SanDisk Corp $98.00

up +0.35


22/8/2014 04:00 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 98.00
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.35 (0.36 %)
Prev Close: 97.65
Open: 97.79
Bid: 98.01
Ask: 98.03
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
75.00 SNDK1429H75 21.35 0.00 22.20 503.0 23.60 46.0 0.0 0
80.00 SNDK1429H80 16.85 0.00 17.35 451.0 18.60 204.0 0.0 0
85.00 SNDK1429H85 11.90 0.00 12.35 635.0 13.75 301.0 0.0 0
86.00 SNDK1429H86 10.90 0.00 11.40 740.0 12.65 368.0 0.0 0
87.00 SNDK1429H87 9.90 0.00 10.45 739.0 11.65 366.0 0.0 0
87.50 SNDK1429H87.5 0.00 0.00 4.90 45.0 5.25 634.0 0.0 0
88.00 SNDK1429H88 8.90 0.00 9.45 739.0 10.65 358.0 0.0 0
89.00 SNDK1429H89 8.40 0.00 8.40 737.0 9.65 380.0 1.0 27
90.00 SNDK1429H90 7.25 0.30 7.45 740.0 8.65 356.0 40.0 152
91.00 SNDK1429H91 4.65 -1.35 6.45 740.0 7.65 360.0 5.0 146
92.00 SNDK1429H92 5.46 0.00 5.50 836.0 6.70 463.0 1.0 50
93.00 SNDK1429H93 5.70 1.20 5.05 91.0 5.40 242.0 6.0 85
94.00 SNDK1429H94 4.35 0.30 4.15 837.0 4.45 523.0 30.0 208
95.00 SNDK1429H95 3.60 1.00 3.25 939.0 3.50 390.0 18.0 850
96.00 SNDK1429H96 2.54 0.46 2.45 359.0 2.85 735.0 23.0 299
97.00 SNDK1429H97 1.75 0.27 1.74 36.0 1.83 120.0 160.0 969
98.00 SNDK1429H98 1.20 0.10 1.15 307.0 1.26 204.0 257.0 295
99.00 SNDK1429H99 0.73 0.07 0.72 6.0 0.79 80.0 139.0 106
100.00 SNDK1429H100 0.42 -0.08 0.42 26.0 0.48 113.0 119.0 292
101.00 SNDK1429H101 0.28 0.01 0.25 68.0 0.31 20.0 44.0 87
102.00 SNDK1429H102 0.16 0.00 0.14 170.0 0.20 155.0 160.0 177
103.00 SNDK1429H103 0.12 0.00 0.08 260.0 0.15 269.0 10.0 46
104.00 SNDK1429H104 0.26 0.19 0.03 336.0 0.15 482.0 20.0 49
105.00 SNDK1429H105 0.05 0.01 0.03 91.0 0.08 512.0 3.0 45
106.00 SNDK1429H106 0.05 0.00 0.02 167.0 0.06 177.0 3.0 55
107.00 SNDK1429H107 0.22 0.20 0.02 68.0 0.06 173.0 136.0 156
108.00 SNDK1429H108 0.04 0.00 0.02 31.0 0.05 37.0 1.0 162
109.00 SNDK1429H109 0.10 0.09 0.01 55.0 0.05 66.0 28.0 43
110.00 SNDK1429H110 0.05 0.04 0.01 51.0 0.05 127.0 5.0 246
111.00 SNDK1429H111 0.03 0.02 0.01 30.0 0.05 140.0 2.0 199
112.00 SNDK1429H112 0.16 0.15 0.01 10.0 0.05 140.0 10.0 106
113.00 SNDK1429H113 0.22 0.21 0.01 4.0 0.05 136.0 155.0 210
114.00 SNDK1429H114 0.20 0.19 0.01 4.0 0.05 148.0 174.0 186
115.00 SNDK1429H115 0.18 0.17 0.01 4.0 0.05 148.0 1.0 19
116.00 SNDK1429H116 0.24 0.23 0.01 10.0 0.05 202.0 14.0 7
117.00 SNDK1429H117 0.11 0.10 0.01 4.0 0.05 253.0 1.0 1
118.00 SNDK1429H118 0.03 0.02 0.01 4.0 0.14 320.0 6.0 20
119.00 SNDK1429H119 0.03 0.02 0.01 4.0 0.14 330.0 1.0 13
120.00 SNDK1429H120 0.08 0.07 0.01 4.0 0.13 310.0 1.0 6

