SanDisk Corp $98.78

down -2.34


22/9/2014 04:00 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 98.78
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -2.34 (-2.31 %)
Prev Close: 101.12
Open: 100.86
Bid: 98.78
Ask: 98.79
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SNDK Trend Analysis - it has outperformed the S&P 500 by 52%
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
78.00 SNDK1426I78 22.45 0.00 20.35 41.0 21.35 41.0 0.0 0
79.00 SNDK1426I79 21.25 0.00 19.35 41.0 20.35 41.0 0.0 0
80.00 SNDK1426I80 20.45 0.00 18.35 41.0 19.20 46.0 0.0 0
81.00 SNDK1426I81 19.95 0.00 17.35 83.0 18.20 87.0 0.0 0
82.00 SNDK1426I82 18.95 0.00 16.35 83.0 17.20 78.0 0.0 0
83.00 SNDK1426I83 18.05 0.00 15.35 83.0 16.20 87.0 0.0 0
84.00 SNDK1426I84 17.05 0.00 14.40 64.0 15.20 61.0 0.0 0
85.00 SNDK1426I85 7.70 -8.35 12.55 1.0 16.00 1.0 2.0 11
86.00 SNDK1426I86 15.05 0.00 12.40 160.0 13.15 141.0 0.0 0
87.00 SNDK1426I87 14.10 0.00 11.40 121.0 12.15 138.0 0.0 0
88.00 SNDK1426I88 10.90 -2.25 10.40 439.0 11.15 496.0 1.0 113
89.00 SNDK1426I89 9.24 -2.91 9.35 107.0 10.20 105.0 5.0 6
90.00 SNDK1426I90 9.30 -1.85 8.45 158.0 9.20 139.0 19.0 47
91.00 SNDK1426I91 8.35 -1.70 7.50 631.0 8.20 584.0 4.0 89
92.00 SNDK1426I92 7.30 -1.90 6.50 645.0 7.20 656.0 53.0 99
93.00 SNDK1426I93 5.95 -2.30 5.60 877.0 6.20 859.0 1.0 207
94.00 SNDK1426I94 7.00 -0.40 4.70 910.0 5.35 895.0 6.0 58
95.00 SNDK1426I95 4.98 -3.57 3.85 1050.0 4.25 89.0 23.0 151
96.00 SNDK1426I96 3.35 -2.20 3.20 951.0 3.45 73.0 5.0 326
97.00 SNDK1426I97 2.63 -2.41 2.63 9.0 2.66 36.0 65.0 318
98.00 SNDK1426I98 1.91 -2.14 1.91 1.0 1.97 42.0 125.0 266
99.00 SNDK1426I99 1.28 -2.14 1.33 45.0 1.42 173.0 229.0 199
100.00 SNDK1426I100 0.96 -1.49 0.90 32.0 0.98 85.0 1467.0 601
101.00 SNDK1426I101 0.68 -1.25 0.64 8.0 0.71 187.0 298.0 310
102.00 SNDK1426I102 0.46 -0.79 0.41 31.0 0.47 88.0 265.0 708
103.00 SNDK1426I103 0.29 -0.64 0.28 346.0 0.34 125.0 120.0 392
104.00 SNDK1426I104 0.25 -0.42 0.20 19.0 0.25 121.0 10.0 295
105.00 SNDK1426I105 0.22 -0.34 0.14 35.0 0.21 627.0 14.0 695
106.00 SNDK1426I106 0.43 0.00 0.11 35.0 0.18 636.0 156.0 135
107.00 SNDK1426I107 0.12 -0.17 0.09 62.0 0.14 80.0 19.0 399
108.00 SNDK1426I108 0.11 -0.10 0.08 79.0 0.13 292.0 27.0 370
109.00 SNDK1426I109 0.36 0.23 0.07 35.0 0.14 464.0 153.0 148
110.00 SNDK1426I110 0.14 0.03 0.06 88.0 0.15 457.0 9.0 260
111.00 SNDK1426I111 0.08 0.00 0.04 125.0 0.14 522.0 21.0 156
112.00 SNDK1426I112 0.11 0.00 0.04 114.0 0.14 561.0 3.0 682
113.00 SNDK1426I113 0.04 0.00 0.01 324.0 0.13 541.0 0.0 0
114.00 SNDK1426I114 0.04 0.01 0.02 187.0 0.13 501.0 20.0 0
115.00 SNDK1426I115 0.02 0.00 0.01 183.0 0.10 431.0 0.0 0
120.00 SNDK1426I120 0.07 0.00 0.00 0.0 0.14 589.0 0.0 0

