Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DIS Feb 20 2010 25.00 4.90 0.71 16.95 4.90 4.65 4.75 5.10 4 275
DIS Feb 20 2010 26.00 3.50 -0.45 -11.39 3.65 3.50 3.85 3.95 228 259
DIS Feb 20 2010 27.00 2.99 0.42 16.34 2.99 2.71 2.93 2.96 15 212
DIS Feb 20 2010 28.00 2.10 0.28 15.38 2.13 1.78 2.02 2.05 80 825
DIS Feb 20 2010 29.00 1.25 0.14 12.61 1.39 1.05 1.22 1.25 886 1,490
DIS Feb 20 2010 30.00 0.64 0.09 16.36 0.75 0.55 0.62 0.64 17,614 7,267
DIS Feb 20 2010 31.00 0.24 0.02 9.09 0.35 0.23 0.26 0.27 2,414 5,090
DIS Feb 20 2010 32.00 0.09 — — 0.13 0.09 0.08 0.10 1,171 3,175
DIS Feb 20 2010 33.00 0.05 0.02 66.67 0.05 0.05 0.02 0.05 20 2,531
DIS Feb 20 2010 34.00 0.02 -0.03 -60.00 0.02 0.02 0.01 0.03 7 1,621
DIS Feb 20 2010 35.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 1 204
DIS Feb 20 2010 36.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 3 96
DIS Feb 20 2010 45.00 — — — — — 6.95 7.45 — —
DIS Feb 20 2010 50.00 — — — — — 2.03 2.46 — —
DIS Feb 20 2010 55.00 0.36 — — 0.36 0.36 — 0.09 — 683
DIS Feb 20 2010 60.00 — — — — — — 0.04 — —
DIS Feb 20 2010 65.00 — — — — — — 0.04 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DIS Feb 20 2010 25.00 0.05 -0.01 -16.67 0.05 0.05 0.01 0.03 — 3,294
DIS Feb 20 2010 26.00 0.06 — — 0.06 0.05 0.03 0.05 2,040 518
DIS Feb 20 2010 27.00 0.13 -0.07 -35.00 0.13 0.10 0.06 0.09 2,060 866
DIS Feb 20 2010 28.00 0.16 -0.08 -33.33 0.25 0.15 0.15 0.17 384 2,152
DIS Feb 20 2010 29.00 0.36 -0.14 -28.00 0.56 0.35 0.35 0.36 2,579 2,628
DIS Feb 20 2010 30.00 0.75 -0.14 -15.73 1.04 0.72 0.75 0.79 7,490 5,350
DIS Feb 20 2010 31.00 1.38 -0.18 -11.54 1.56 1.31 1.38 1.40 259 2,530
DIS Feb 20 2010 32.00 2.19 -0.22 -9.13 2.46 2.19 2.21 2.25 17 2,473
DIS Feb 20 2010 33.00 3.15 -0.30 -8.70 3.30 3.15 3.15 3.20 28 907
DIS Feb 20 2010 34.00 3.70 -1.49 -28.71 3.95 3.70 4.10 4.20 33 222
DIS Feb 20 2010 35.00 5.00 -0.25 -4.76 5.00 5.00 4.95 5.25 11 291
DIS Feb 20 2010 36.00 6.45 0.30 4.88 6.45 6.45 5.90 6.35 10 10
DIS Feb 20 2010 45.00 — — — — — — 0.04 — —
DIS Feb 20 2010 50.00 0.08 — — 0.08 0.08 0.03 0.07 10 10
DIS Feb 20 2010 55.00 2.74 — — 2.74 2.74 2.59 2.91 22 115
DIS Feb 20 2010 60.00 — — — — — 7.55 8.05 — —
DIS Feb 20 2010 65.00 — — — — — 12.50 13.05 — —
Return to Top