SANDISK $59.90

up +1.38


17/5/2013 05:17 PM  |  NASDAQ : SNDK  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Last Trade: 59.90
Trade Time: May 17 5:12 PM Eastern Daylight Time
Change: 1.38 (2.36 %)
Prev Close: 58.52
Open: 59.02
Bid: 47.01
Ask: 63.40
12 Mo. Price Change : 79% - SNDK has outperformed the S&P 500 by 53%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: SNDK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SNDK1318E35 23.65 0.00 22.70 1 26.45 10 0 33
37.50 SNDK1310E37.5 0.00 0.00 18.15 10 21.30 10 0 0
40.00 SNDK1310E40 0.00 0.00 15.65 10 18.80 10 0 0
40.00 SNDK1318E40 19.70 2.33 18.35 10 21.30 10 10 163
41.00 SNDK1310E41 0.00 0.00 14.65 10 17.90 21 0 0
42.00 SNDK1310E42 0.00 0.00 13.65 10 16.80 10 0 0
42.50 SNDK1310E42.5 0.00 0.00 13.15 10 16.30 10 0 0
42.50 SNDK1318E42.5 0.00 0.00 15.70 10 18.95 10 0 0
43.00 SNDK1310E43 0.00 0.00 12.65 10 15.80 10 0 0
44.00 SNDK1310E44 0.00 0.00 11.70 1 15.00 10 0 0
45.00 SNDK1310E45 0.00 0.00 11.25 1 13.85 10 0 0
45.00 SNDK1318E45 14.76 0.46 13.35 10 15.75 1 19 160
45.00 SNDK1324E45 0.00 0.00 14.80 12 14.95 12 0 0
46.00 SNDK1310E46 0.00 0.00 10.35 1 12.85 10 0 0
46.00 SNDK1324E46 0.00 0.00 13.65 50 13.95 11 0 0
47.00 SNDK1310E47 0.00 0.00 9.55 1 11.55 1 0 0
47.00 SNDK1324E47 0.00 0.00 12.80 12 12.95 12 0 0
47.50 SNDK1310E47.5 0.00 0.00 8.50 1 11.15 24 0 0
47.50 SNDK1318E47.5 0.00 0.00 10.20 10 13.90 11 0 0
47.50 SNDK1324E47.5 0.00 0.00 12.30 12 12.45 12 0 0
48.00 SNDK1310E48 0.00 0.00 7.65 10 10.80 10 0 0
48.00 SNDK1324E48 0.00 0.00 11.80 12 11.95 12 0 0
49.00 SNDK1310E49 6.79 0.00 7.65 10 9.80 10 0 0
49.00 SNDK1324E49 0.00 0.00 10.70 21 10.95 11 0 0
50.00 SNDK1310E50 3.65 0.00 6.65 10 8.00 10 0 0
50.00 SNDK1318E50 9.85 1.35 9.80 10 10.05 10 43 2,052
50.00 SNDK1324E50 0.00 0.00 9.85 21 9.95 94 0 0
52.50 SNDK1310E52.5 4.69 0.00 4.60 280 4.80 124 0 0
52.50 SNDK1318E52.5 7.32 1.35 7.30 10 7.50 10 188 5,558
52.50 SNDK1324E52.5 0.00 0.00 7.35 21 7.45 38 0 0
55.00 SNDK1310E55 2.20 0.00 2.15 54 2.22 10 0 0
55.00 SNDK1318E55 4.87 0.87 4.80 120 4.95 63 408 4,741
55.00 SNDK1324E55 4.83 0.91 4.90 12 5.00 247 5 5
57.50 SNDK1310E57.5 0.05 0.00 0.00 0 0.02 51 0 549
57.50 SNDK1318E57.5 2.37 1.27 2.31 5 2.43 76 454 5,070
57.50 SNDK1324E57.5 2.62 0.53 2.60 12 2.66 45 20 15
60.00 SNDK1310E60 0.01 0.00 0.00 0 0.02 183 0 337
60.00 SNDK1318E60 0.01 -0.01 0.01 60 0.02 3 2823 11,919
60.00 SNDK1324E60 0.90 0.43 0.90 2 0.93 4 347 252
62.50 SNDK1310E62.5 0.00 0.00 0.00 0 0.05 961 0 0
62.50 SNDK1318E62.5 0.01 -0.01 0.00 0 0.02 134 5 2,165
62.50 SNDK1324E62.5 0.20 0.03 0.18 32 0.20 2 34 77
65.00 SNDK1310E65 0.00 0.00 0.00 0 0.04 1017 0 0
65.00 SNDK1318E65 0.03 0.00 0.00 0 0.02 236 0 5,388
65.00 SNDK1324E65 0.04 0.04 0.03 14 0.05 190 61 0
67.50 SNDK1318E67.5 0.02 0.00 0.00 0 0.04 443 0 443
67.50 SNDK1324E67.5 0.00 0.00 0.00 0 0.02 56 0 0
70.00 SNDK1310E70 0.00 0.00 0.00 0 0.00 0 0 0
70.00 SNDK1318E70 0.01 0.00 0.00 0 0.01 1 0 484
70.00 SNDK1324E70 0.00 0.00 0.00 0 0.02 160 0 0
72.50 SNDK1324E72.5 0.00 0.00 0.00 0 0.02 76 0 0
75.00 SNDK1310E75 0.00 0.00 0.00 0 0.00 0 0 0
75.00 SNDK1318E75 0.01 0.00 0.00 0 0.07 844 0 5
75.00 SNDK1324E75 0.00 0.00 0.00 0 0.02 201 0 0

