The Walt Disney Company (NY: DIS)
77.66 USD  +0.04 (+0.05%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIS140419C00070000 70.00 7.330 -0.07 7.100 7.800 81 4,956
DIS140419C00070500 70.50 6.600 +0.00 6.600 7.500 0 3
DIS140419C00071000 71.00 N/A +0.00 5.300 7.300 0 0
DIS140419C00071500 71.50 7.550 +0.00 5.600 6.500 0 1
DIS140419C00072000 72.00 N/A +0.00 4.300 6.100 0 0
DIS140419C00072500 72.50 4.900 +0.01 4.650 5.250 190 3,592
DIS140419C00073000 73.00 4.300 +0.00 4.150 4.950 71 0
DIS140419C00073500 73.50 3.900 -0.10 3.650 4.300 60 2
DIS140419C00074000 74.00 N/A +0.00 3.100 3.950 0 0
DIS140419C00074500 74.50 2.930 -0.47 3.000 3.350 6 11
DIS140419C00075000 75.00 2.660 +0.29 2.520 2.770 2,366 4,153
DIS140419C00076000 76.00 1.320 -0.34 1.690 1.850 186 108
DIS140419C00077500 77.50 0.6700 -0.13 0.6900 0.7300 741 3,646
DIS140419C00079000 79.00 0.2000 -0.05 0.1900 0.2200 325 1,371
DIS140419C00080000 80.00 0.1100 -0.05 0.0600 0.1200 949 11,985
DIS140419C00081000 81.00 0.0500 -0.04 0.0400 0.0700 3 375
DIS140419C00082500 82.50 0.0600 -0.01 0.0300 0.0600 117 13,453
DIS140419C00084000 84.00 0.0200 -0.04 0.0200 0.0300 105 49
DIS140419C00085000 85.00 0.0100 -0.04 0.0100 0.0200 32 11,297
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
DIS140419P00070000 70.00 0.0300 +0.01 0.0100 0.0400 19 7,229
DIS140419P00070500 70.50 N/A +0.00 0.0200 0.0600 0 0
DIS140419P00071000 71.00 N/A +0.00 0.0300 0.0700 0 0
DIS140419P00071500 71.50 N/A +0.00 0.0200 0.0800 0 0
DIS140419P00072000 72.00 0.1000 +0.00 0.0100 0.0600 0 10
DIS140419P00072500 72.50 0.0300 -0.01 0.0100 0.0500 20 6,017
DIS140419P00073000 73.00 0.1000 +0.00 0.0100 0.0800 0 25
DIS140419P00073500 73.50 0.1500 +0.00 0.0100 0.0800 0 41
DIS140419P00074000 74.00 0.0700 -0.02 0.0100 0.0800 89 30
DIS140419P00074500 74.50 0.1200 -0.14 0.0200 0.1000 5 77
DIS140419P00075000 75.00 0.1000 -0.03 0.0400 0.1000 2,414 6,590
DIS140419P00076000 76.00 0.1700 -0.17 0.1400 0.1700 479 2,082
DIS140419P00077500 77.50 0.5700 -0.12 0.5200 0.5600 529 5,759
DIS140419P00079000 79.00 2.500 +0.26 1.480 1.730 22 112
DIS140419P00080000 80.00 2.470 -0.27 2.400 2.650 478 11,478
DIS140419P00081000 81.00 3.710 +0.00 3.250 3.650 0 62
DIS140419P00082500 82.50 5.600 +0.20 4.850 5.150 5 2,666
DIS140419P00084000 84.00 N/A +0.00 5.800 7.750 0 0
DIS140419P00085000 85.00 7.770 -0.14 7.300 7.600 2 794
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here