Discovery Communications Inc $82.93

down -0.21


29/7/2014 04:00 PM  |  NASDAQ : DISCA  
Industries : Media / Catv Systems
Last Trade: 82.93
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: -0.21 (-0.25 %)
Prev Close: 83.14
Open: 82.95
Bid: 82.92
Ask: 82.95
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 19%
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 DISCA1416H40 41.00 0.00 41.70 29.0 45.40 50.0 0.0 0
45.00 DISCA1416H45 36.00 0.00 36.70 10.0 39.80 10.0 0.0 0
50.00 DISCA1416H50 31.00 0.00 31.70 14.0 35.00 10.0 0.0 0
55.00 DISCA1416H55 26.00 0.00 26.60 20.0 30.10 59.0 0.0 0
60.00 DISCA1416H60 21.00 0.00 21.60 178.0 24.90 131.0 0.0 0
65.00 DISCA1416H65 16.80 0.00 16.80 334.0 19.30 186.0 0.0 0
70.00 DISCA1416H70 8.98 -3.12 12.80 76.0 14.30 187.0 1.0 8
75.00 DISCA1416H75 8.67 0.97 8.00 105.0 9.40 267.0 1.0 216
80.00 DISCA1416H80 4.20 0.30 3.80 165.0 4.80 512.0 5.0 306
85.00 DISCA1416H85 1.40 0.25 1.10 152.0 1.35 219.0 13.0 93
90.00 DISCA1416H90 0.40 0.06 0.20 95.0 0.45 72.0 250.0 90
95.00 DISCA1416H95 0.11 0.00 0.05 11.0 0.25 181.0 1.0 1
100.00 DISCA1416H100 0.25 0.00 0.05 10.0 0.25 192.0 0.0 0
105.00 DISCA1416H105 0.25 0.00 0.00 0.0 0.25 200.0 0.0 0
110.00 DISCA1416H110 0.40 0.00 0.00 0.0 0.25 195.0 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 0.25 197.0 0.0 0
45.00 DISCA1416T45 0.25 0.00 0.00 0.0 0.25 206.0 0.0 0
50.00 DISCA1416T50 0.45 0.00 0.00 0.0 0.25 191.0 0.0 0
55.00 DISCA1416T55 0.20 -0.25 0.20 2.0 0.25 241.0 2.0 0
60.00 DISCA1416T60 0.13 -0.12 0.05 11.0 0.25 203.0 1.0 1
65.00 DISCA1416T65 0.45 0.20 0.05 9.0 0.25 221.0 2.0 6
70.00 DISCA1416T70 0.50 0.25 0.05 62.0 0.25 253.0 5.0 29
75.00 DISCA1416T75 0.15 -0.05 0.10 610.0 0.25 48.0 35.0 81
80.00 DISCA1416T80 0.85 0.00 0.75 195.0 1.00 40.0 22.0 672
85.00 DISCA1416T85 3.50 0.50 2.90 257.0 3.30 43.0 5.0 42
90.00 DISCA1416T90 5.60 -1.30 6.20 330.0 7.50 117.0 113.0 37
95.00 DISCA1416T95 10.60 0.00 10.90 96.0 12.40 47.0 0.0 0
100.00 DISCA1416T100 15.00 0.00 15.30 141.0 17.40 68.0 0.0 0
105.00 DISCA1416T105 19.90 0.00 19.90 258.0 23.50 141.0 0.0 0
110.00 DISCA1416T110 25.40 0.00 24.90 330.0 28.50 141.0 0.0 0
Trading Center