISCA1422W50 14.40 0.00 14.60 10.0 18.00 10.0 0.0 0
55.00 DISCA1422W55 19.80 0.00 19.00 32.0 23.60 20.0 0.0 0
60.00 DISCA1422W60 25.90 0.00 24.20 205.0 27.40 127.0 0.0 0