Put Options: SNDK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 SNDK1318Q35 0.02 0.00 0.00 0 0.04 121 0 83
37.50 SNDK1310Q37.5 0.00 0.00 0.00 0 0.12 966 0 0
40.00 SNDK1310Q40 0.00 0.00 0.00 0 0.12 954 0 0
40.00 SNDK1318Q40 0.03 0.00 0.00 0 0.05 840 0 1,082
41.00 SNDK1310Q41 0.00 0.00 0.00 0 0.12 1008 0 0
42.00 SNDK1310Q42 0.00 0.00 0.00 0 0.12 1008 0 0
42.50 SNDK1310Q42.5 0.00 0.00 0.00 0 0.12 1008 0 0
42.50 SNDK1318Q42.5 0.00 0.00 0.00 0 0.07 844 0 0
43.00 SNDK1310Q43 0.00 0.00 0.00 0 0.12 1006 0 0
44.00 SNDK1310Q44 0.00 0.00 0.00 0 0.12 354 0 0
45.00 SNDK1310Q45 0.00 0.00 0.00 0 0.04 1013 0 0
45.00 SNDK1318Q45 0.01 0.00 0.00 0 0.01 1 0 1,151
45.00 SNDK1324Q45 0.00 0.00 0.00 0 0.02 134 0 0
46.00 SNDK1310Q46 0.04 0.00 0.00 0 0.12 316 0 8
46.00 SNDK1324Q46 0.00 0.00 0.00 0 0.02 77 0 0
47.00 SNDK1310Q47 0.00 0.00 0.00 0 0.12 1005 0 0
47.00 SNDK1324Q47 0.00 0.00 0.00 0 0.02 119 0 0
47.50 SNDK1310Q47.5 0.00 0.00 0.00 0 0.12 1008 0 0
47.50 SNDK1318Q47.5 0.00 0.00 0.00 0 0.03 848 0 0
47.50 SNDK1324Q47.5 0.00 0.00 0.00 0 0.02 109 0 0
48.00 SNDK1310Q48 0.02 0.00 0.00 0 0.03 949 0 100
48.00 SNDK1324Q48 0.00 0.00 0.00 0 0.02 56 0 0
49.00 SNDK1310Q49 0.01 0.00 0.00 0 0.03 148 0 4
49.00 SNDK1324Q49 0.00 0.00 0.00 0 0.02 56 0 0
50.00 SNDK1310Q50 0.01 0.00 0.00 0 0.02 95 0 313
50.00 SNDK1318Q50 0.02 0.00 0.00 0 0.03 226 0 4,609
50.00 SNDK1324Q50 0.00 0.00 0.00 0 0.03 601 0 0
52.50 SNDK1310Q52.5 0.01 0.00 0.00 0 0.02 91 0 698
52.50 SNDK1318Q52.5 0.01 -0.01 0.00 0 0.01 45 4 3,164
52.50 SNDK1324Q52.5 0.00 0.00 0.01 32 0.04 266 0 0
55.00 SNDK1310Q55 0.01 0.00 0.00 0 0.01 49 0 1,377
55.00 SNDK1318Q55 0.02 -0.01 0.00 0 0.01 70 3 1,594
55.00 SNDK1324Q55 0.07 -0.10 0.05 22 0.06 3 10 11
57.50 SNDK1310Q57.5 0.31 0.00 0.24 52 0.32 22 0 0
57.50 SNDK1318Q57.5 0.02 -0.05 0.00 0 0.01 70 107 1,444
57.50 SNDK1324Q57.5 0.23 -0.31 0.23 22 0.25 12 233 249
60.00 SNDK1310Q60 2.61 0.00 2.11 523 2.84 264 0 0
60.00 SNDK1318Q60 0.13 -1.12 0.08 35 0.16 58 80 886
60.00 SNDK1324Q60 1.03 -0.46 1.01 4 1.04 6 327 5
62.50 SNDK1310Q62.5 5.00 0.00 4.45 64 5.80 38 0 0
62.50 SNDK1318Q62.5 4.21 0.00 2.52 393 2.75 568 0 183
62.50 SNDK1324Q62.5 2.95 2.95 2.77 11 2.85 36 10 0
65.00 SNDK1310Q65 0.00 0.00 6.20 10 9.35 10 0 0
65.00 SNDK1318Q65 5.70 0.00 5.00 69 6.65 62 0 15
65.00 SNDK1324Q65 0.00 0.00 5.10 48 5.20 24 0 0
67.50 SNDK1318Q67.5 0.00 0.00 7.15 184 9.95 339 0 0
67.50 SNDK1324Q67.5 0.00 0.00 7.55 44 7.70 26 0 0
70.00 SNDK1310Q70 0.00 0.00 0.00 0 0.00 0 0 0
70.00 SNDK1318Q70 0.00 0.00 8.50 10 12.10 10 0 0
70.00 SNDK1324Q70 0.00 0.00 10.05 21 10.20 10 0 0
72.50 SNDK1324Q72.5 0.00 0.00 12.50 21 12.90 10 0 0
75.00 SNDK1310Q75 0.00 0.00 0.00 0 0.00 0 0 0
75.00 SNDK1318Q75 0.00 0.00 13.50 21 17.25 10 0 0
75.00 SNDK1324Q75 0.00 0.00 15.05 21 15.20 10 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center