The Walt Disney Company (DIS) -NYSE 65.23  0.34(0.52%) 24 May 1:30AM|After Hours
:
65.28 0.05 (0.08%) 24 May 5:16AM | Options Expiring Saturday 18 January 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | DIS140118C00020000 | 40.45 | 0.00 | 45.10 | 45.40 | 0 | 88 | 20.00 | DIS140118P00020000 | 0.03 | 0.00 | 0.03 | 0.05 | 13 | 1,664 | | DIS140118C00023000 | 43.55 | 0.00 | 42.20 | 42.40 | 10 | 35 | 23.00 | DIS140118P00023000 | 0.05 | 0.00 | 0.05 | 0.07 | 73 | 937 | | DIS140118C00025000 | 41.85 | 0.00 | 40.20 | 40.45 | 33 | 58 | 25.00 | DIS140118P00025000 | 0.07 | 0.00 | 0.06 | 0.09 | 30 | 2,350 | | DIS140118C00030000 | 37.39 | 0.00 | 35.25 | 35.45 | 1 | 134 | 30.00 | DIS140118P00030000 | 0.09 | 0.00 | 0.09 | 0.12 | 11 | 5,348 | | DIS140118C00035000 | 31.25 | 0.00 | 30.20 | 30.55 | 35 | 371 | 35.00 | DIS140118P00035000 | 0.18 | 0.00 | 0.17 | 0.19 | 192 | 7,230 | | DIS140118C00040000 | 26.10 | 0.00 | 25.30 | 25.65 | 7 | 1,438 | 40.00 | DIS140118P00040000 | 0.29 | 0.00 | 0.28 | 0.31 | 304 | 13,318 | | DIS140118C00045000 | 20.25 | 0.95 | 20.60 | 20.70 | 1 | 2,127 | 45.00 | DIS140118P00045000 | 0.52 | 0.03 | 0.49 | 0.53 | 6 | 15,776 | | DIS140118C00047500 | N/A | 0.00 | 18.20 | 18.35 | 0 | 0 | 47.50 | DIS140118P00047500 | 0.66 | 0.00 | 0.66 | 0.69 | 108 | 194 | | DIS140118C00050000 | 16.00 | 0.20 | 15.90 | 16.05 | 40 | 2,788 | 50.00 | DIS140118P00050000 | 0.89 | 0.02 | 0.88 | 0.91 | 4 | 12,529 | | DIS140118C00052500 | 13.65 | 0.29 | 13.65 | 13.80 | 78 | 2,247 | 52.50 | DIS140118P00052500 | 1.19 | 0.00 | 1.19 | 1.22 | 182 | 6,418 | | DIS140118C00055000 | 11.10 | 0.65 | 11.50 | 11.65 | 95 | 10,166 | 55.00 | DIS140118P00055000 | 1.63 | 0.07 | 1.60 | 1.62 | 10 | 3,461 | | DIS140118C00057500 | 9.40 | 0.35 | 9.50 | 9.60 | 29 | 12,077 | 57.50 | DIS140118P00057500 | 2.17 | 0.11 | 2.13 | 2.17 | 8 | 2,250 | | DIS140118C00060000 | 7.75 | 0.05 | 7.65 | 7.80 | 311 | 6,535 | 60.00 | DIS140118P00060000 | 2.87 | 0.10 | 2.85 | 2.88 | 60 | 3,949 | | DIS140118C00062500 | 6.14 | 0.36 | 6.05 | 6.15 | 144 | 6,926 | 62.50 | DIS140118P00062500 | 3.76 | 0.16 | 3.75 | 3.80 | 31 | 4,690 | | DIS140118C00065000 | 4.63 | 0.32 | 4.60 | 4.65 | 616 | 10,288 | 65.00 | DIS140118P00065000 | 4.90 | 0.25 | 4.85 | 4.95 | 244 | 4,009 | | DIS140118C00067500 | 3.46 | 0.19 | 3.40 | 3.50 | 55 | 1,754 | 67.50 | DIS140118P00067500 | 6.25 | 0.30 | 6.25 | 6.30 | 48 | 709 | | DIS140118C00070000 | 2.50 | 0.00 | 2.48 | 2.52 | 855 | 15,354 | 70.00 | DIS140118P00070000 | 7.90 | 0.40 | 7.85 | 7.90 | 69 | 5,939 | | DIS140118C00072500 | 1.79 | 0.00 | 1.77 | 1.81 | 10 | 8,367 | 72.50 | DIS140118P00072500 | 10.05 | 0.90 | 9.65 | 9.75 | 100 | 1,662 | | DIS140118C00075000 | 1.24 | 0.05 | 1.24 | 1.28 | 48 | 4,705 | 75.00 | DIS140118P00075000 | 11.70 | 0.55 | 11.65 | 11.70 | 40 | 123 | | DIS140118C00080000 | 0.62 | 0.02 | 0.59 | 0.63 | 2 | 2,548 | 80.00 | DIS140118P00080000 | 16.25 | 0.90 | 16.00 | 16.10 | 70 | 173 | | DIS140118C00085000 | 0.29 | 0.04 | 0.28 | 0.30 | 249 | 2,354 | 85.00 | DIS140118P00085000 | 20.65 | 1.45 | 20.70 | 20.80 | 18 | 39 | | DIS140118C00090000 | 0.17 | 0.00 | 0.14 | 0.16 | 45 | 1,581 | 90.00 | DIS140118P00090000 | 24.65 | 0.00 | 25.40 | 25.75 | 20 | 57 | | DIS140118C00095000 | 0.09 | 0.00 | 0.07 | 0.09 | 34 | 70 | 95.00 | DIS140118P00095000 | 0.05 | 0.05 | 30.40 | 30.65 | 0 | 0 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |