$104.48 +1.36 (1.32%) SanDisk Corp - NASDAQ

Nov. 26, 2014 | 11:24 AM
Last Trade: 104.48
Trade Time: Nov 26 11:24 AM Eastern Daylight Time
Change: +1.36 (1.32%)
Prev Close: 103.12
Open: 103.26
Bid: 104.46
Ask: 104.49
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SNDK1428K65 36.10 0.00 37.55 15.0 40.05 15.0 0.0 0
67.50 SNDK1428K67.5 33.55 0.00 34.75 15.0 37.55 15.0 0.0 0
70.00 SNDK1428K70 27.42 -3.58 32.55 15.0 35.95 15.0 1.0 2
72.50 SNDK1428K72.5 28.60 0.00 30.10 91.0 32.35 91.0 0.0 0
75.00 SNDK1428K75 11.35 -14.70 27.55 15.0 30.95 15.0 33.0 33
76.00 SNDK1428K76 9.70 -15.30 26.25 15.0 30.25 15.0 29.0 63
77.00 SNDK1428K77 6.80 -17.25 25.55 15.0 28.95 15.0 2.0 35
78.00 SNDK1428K78 6.10 -16.90 24.55 15.0 27.95 15.0 4.0 5
79.00 SNDK1428K79 7.75 -14.30 23.65 38.0 25.85 143.0 39.0 39
80.00 SNDK1428K80 6.30 -14.75 22.65 38.0 24.85 143.0 11.0 13
81.00 SNDK1428K81 4.30 -15.75 21.55 38.0 23.85 143.0 2.0 2
82.00 SNDK1428K82 13.45 -5.60 20.65 38.0 22.85 143.0 5.0 2
83.00 SNDK1428K83 8.10 -10.00 19.55 25.0 21.85 143.0 1.0 14
84.00 SNDK1428K84 10.50 -6.55 18.55 25.0 20.85 143.0 5.0 25
85.00 SNDK1428K85 11.09 -4.96 17.60 38.0 19.85 180.0 1.0 183
86.00 SNDK1428K86 14.12 -1.13 16.60 106.0 18.75 23.0 4.0 24
87.00 SNDK1428K87 8.15 -6.45 15.65 106.0 17.75 23.0 2.0 36
88.00 SNDK1428K88 6.30 -6.55 14.50 35.0 16.75 196.0 2.0 12
89.00 SNDK1428K89 9.60 -3.00 13.75 91.0 15.75 56.0 2.0 29
90.00 SNDK1428K90 12.80 0.00 12.30 36.0 14.75 146.0 3.0 45
91.00 SNDK1428K91 7.93 -3.47 11.55 91.0 13.75 50.0 2.0 84
92.00 SNDK1428K92 12.45 2.85 11.55 213.0 12.80 10.0 10.0 126
93.00 SNDK1428K93 10.50 1.00 10.90 39.0 11.80 230.0 10.0 89
94.00 SNDK1428K94 5.40 -3.00 9.90 91.0 10.80 91.0 2.0 61
95.00 SNDK1428K95 9.60 1.44 8.95 197.0 9.80 148.0 7.0 267
96.00 SNDK1428K96 8.43 0.91 8.05 192.0 8.75 196.0 3.0 194
97.00 SNDK1428K97 7.70 1.30 7.00 339.0 7.75 186.0 23.0 140
98.00 SNDK1428K98 4.00 -1.10 6.00 228.0 6.80 134.0 1.0 114
99.00 SNDK1428K99 5.41 1.11 5.00 249.0 5.80 174.0 3.0 230
100.00 SNDK1428K100 4.60 1.26 4.05 282.0 4.70 148.0 58.0 247
101.00 SNDK1428K101 2.50 0.00 3.00 403.0 3.85 188.0 2.0 172
102.00 SNDK1428K102 2.44 0.88 2.07 466.0 2.83 225.0 19.0 96
103.00 SNDK1428K103 1.57 0.71 1.64 65.0 1.90 238.0 55.0 419
104.00 SNDK1428K104 1.09 0.55 0.70 622.0 1.09 175.0 64.0 1,683
105.00 SNDK1428K105 0.48 0.19 0.42 5.0 0.55 198.0 174.0 567
106.00 SNDK1428K106 0.17 0.02 0.15 180.0 0.25 203.0 143.0 422
107.00 SNDK1428K107 0.12 0.00 0.02 641.0 0.14 264.0 40.0 129
108.00 SNDK1428K108 0.08 0.00 0.01 394.0 0.14 317.0 10.0 36
109.00 SNDK1428K109 0.01 0.00 0.01 10.0 0.12 342.0 0.0 0
110.00 SNDK1428K110 0.09 0.00 0.01 54.0 0.08 207.0 20.0 20
111.00 SNDK1428K111 0.14 0.00 0.01 10.0 0.04 33.0 0.0 0
112.00 SNDK1428K112 0.14 0.00 0.01 10.0 0.11 279.0 0.0 0
113.00 SNDK1428K113 0.14 0.00 0.00 0.0 0.11 285.0 0.0 0
115.00 SNDK1428K115 0.14 0.00 0.00 0.0 0.10 275.0 0.0 0
120.00 SNDK1428K120 0.17 0.00 0.00 0.0 0.09 263.0 0.0 0
125.00 SNDK1428K125 0.17 0.00 0.00 0.0 0.09 243.0 0.0 0
130.00 SNDK1428K130 0.17 0.00 0.00 0.0 0.09 242.0 0.0 0
