Sandisk Corp $82.99

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 82.99
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 82.99
Open: 82.00
Bid: 81.00
Ask: 89.90
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 29%
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SNDK1425D60 22.45 0.00 22.45 20.0 24.20 21.0 0.0 0
65.00 SNDK1425D65 17.40 0.00 17.40 20.0 19.25 21.0 0.0 0
66.00 SNDK1425D66 16.45 0.00 16.45 16.0 18.20 385.0 0.0 0
67.00 SNDK1425D67 15.50 0.00 15.50 309.0 17.25 533.0 0.0 0
68.00 SNDK1425D68 14.50 0.00 14.50 187.0 16.25 489.0 0.0 0
69.00 SNDK1425D69 7.35 -6.15 13.50 231.0 15.20 507.0 1.0 1
69.50 SNDK1425D69.5 13.00 0.00 13.00 195.0 13.70 98.0 12.0 18
70.00 SNDK1425D70 12.50 0.00 12.50 326.0 14.25 531.0 0.0 0
70.50 SNDK1425D70.5 5.70 -6.30 12.00 400.0 13.60 520.0 2.0 2
71.00 SNDK1425D71 10.15 -1.35 11.50 346.0 13.30 154.0 1.0 3
71.50 SNDK1425D71.5 5.15 -5.90 11.05 384.0 12.80 500.0 11.0 11
72.00 SNDK1425D72 10.80 0.00 10.85 87.0 11.25 64.0 10.0 62
72.50 SNDK1425D72.5 6.55 -3.50 10.05 327.0 11.90 531.0 11.0 51
73.00 SNDK1425D73 6.25 -3.30 9.55 377.0 10.90 479.0 11.0 23
73.50 SNDK1425D73.5 4.05 -5.00 9.05 356.0 10.30 393.0 12.0 16
74.00 SNDK1425D74 10.00 0.00 8.55 346.0 9.25 76.0 11.0 31
74.50 SNDK1425D74.5 9.20 0.00 8.05 360.0 8.75 81.0 26.0 82
75.00 SNDK1425D75 8.95 0.00 7.80 33.0 8.25 217.0 122.0 353
75.50 SNDK1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 SNDK1425D76 7.66 0.00 6.70 500.0 7.20 65.0 169.0 222
76.50 SNDK1425D76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 SNDK1425D77 6.00 0.00 5.85 45.0 6.30 82.0 26.0 78
78.00 SNDK1425D78 5.98 0.00 4.70 62.0 5.30 63.0 26.0 70
78.50 SNDK1425D78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 SNDK1425D79 4.30 0.00 4.15 21.0 4.45 213.0 102.0 314
80.00 SNDK1425D80 3.14 0.00 3.20 26.0 3.50 57.0 755.0 1,114
81.00 SNDK1425D81 2.36 0.00 2.51 12.0 2.72 24.0 208.0 658
82.00 SNDK1425D82 1.96 0.00 1.80 3.0 2.04 3.0 165.0 257
83.00 SNDK1425D83 1.32 0.00 1.24 3.0 1.46 3.0 897.0 72
84.00 SNDK1425D84 1.13 0.00 0.91 21.0 1.00 79.0 387.0 124
85.00 SNDK1425D85 0.60 0.00 0.56 2.0 0.64 17.0 443.0 227
86.00 SNDK1425D86 0.33 0.00 0.33 11.0 0.39 55.0 95.0 37
87.00 SNDK1425D87 0.34 0.00 0.17 5.0 0.24 137.0 6.0 5
87.50 SNDK1425D87.5 0.31 0.00 0.12 33.0 0.20 54.0 10.0 9
88.00 SNDK1425D88 0.17 0.00 0.08 5.0 0.19 318.0 6.0 30
89.00 SNDK1425D89 0.72 0.68 0.04 31.0 0.12 78.0 3.0 3
90.00 SNDK1425D90 0.05 0.00 0.01 32.0 0.07 432.0 3.0 45
91.00 SNDK1425D91 0.05 -0.01 0.01 10.0 0.06 408.0 5.0 18
92.00 SNDK1425D92 0.03 -0.01 0.01 10.0 0.04 71.0 1.0 1
92.50 SNDK1425D92.5 0.00 0.00 0.01 62.0 4.85 17.0 0.0 0
93.00 SNDK1425D93 0.01 0.00 0.01 20.0 0.03 63.0 1.0 0
