SanDisk Corp $94.64

up +0.94


22/7/2014 04:23 PM  |  NASDAQ : SNDK  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 94.64
Trade Time: Jul 22 04:23 PM Eastern Daylight Time
Change: 0.94 (1.00 %)
Prev Close: 93.70
Open: 94.21
Bid: 94.63
Ask: 94.65
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 32%
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 SNDK1425G74.5 18.15 0.00 19.40 63.0 21.25 67.0 0.0 0
75.00 SNDK1425G75 19.40 1.70 18.90 78.0 20.75 315.0 5.0 8
76.00 SNDK1425G76 16.75 0.00 17.90 78.0 19.70 275.0 0.0 0
79.00 SNDK1425G79 13.70 0.00 14.95 78.0 15.95 253.0 0.0 0
80.00 SNDK1425G80 14.00 1.20 13.90 52.0 15.50 207.0 1.0 1
81.00 SNDK1425G81 18.39 6.59 13.05 88.0 14.55 268.0 1.0 1
82.00 SNDK1425G82 10.80 0.00 12.05 88.0 13.45 263.0 0.0 0
83.00 SNDK1425G83 9.80 0.00 11.05 63.0 12.55 252.0 0.0 0
84.00 SNDK1425G84 8.85 0.00 10.05 143.0 11.45 308.0 0.0 0
85.00 SNDK1425G85 7.85 0.00 9.05 99.0 10.45 333.0 0.0 0
86.00 SNDK1425G86 6.80 0.00 8.05 332.0 9.45 798.0 0.0 0
87.00 SNDK1425G87 5.85 0.00 7.10 322.0 8.45 777.0 0.0 0
88.00 SNDK1425G88 8.00 3.15 6.10 335.0 7.45 820.0 5.0 5
89.00 SNDK1425G89 15.00 11.05 5.15 322.0 5.95 477.0 1.0 1
90.00 SNDK1425G90 5.00 1.20 4.30 239.0 4.90 299.0 1.0 19
91.00 SNDK1425G91 3.81 1.11 3.40 346.0 3.90 768.0 20.0 28
92.00 SNDK1425G92 2.75 0.85 2.66 75.0 2.75 1.0 26.0 62
93.00 SNDK1425G93 2.10 0.60 1.90 32.0 2.11 537.0 50.0 155
94.00 SNDK1425G94 1.35 0.36 1.22 88.0 1.30 63.0 111.0 914
95.00 SNDK1425G95 0.72 0.14 0.70 103.0 0.76 33.0 1087.0 1,342
96.00 SNDK1425G96 0.40 0.08 0.37 4.0 0.40 1.0 392.0 837
97.00 SNDK1425G97 0.22 0.03 0.18 61.0 0.22 50.0 147.0 332
98.00 SNDK1425G98 0.13 0.02 0.09 34.0 0.14 419.0 132.0 734
99.00 SNDK1425G99 0.07 -0.01 0.05 2.0 0.08 64.0 74.0 891
100.00 SNDK1425G100 0.05 0.01 0.02 61.0 0.06 129.0 180.0 890
101.00 SNDK1425G101 0.03 0.00 0.01 58.0 0.07 467.0 3.0 107
102.00 SNDK1425G102 0.02 0.00 0.01 14.0 0.06 392.0 1.0 555
103.00 SNDK1425G103 0.03 0.02 0.01 1.0 0.01 11.0 1.0 212
104.00 SNDK1425G104 0.06 0.00 0.03 1.0 0.04 152.0 2.0 104
105.00 SNDK1425G105 0.01 -0.02 0.01 20.0 0.01 35.0 30.0 320
106.00 SNDK1425G106 0.02 0.01 0.01 1.0 0.04 219.0 3.0 231
107.00 SNDK1425G107 0.05 0.04 0.01 1.0 0.03 139.0 7.0 157
108.00 SNDK1425G108 0.01 0.00 0.01 1.0 0.03 147.0 8.0 261
109.00 SNDK1425G109 0.01 -0.01 0.01 1.0 0.02 124.0 1.0 484
110.00 SNDK1425G110 0.02 0.01 0.01 10.0 0.03 16.0 35.0 316
111.00 SNDK1425G111 0.02 0.01 0.01 1.0 0.03 147.0 1.0 595
112.00 SNDK1425G112 0.02 0.00 0.02 2.0 0.01 4.0 7.0 136
113.00 SNDK1425G113 0.03 0.02 0.01 3.0 0.03 132.0 1.0 598
115.00 SNDK1425G115 0.01 0.00 0.01 1.0 0.03 147.0 1.0 298
120.00 SNDK1425G120 0.02 0.01 0.01 1.0 0.03 144.0 6.0 158
125.00 SNDK1425G125 0.20 0.17 0.01 10.0 0.03 248.0 20.0 20
130.00 SNDK1425G130 0.03 0.00 0.01 8.0 0.03 248.0 0.0 0

