$86.59 -2.04 (-2.30%) SanDisk Corp - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 86.59
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -2.04 (-2.30%)
Prev Close: 88.63
Open: 89.10
Bid: 86.58
Ask: 86.59
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 SNDK1424J57.5 30.00 0.00 27.80 22.0 29.70 26.0 0.0 0
60.00 SNDK1424J60 26.70 0.00 25.30 11.0 27.20 247.0 0.0 0
62.50 SNDK1424J62.5 24.45 0.00 22.80 11.0 24.65 26.0 0.0 0
65.00 SNDK1424J65 22.55 0.00 19.85 1.0 22.65 10.0 0.0 0
65.00 SNDK1431J65 22.45 0.00 19.90 10.0 23.50 20.0 0.0 0
67.50 SNDK1424J67.5 19.20 0.00 17.85 11.0 20.60 10.0 0.0 0
70.00 SNDK1424J70 17.55 0.00 14.75 1.0 17.20 11.0 0.0 0
70.00 SNDK1431J70 17.55 0.00 16.30 35.0 18.20 292.0 0.0 0
72.50 SNDK1424J72.5 14.35 0.00 13.55 12.0 15.60 10.0 0.0 0
73.00 SNDK1424J73 14.10 0.00 12.15 22.0 14.65 10.0 0.0 0
73.50 SNDK1424J73.5 13.40 0.00 11.55 1.0 14.75 20.0 0.0 0
74.00 SNDK1424J74 13.15 0.00 10.90 1.0 13.65 29.0 0.0 0
74.50 SNDK1424J74.5 12.40 0.00 10.40 10.0 13.15 29.0 0.0 0
75.00 SNDK1424J75 12.15 0.00 10.50 1.0 12.55 6.0 0.0 0
75.00 SNDK1431J75 14.00 0.00 11.35 42.0 12.35 176.0 5.0 22
76.00 SNDK1424J76 10.90 0.00 9.55 11.0 11.15 51.0 0.0 0
76.00 SNDK1431J76 12.00 0.00 10.35 37.0 12.20 485.0 0.0 0
77.00 SNDK1424J77 10.35 0.00 9.30 32.0 10.20 652.0 0.0 0
77.00 SNDK1431J77 8.15 -2.35 9.45 37.0 10.35 337.0 22.0 22
77.50 SNDK1424J77.5 0.00 0.00 7.20 433.0 7.70 280.0 0.0 0
77.50 SNDK1431J77.5 0.00 0.00 7.60 145.0 8.15 447.0 0.0 0
78.00 SNDK1424J78 9.35 0.00 8.30 32.0 9.15 67.0 0.0 0
78.00 SNDK1431J78 7.05 -2.55 8.45 35.0 10.05 459.0 13.0 12
79.00 SNDK1424J79 5.35 -3.00 7.35 46.0 8.20 987.0 83.0 80
79.00 SNDK1431J79 6.20 -2.20 7.45 35.0 8.45 198.0 2.0 2
80.00 SNDK1424J80 8.77 0.00 6.30 51.0 7.15 206.0 10.0 31
80.00 SNDK1431J80 5.90 -1.65 6.50 26.0 7.90 460.0 4.0 65
81.00 SNDK1424J81 4.52 -1.83 5.35 35.0 6.15 239.0 2.0 13
81.00 SNDK1431J81 4.25 -2.15 5.60 150.0 6.35 910.0 16.0 28
82.00 SNDK1424J82 5.42 0.00 4.35 202.0 5.15 899.0 18.0 135
82.00 SNDK1431J82 6.04 0.00 4.75 183.0 5.25 936.0 5.0 40
83.00 SNDK1424J83 5.63 -0.72 3.40 40.0 4.15 400.0 10.0 88
83.00 SNDK1431J83 1.80 -4.05 3.90 70.0 4.20 219.0 10.0 21
84.00 SNDK1424J84 2.78 -2.12 2.58 162.0 3.10 592.0 36.0 134
84.00 SNDK1431J84 4.65 0.55 3.20 71.0 3.55 478.0 1.0 63
85.00 SNDK1424J85 2.50 -1.80 1.85 112.0 2.33 917.0 18.0 755
85.00 SNDK1431J85 3.30 -1.15 2.43 324.0 2.85 550.0 8.0 85
86.00 SNDK1424J86 1.21 -2.32 1.22 45.0 1.41 295.0 38.0 831
86.00 SNDK1431J86 2.80 -1.05 1.90 151.0 2.24 801.0 5.0 99
87.00 SNDK1424J87 0.75 -1.60 0.68 166.0 0.83 214.0 588.0 764
87.00 SNDK1431J87 1.43 -1.72 1.42 77.0 1.54 11.0 127.0 331
88.00 SNDK1424J88 0.40 -1.38 0.36 21.0 0.45 136.0 18.0 268
88.00 SNDK1431J88 1.06 -1.09 1.00 377.0 1.18 275.0 157.0 410
89.00 SNDK1424J89 0.22 -0.99 0.16 434.0 0.31 863.0 539.0 951
89.00 SNDK1431J89 1.34 0.00 0.72 68.0 0.82 100.0 23.0 609
90.00 SNDK1424J90 0.14 -0.44 0.08 107.0 0.14 369.0 247.0 792
90.00 SNDK1431J90 0.58 -0.62 0.52 75.0 0.59 10.0 23.0 409
91.00 SNDK1424J91 0.08 -0.31 0.04 59.0 0.14 567.0 20.0 497