135.00 SNDK1428K135 0.21 0.00 0.00 0.0 0.09 243.0 0.0 0
140.00 SNDK1428K140 0.21 0.00 0.00 0.0 0.09 244.0 0.0 0
145.00 SNDK1428K145 0.21 0.00 0.00 0.0 0.09 242.0 0.0 0

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 SNDK1428W65 0.17 0.00 0.01 219.0 0.09 62.0 0.0 0
67.50 SNDK1428W67.5 0.14 0.00 0.00 0.0 0.09 62.0 0.0 0
70.00 SNDK1428W70 0.01 -0.13 0.01 19.0 0.09 67.0 1.0 12
72.50 SNDK1428W72.5 0.14 0.00 0.00 0.0 0.09 64.0 0.0 0
75.00 SNDK1428W75 0.18 0.04 0.01 79.0 0.10 135.0 1.0 52
76.00 SNDK1428W76 1.63 1.49 0.01 1.0 0.09 125.0 3.0 3
77.00 SNDK1428W77 0.08 -0.06 0.01 10.0 0.09 132.0 4.0 9
78.00 SNDK1428W78 0.10 -0.04 0.01 10.0 0.09 132.0 4.0 12
79.00 SNDK1428W79 0.59 0.46 0.01 10.0 0.09 156.0 1.0 21
80.00 SNDK1428W80 0.03 -0.11 0.01 10.0 0.09 136.0 3.0 42
81.00 SNDK1428W81 3.30 3.16 0.01 10.0 0.09 124.0 2.0 34
82.00 SNDK1428W82 1.01 0.87 0.01 10.0 0.09 149.0 1.0 12
83.00 SNDK1428W83 0.01 0.00 0.01 1.0 0.09 149.0 1.0 8
84.00 SNDK1428W84 0.07 -0.07 0.01 1.0 0.09 134.0 50.0 62
85.00 SNDK1428W85 0.09 -0.05 0.01 10.0 0.10 130.0 50.0 214
86.00 SNDK1428W86 0.45 0.31 0.01 39.0 0.09 131.0 1.0 70
87.00 SNDK1428W87 1.35 1.12 0.01 5.0 0.14 201.0 12.0 34
88.00 SNDK1428W88 0.01 0.00 0.01 1.0 0.09 134.0 1.0 72
89.00 SNDK1428W89 0.03 -0.11 0.01 49.0 0.09 128.0 3.0 49
90.00 SNDK1428W90 0.03 0.00 0.01 24.0 0.09 135.0 9.0 73
91.00 SNDK1428W91 0.04 0.00 0.01 48.0 0.10 149.0 2.0 26
92.00 SNDK1428W92 0.14 0.13 0.01 15.0 0.10 221.0 14.0 103
93.00 SNDK1428W93 0.06 0.05 0.01 58.0 0.05 188.0 16.0 104
94.00 SNDK1428W94 0.04 0.00 0.01 48.0 0.11 272.0 36.0 102
95.00 SNDK1428W95 0.03 0.01 0.01 10.0 0.10 246.0 6.0 109
96.00 SNDK1428W96 0.03 0.00 0.03 21.0 0.14 346.0 1.0 123
97.00 SNDK1428W97 0.04 0.01 0.01 10.0 0.14 347.0 33.0 130
98.00 SNDK1428W98 0.04 -0.01 0.01 80.0 0.14 308.0 1.0 214
99.00 SNDK1428W99 0.14 0.00 0.01 64.0 0.14 415.0 6.0 194
100.00 SNDK1428W100 0.07 -0.04 0.03 50.0 0.11 287.0 40.0 257
101.00 SNDK1428W101 0.05 -0.11 0.03 24.0 0.08 148.0 39.0 1,019
102.00 SNDK1428W102 0.11 -0.34 0.07 81.0 0.14 230.0 301.0 208
103.00 SNDK1428W103 0.28 -0.39 0.17 147.0 0.31 407.0 7.0 276
104.00 SNDK1428W104 0.44 -0.81 0.42 34.0 0.48 57.0 234.0 53
105.00 SNDK1428W105 1.05 -0.69 0.90 78.0 1.20 438.0 100.0 35
106.00 SNDK1428W106 2.83 0.00 1.52 448.0 2.06 358.0 40.0 40
107.00 SNDK1428W107 3.45 0.00 2.33 244.0 3.15 264.0 0.0 0
108.00 SNDK1428W108 4.75 0.00 3.30 180.0 4.10 131.0 5.0 46
109.00 SNDK1428W109 5.70 0.35 4.25 98.0 5.10 98.0 2.0 2
110.00 SNDK1428W110 6.35 0.00 5.20 78.0 6.40 93.0 0.0 0
111.00 SNDK1428W111 7.35 0.00 6.55 24.0 7.85 105.0 0.0 0
112.00 SNDK1428W112 8.30 0.00 7.15 91.0 8.05 68.0 0.0 0
113.00 SNDK1428W113 8.50 0.00 8.55 24.0 10.25 45.0 0.0 0
115.00 SNDK1428W115 9.90 0.00 8.75 91.0 12.60 36.0 0.0 0
120.00 SNDK1428W120 14.85 0.00 14.05 91.0 17.40 1.0 0.0 0
125.00 SNDK1428W125 19.85 0.00 18.85 15.0 22.25 15.0 0.0 0
130.00 SNDK1428W130 24.80 0.00 24.05 91.0 27.45 91.0 0.0 0
135.00 SNDK1428W135 29.80 0.00 28.75 15.0 32.25 15.0 0.0 0
140.00 SNDK1428W140 34.80 0.00 33.75 15.0 37.25 15.0 0.0 0
145.00 SNDK1428W145 39.80 0.00 38.75 91.0 43.00 26.0 0.0 0