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
74.50 SNDK1425S74.5 0.03 0.00 0.01 18.0 0.03 172.0 0.0 0
75.00 SNDK1425S75 0.04 0.01 0.01 12.0 0.03 166.0 3.0 3
76.00 SNDK1425S76 0.03 0.00 0.01 17.0 0.03 147.0 0.0 0
79.00 SNDK1425S79 0.01 0.00 0.01 11.0 0.03 155.0 0.0 0
80.00 SNDK1425S80 0.01 0.00 0.01 14.0 0.03 148.0 0.0 0
81.00 SNDK1425S81 0.04 0.03 0.01 23.0 0.03 153.0 4.0 4
82.00 SNDK1425S82 0.08 0.07 0.01 23.0 0.03 151.0 10.0 10
83.00 SNDK1425S83 0.10 0.09 0.01 34.0 0.03 147.0 45.0 42
84.00 SNDK1425S84 0.01 0.00 0.01 34.0 0.04 217.0 0.0 0
85.00 SNDK1425S85 0.03 0.01 0.02 11.0 0.02 124.0 22.0 84
86.00 SNDK1425S86 0.04 0.00 0.02 44.0 0.04 147.0 42.0 91
87.00 SNDK1425S87 0.07 0.00 0.03 45.0 0.06 212.0 10.0 31
88.00 SNDK1425S88 0.01 -0.11 0.03 136.0 0.03 60.0 13.0 557
89.00 SNDK1425S89 0.02 -0.09 0.08 49.0 0.07 368.0 3.0 129
90.00 SNDK1425S90 0.06 -0.13 0.04 45.0 0.07 64.0 48.0 453
91.00 SNDK1425S91 0.10 -0.17 0.08 10.0 0.11 109.0 535.0 1,600
92.00 SNDK1425S92 0.18 -0.34 0.16 126.0 0.21 220.0 559.0 407
93.00 SNDK1425S93 0.38 -0.46 0.35 40.0 0.39 21.0 177.0 845
94.00 SNDK1425S94 0.66 -0.68 0.62 255.0 0.69 41.0 182.0 362
95.00 SNDK1425S95 1.05 -0.95 1.10 41.0 1.17 46.0 353.0 590
96.00 SNDK1425S96 1.43 -1.19 1.76 86.0 2.00 399.0 29.0 121
97.00 SNDK1425S97 2.12 -1.89 2.46 296.0 2.81 866.0 1.0 271
98.00 SNDK1425S98 3.37 -0.83 3.15 491.0 3.75 801.0 8.0 131
99.00 SNDK1425S99 4.15 -2.04 3.75 546.0 4.85 666.0 30.0 125
100.00 SNDK1425S100 5.36 -0.74 5.05 396.0 5.70 760.0 59.0 746
101.00 SNDK1425S101 6.60 -0.50 5.60 276.0 6.85 735.0 10.0 87
102.00 SNDK1425S102 7.53 -0.61 6.60 526.0 7.90 928.0 1.0 215
103.00 SNDK1425S103 8.96 -0.54 7.55 569.0 8.90 926.0 3.0 256
104.00 SNDK1425S104 9.49 -0.61 8.50 260.0 9.65 276.0 1.0 142
105.00 SNDK1425S105 11.90 0.00 9.70 293.0 10.95 485.0 10.0 196
106.00 SNDK1425S106 11.15 -0.95 10.55 292.0 11.95 360.0 4.0 266
107.00 SNDK1425S107 14.48 1.38 11.50 316.0 12.95 465.0 32.0 467
108.00 SNDK1425S108 13.21 -0.84 12.50 286.0 13.95 499.0 36.0 121
109.00 SNDK1425S109 16.52 2.12 12.90 46.0 15.05 127.0 79.0 53
110.00 SNDK1425S110 15.00 -0.40 14.55 38.0 16.10 141.0 1.0 4
111.00 SNDK1425S111 5.25 -11.15 15.25 204.0 17.30 46.0 2.0 6
112.00 SNDK1425S112 6.10 -11.30 16.35 170.0 18.30 98.0 4.0 4
113.00 SNDK1425S113 18.40 0.00 17.30 156.0 19.35 100.0 0.0 0
115.00 SNDK1425S115 20.30 0.00 19.45 40.0 21.15 100.0 0.0 0
120.00 SNDK1425S120 25.20 0.00 24.20 28.0 25.70 23.0 0.0 0
125.00 SNDK1425S125 30.15 0.00 29.25 28.0 30.70 23.0 0.0 0
130.00 SNDK1425S130 35.15 0.00 33.60 84.0 35.80 28.0 0.0 0
Trading Center