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 SNDK1429T75 0.03 0.00 0.01 1.0 0.02 45.0 2.0 2
80.00 SNDK1429T80 0.03 0.02 0.01 4.0 0.04 227.0 1.0 22
85.00 SNDK1429T85 0.04 0.01 0.01 46.0 0.06 334.0 9.0 10
86.00 SNDK1429T86 0.08 0.07 0.02 27.0 0.08 131.0 6.0 6
87.00 SNDK1429T87 0.62 0.60 0.02 37.0 0.08 285.0 5.0 9
87.50 SNDK1429T87.5 0.00 0.00 0.83 46.0 0.92 105.0 0.0 0
88.00 SNDK1429T88 0.43 0.40 0.02 53.0 0.07 493.0 12.0 13
89.00 SNDK1429T89 0.07 0.03 0.03 67.0 0.10 448.0 3.0 65
90.00 SNDK1429T90 0.05 -0.01 0.05 44.0 0.13 723.0 2.0 443
91.00 SNDK1429T91 0.08 0.00 0.05 324.0 0.11 653.0 5.0 126
92.00 SNDK1429T92 0.10 0.00 0.09 30.0 0.11 37.0 4.0 247
93.00 SNDK1429T93 0.14 -0.04 0.09 210.0 0.17 481.0 5.0 213
94.00 SNDK1429T94 0.18 -0.13 0.15 363.0 0.21 294.0 35.0 381
95.00 SNDK1429T95 0.24 -0.19 0.25 316.0 0.32 368.0 13.0 501
96.00 SNDK1429T96 0.44 -0.19 0.41 133.0 0.49 201.0 581.0 825
97.00 SNDK1429T97 0.66 -0.33 0.67 424.0 0.76 319.0 16.0 395
98.00 SNDK1429T98 1.11 -0.37 1.11 31.0 1.18 21.0 192.0 260
99.00 SNDK1429T99 1.50 -0.40 1.52 517.0 1.68 10.0 11.0 62
100.00 SNDK1429T100 2.23 -0.59 2.24 1021.0 2.46 31.0 33.0 73
101.00 SNDK1429T101 5.95 2.65 2.86 1085.0 3.30 268.0 3.0 30
102.00 SNDK1429T102 8.75 4.60 3.65 1101.0 4.30 519.0 10.0 26
103.00 SNDK1429T103 11.25 6.15 4.55 850.0 5.10 154.0 1.0 17
104.00 SNDK1429T104 10.30 4.25 5.50 767.0 6.65 376.0 20.0 25
105.00 SNDK1429T105 7.95 0.00 6.45 755.0 7.65 363.0 1.0 36
106.00 SNDK1429T106 13.00 5.00 7.45 757.0 8.70 365.0 50.0 25
107.00 SNDK1429T107 14.40 5.40 8.45 750.0 9.70 378.0 29.0 8
108.00 SNDK1429T108 15.74 5.74 9.40 738.0 10.70 387.0 1.0 2
109.00 SNDK1429T109 11.00 0.00 10.40 682.0 11.70 387.0 0.0 0
110.00 SNDK1429T110 17.60 5.60 11.30 329.0 12.70 140.0 12.0 12
111.00 SNDK1429T111 18.25 5.25 12.40 312.0 13.70 151.0 1.0 3
112.00 SNDK1429T112 14.00 0.00 13.30 65.0 15.10 41.0 0.0 0
113.00 SNDK1429T113 14.85 0.00 14.30 65.0 15.85 41.0 0.0 0
114.00 SNDK1429T114 15.80 0.00 15.30 65.0 16.85 41.0 0.0 0
115.00 SNDK1429T115 16.80 0.00 16.30 65.0 17.85 41.0 0.0 0
116.00 SNDK1429T116 17.80 0.00 17.30 65.0 19.10 41.0 0.0 0
117.00 SNDK1429T117 18.80 0.00 18.30 65.0 19.85 41.0 0.0 0
118.00 SNDK1429T118 19.95 0.00 19.30 135.0 20.85 37.0 0.0 0
119.00 SNDK1429T119 20.95 0.00 20.25 136.0 21.85 31.0 0.0 0
120.00 SNDK1429T120 21.95 0.00 21.30 76.0 22.85 31.0 0.0 0
Trading Center