$34.73 -0.08 (-0.23%) Discovery Communications Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 34.73
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.23%)
Prev Close: 34.81
Open: 34.81
Bid: 34.73
Ask: 34.74
Options:

Call Options: DISCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 DISCA1420L17.5 15.40 0.00 16.50 37.0 18.70 15.0 0.0 0
20.00 DISCA1420L20 12.90 0.00 13.10 25.0 16.50 10.0 0.0 0
22.50 DISCA1420L22.5 10.40 0.00 10.60 25.0 14.00 26.0 0.0 0
25.00 DISCA1420L25 9.52 0.22 9.30 54.0 11.40 39.0 1.0 1
30.00 DISCA1420L30 3.80 -0.60 4.30 149.0 5.00 50.0 2.0 67
35.00 DISCA1420L35 0.79 -0.11 0.65 347.0 0.90 78.0 44.0 966
40.00 DISCA1420L40 0.05 -0.15 0.05 2.0 0.20 148.0 1.0 11
45.00 DISCA1420L45 0.50 0.00 0.05 167.0 0.40 148.0 0.0 0
50.00 DISCA1420L50 0.60 0.00 0.00 0.0 0.40 270.0 0.0 0

Put Options: DISCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 DISCA1420X17.5 0.60 0.00 0.00 0.0 0.40 272.0 0.0 0
20.00 DISCA1420X20 0.60 0.00 0.00 0.0 0.40 276.0 0.0 0
22.50 DISCA1420X22.5 0.60 0.00 0.00 0.0 0.40 278.0 0.0 0
25.00 DISCA1420X25 0.60 0.00 0.05 10.0 0.40 262.0 0.0 0
30.00 DISCA1420X30 0.09 0.00 0.10 178.0 0.20 169.0 1.0 85
35.00 DISCA1420X35 0.98 0.00 1.00 202.0 1.25 200.0 1.0 191
40.00 DISCA1420X40 6.05 1.35 4.70 79.0 5.70 68.0 17.0 14
45.00 DISCA1420X45 8.50 0.00 8.70 116.0 11.70 65.0 0.0 0
50.00 DISCA1420X50 13.70 0.00 13.80 25.0 16.80 10.0 0.0 0