Discovery Communications Inc $82.88

up +0.06


24/7/2014 04:00 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Last Trade: 82.88
Trade Time: Jul 24 04:00 PM Eastern Daylight Time
Change: 0.06 (0.07 %)
Prev Close: 82.82
Open: 82.97
Bid: 82.85
Ask: 82.88
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 20%
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DISCA1416H40 41.50 0.00 40.80 10.0 45.00 20.0 0.0 0
45.00 DISCA1416H45 36.90 0.00 36.30 62.0 39.70 55.0 0.0 0
50.00 DISCA1416H50 31.70 0.00 31.30 56.0 34.70 45.0 0.0 0
55.00 DISCA1416H55 26.90 0.00 27.00 112.0 29.00 98.0 0.0 0
60.00 DISCA1416H60 22.20 0.00 22.00 80.0 24.50 84.0 0.0 0
65.00 DISCA1416H65 17.20 0.00 17.10 172.0 19.80 130.0 0.0 0
70.00 DISCA1416H70 8.98 -3.22 12.20 199.0 13.80 120.0 1.0 8
75.00 DISCA1416H75 10.20 2.70 7.70 144.0 8.90 176.0 10.0 216
80.00 DISCA1416H80 4.00 0.00 3.70 249.0 4.10 124.0 3.0 306
85.00 DISCA1416H85 1.15 -0.10 1.15 124.0 1.50 191.0 1.0 92
90.00 DISCA1416H90 0.55 0.30 0.20 235.0 0.45 195.0 1.0 90
95.00 DISCA1416H95 0.22 0.17 0.05 11.0 0.30 177.0 1.0 1
100.00 DISCA1416H100 0.25 0.00 0.05 10.0 0.50 180.0 0.0 0
105.00 DISCA1416H105 0.25 0.00 0.00 0.0 0.50 172.0 0.0 0
110.00 DISCA1416H110 0.25 0.00 0.00 0.0 0.25 130.0 0.0 0

Put Options: DISCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DISCA1416T40 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
45.00 DISCA1416T45 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
50.00 DISCA1416T50 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
55.00 DISCA1416T55 0.25 0.00 0.00 0.0 0.25 128.0 0.0 0
60.00 DISCA1416T60 0.13 -0.12 0.05 11.0 0.45 296.0 1.0 1
65.00 DISCA1416T65 0.45 0.20 0.05 9.0 0.65 344.0 2.0 6
70.00 DISCA1416T70 0.50 0.45 0.05 62.0 0.30 188.0 5.0 29
75.00 DISCA1416T75 0.25 0.00 0.15 612.0 0.40 152.0 13.0 83
80.00 DISCA1416T80 0.80 -0.20 0.90 542.0 1.25 178.0 307.0 371
85.00 DISCA1416T85 3.50 -0.20 3.30 138.0 3.60 151.0 5.0 45
90.00 DISCA1416T90 5.60 -0.90 7.00 286.0 7.70 135.0 113.0 37
95.00 DISCA1416T95 11.00 0.00 11.40 171.0 12.90 92.0 0.0 0
100.00 DISCA1416T100 15.30 0.00 15.50 248.0 18.60 100.0 0.0 0
105.00 DISCA1416T105 20.30 0.00 20.50 212.0 23.60 84.0 0.0 0
110.00 DISCA1416T110 25.30 0.00 25.60 168.0 28.60 77.0 0.0 0
Trading Center