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
78.00 SNDK1426U78 0.03 -0.11 0.01 177.0 0.14 564.0 1.0 26
79.00 SNDK1426U79 0.27 0.13 0.02 96.0 0.14 568.0 4.0 4
80.00 SNDK1426U80 0.33 0.30 0.01 210.0 0.14 607.0 32.0 78
81.00 SNDK1426U81 0.40 0.26 0.02 200.0 0.14 559.0 4.0 66
82.00 SNDK1426U82 0.17 0.03 0.01 1.0 0.14 589.0 10.0 198
83.00 SNDK1426U83 0.68 0.65 0.01 138.0 0.10 467.0 1.0 99
84.00 SNDK1426U84 0.03 0.00 0.09 4.0 0.14 666.0 1.0 82
85.00 SNDK1426U85 0.03 0.00 0.02 195.0 0.02 1.0 1.0 54
86.00 SNDK1426U86 0.27 0.13 0.01 63.0 0.03 2.0 8.0 14
87.00 SNDK1426U87 0.05 -0.09 0.02 25.0 0.06 1.0 6.0 144
88.00 SNDK1426U88 0.11 0.10 0.03 70.0 0.13 546.0 111.0 48
89.00 SNDK1426U89 0.03 0.01 0.06 46.0 0.13 257.0 6.0 66
90.00 SNDK1426U90 0.07 0.00 0.06 52.0 0.14 486.0 1.0 119
91.00 SNDK1426U91 0.11 0.06 0.07 170.0 0.14 202.0 204.0 165
92.00 SNDK1426U92 0.12 0.03 0.05 944.0 0.18 380.0 2.0 301
93.00 SNDK1426U93 0.19 0.11 0.16 248.0 0.23 103.0 49.0 198
94.00 SNDK1426U94 0.24 0.07 0.23 120.0 0.31 594.0 236.0 358
95.00 SNDK1426U95 0.35 0.14 0.34 222.0 0.35 5.0 352.0 269
96.00 SNDK1426U96 0.52 0.29 0.52 22.0 0.58 114.0 19.0 699
97.00 SNDK1426U97 0.84 0.45 0.78 3.0 0.86 304.0 53.0 856
98.00 SNDK1426U98 1.28 0.71 1.11 93.0 1.18 104.0 311.0 328
99.00 SNDK1426U99 1.67 0.82 1.60 20.0 1.67 36.0 1333.0 1,063
100.00 SNDK1426U100 2.30 1.17 2.18 34.0 2.28 82.0 268.0 907
101.00 SNDK1426U101 2.92 1.35 2.91 39.0 3.05 287.0 651.0 755
102.00 SNDK1426U102 3.60 1.61 3.65 452.0 3.80 19.0 7.0 240
103.00 SNDK1426U103 4.70 2.21 4.40 615.0 4.70 236.0 11.0 138
104.00 SNDK1426U104 2.76 0.00 4.80 1010.0 5.85 744.0 27.0 144
105.00 SNDK1426U105 3.80 0.00 5.40 811.0 6.80 588.0 20.0 37
106.00 SNDK1426U106 7.30 2.55 6.35 751.0 7.80 620.0 1.0 15
107.00 SNDK1426U107 4.80 0.00 7.30 773.0 8.75 550.0 0.0 0
108.00 SNDK1426U108 5.30 0.00 8.25 757.0 9.75 443.0 20.0 22
109.00 SNDK1426U109 6.25 0.00 9.25 318.0 10.75 153.0 10.0 19
110.00 SNDK1426U110 7.40 0.00 10.20 320.0 11.75 174.0 0.0 0
111.00 SNDK1426U111 8.35 0.00 11.20 300.0 12.70 106.0 0.0 0
112.00 SNDK1426U112 9.35 0.00 12.15 309.0 13.75 219.0 0.0 0
113.00 SNDK1426U113 10.25 0.00 13.15 309.0 14.70 90.0 0.0 0
114.00 SNDK1426U114 11.25 0.00 14.10 290.0 15.70 80.0 0.0 0
115.00 SNDK1426U115 12.25 0.00 15.15 186.0 16.70 74.0 0.0 0
120.00 SNDK1426U120 17.15 0.00 19.20 45.0 21.75 43.0 0.0 0
Trading Center