94.00 SNDK1425D94 0.03 0.00 0.01 15.0 0.03 72.0 0.0 0
95.00 SNDK1425D95 0.06 0.03 0.01 10.0 0.03 69.0 7.0 33

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 SNDK1425P60 0.04 0.03 0.01 10.0 0.03 79.0 4.0 6
65.00 SNDK1425P65 0.18 0.17 0.01 10.0 0.03 79.0 5.0 35
66.00 SNDK1425P66 0.22 0.20 0.02 8.0 0.03 12.0 9.0 19
67.00 SNDK1425P67 0.23 0.22 0.01 10.0 0.03 60.0 10.0 36
68.00 SNDK1425P68 0.29 0.28 0.01 5.0 0.04 81.0 301.0 347
69.00 SNDK1425P69 0.04 0.00 0.01 10.0 0.04 86.0 1.0 16
69.50 SNDK1425P69.5 1.41 1.40 0.01 10.0 0.05 131.0 21.0 21
70.00 SNDK1425P70 0.05 0.00 0.03 2.0 0.05 225.0 46.0 154
70.50 SNDK1425P70.5 0.04 0.00 0.01 10.0 0.06 321.0 21.0 93
71.00 SNDK1425P71 0.04 0.00 0.02 10.0 0.06 273.0 19.0 72
71.50 SNDK1425P71.5 0.05 0.00 0.01 10.0 0.06 358.0 24.0 85
72.00 SNDK1425P72 0.04 0.00 0.01 5.0 0.07 218.0 18.0 291
72.50 SNDK1425P72.5 0.05 0.00 0.01 66.0 0.06 31.0 20.0 180
73.00 SNDK1425P73 0.04 0.00 0.02 42.0 0.07 204.0 5.0 638
73.50 SNDK1425P73.5 0.10 0.00 0.02 21.0 0.07 174.0 6.0 10
74.00 SNDK1425P74 0.04 0.00 0.05 10.0 0.08 361.0 1.0 93
74.50 SNDK1425P74.5 0.10 0.00 0.03 21.0 0.08 34.0 5.0 249
75.00 SNDK1425P75 0.05 0.00 0.04 53.0 0.10 74.0 17.0 513
75.50 SNDK1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 SNDK1425P76 0.12 0.00 0.05 55.0 0.11 153.0 26.0 365
76.50 SNDK1425P76.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
77.00 SNDK1425P77 0.10 0.00 0.10 12.0 0.14 55.0 94.0 315
78.00 SNDK1425P78 0.20 0.00 0.14 66.0 0.20 48.0 38.0 231
78.50 SNDK1425P78.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
79.00 SNDK1425P79 0.30 0.00 0.23 52.0 0.30 58.0 28.0 281
80.00 SNDK1425P80 0.46 0.00 0.40 3.0 0.46 18.0 105.0 95
81.00 SNDK1425P81 0.65 0.00 0.61 32.0 0.69 21.0 425.0 28
82.00 SNDK1425P82 1.02 0.00 0.95 3.0 1.14 3.0 539.0 66
83.00 SNDK1425P83 1.52 0.00 1.38 3.0 1.60 3.0 3464.0 21
84.00 SNDK1425P84 1.90 0.00 1.90 16.0 2.03 10.0 149.0 73
85.00 SNDK1425P85 2.50 0.00 2.48 8.0 2.73 18.0 61.0 51
86.00 SNDK1425P86 2.94 0.00 3.30 10.0 3.45 11.0 15.0 9
87.00 SNDK1425P87 4.00 0.00 4.00 135.0 4.35 109.0 2.0 0
87.50 SNDK1425P87.5 7.10 4.00 3.10 486.0 5.95 231.0 5.0 5
88.00 SNDK1425P88 4.15 0.00 4.15 109.0 5.60 82.0 0.0 0
89.00 SNDK1425P89 8.20 3.15 5.05 344.0 7.50 164.0 10.0 10
90.00 SNDK1425P90 5.85 0.00 5.85 389.0 8.45 163.0 0.0 0
91.00 SNDK1425P91 6.75 0.00 6.75 405.0 8.85 455.0 0.0 0
92.00 SNDK1425P92 7.55 0.00 7.55 402.0 10.45 535.0 0.0 0
92.50 SNDK1425P92.5 0.00 0.00 8.10 17.0 12.85 33.0 0.0 0
93.00 SNDK1425P93 8.80 0.00 8.80 106.0 10.50 46.0 0.0 0
94.00 SNDK1425P94 9.85 0.00 9.85 67.0 11.50 24.0 0.0 0
95.00 SNDK1425P95 10.75 0.00 10.75 20.0 12.55 18.0 0.0 0
Trading Center