91.00 SNDK1431J91 0.63 -0.23 0.33 244.0 0.50 729.0 17.0 44
92.00 SNDK1424J92 0.09 -0.08 0.02 35.0 0.08 281.0 100.0 528
92.00 SNDK1431J92 0.30 -0.17 0.23 146.0 0.30 32.0 520.0 109
93.00 SNDK1424J93 0.04 -0.11 0.01 26.0 0.06 204.0 41.0 155
93.00 SNDK1431J93 0.34 0.00 0.17 85.0 0.33 447.0 25.0 51
94.00 SNDK1424J94 0.10 0.00 0.01 33.0 0.11 539.0 9.0 222
94.00 SNDK1431J94 0.20 0.00 0.13 21.0 0.34 1117.0 5.0 73
95.00 SNDK1424J95 0.05 -0.06 0.05 2.0 0.06 251.0 22.0 268
95.00 SNDK1431J95 0.14 0.03 0.10 58.0 0.30 1094.0 333.0 339
96.00 SNDK1424J96 0.06 0.00 0.01 5.0 0.15 1139.0 32.0 412
96.00 SNDK1431J96 0.39 0.37 0.06 112.0 0.25 1031.0 1.0 71
97.00 SNDK1424J97 0.05 -0.08 0.01 10.0 0.15 1137.0 2.0 144
97.00 SNDK1431J97 0.22 0.21 0.02 319.0 0.20 451.0 1.0 103
98.00 SNDK1424J98 0.14 0.05 0.01 10.0 0.06 253.0 1.0 99
98.00 SNDK1431J98 0.39 0.38 0.02 150.0 0.19 434.0 1.0 13
99.00 SNDK1424J99 0.05 0.00 0.05 10.0 0.08 25.0 10.0 117
99.00 SNDK1431J99 0.14 0.13 0.02 60.0 0.17 284.0 1.0 142
100.00 SNDK1424J100 0.05 0.00 0.01 20.0 0.06 321.0 20.0 174
100.00 SNDK1431J100 0.35 0.33 0.02 68.0 0.16 392.0 11.0 187
101.00 SNDK1424J101 0.01 -0.09 0.03 5.0 0.09 423.0 7.0 249
101.00 SNDK1431J101 0.13 0.00 0.01 27.0 0.19 773.0 34.0 189
102.00 SNDK1424J102 0.10 0.00 0.10 5.0 0.14 854.0 5.0 124
102.00 SNDK1431J102 0.31 0.30 0.01 39.0 0.18 680.0 99.0 117
103.00 SNDK1424J103 0.17 0.03 0.01 21.0 0.15 775.0 170.0 79
103.00 SNDK1431J103 0.06 0.05 0.01 47.0 0.15 939.0 10.0 153
104.00 SNDK1424J104 0.05 -0.09 0.05 2.0 0.11 803.0 2.0 97
104.00 SNDK1431J104 0.33 0.32 0.01 11.0 0.08 168.0 2.0 35
105.00 SNDK1424J105 0.12 -0.02 0.01 20.0 0.15 669.0 1.0 211
105.00 SNDK1431J105 0.26 0.25 0.01 26.0 0.08 144.0 5.0 83
106.00 SNDK1424J106 0.14 0.09 0.01 5.0 0.14 778.0 1.0 61
106.00 SNDK1431J106 0.38 0.37 0.01 26.0 0.18 830.0 2.0 37
107.00 SNDK1424J107 0.14 0.00 0.01 10.0 0.15 732.0 2.0 110
107.00 SNDK1431J107 0.10 -0.01 0.01 21.0 0.13 112.0 3.0 38
108.00 SNDK1424J108 0.22 0.12 0.01 10.0 0.12 25.0 4.0 75
108.00 SNDK1431J108 0.17 0.04 0.01 20.0 0.18 635.0 5.0 50
109.00 SNDK1424J109 0.14 0.00 0.01 10.0 0.15 1132.0 1.0 23
109.00 SNDK1431J109 0.14 0.01 0.01 20.0 0.16 632.0 5.0 65
110.00 SNDK1424J110 0.27 0.13 0.01 10.0 0.15 1126.0 10.0 111
110.00 SNDK1431J110 0.05 -0.08 0.05 1.0 0.15 589.0 1.0 51
111.00 SNDK1424J111 0.09 -0.05 0.01 10.0 0.15 924.0 2.0 152
111.00 SNDK1431J111 0.28 0.15 0.01 20.0 0.14 630.0 5.0 16
112.00 SNDK1424J112 1.02 0.89 0.01 10.0 0.14 909.0 2.0 2
112.00 SNDK1431J112 0.58 0.45 0.01 20.0 0.14 646.0 3.0 4
113.00 SNDK1424J113 0.61 0.47 0.01 44.0 0.15 833.0 20.0 20
113.00 SNDK1431J113 0.07 -0.06 0.01 20.0 0.14 631.0 6.0 18
114.00 SNDK1424J114 0.06 -0.08 0.01 10.0 0.15 898.0 2.0 1
114.00 SNDK1431J114 0.05 -0.09 0.01 20.0 0.14 631.0 7.0 105
115.00 SNDK1424J115 0.14 0.00 0.01 10.0 0.15 939.0 0.0 0
120.00 SNDK1424J120 0.14 0.00 0.00 0.0 0.15 626.0 0.0 0
125.00 SNDK1424J125 0.13 0.00 0.00 0.0 0.14 624.0 0.0 0

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 SNDK1424V57.5 0.14 0.00 0.02 5.0 0.14 501.0 0.0 0
60.00 SNDK1424V60 0.14 0.00 0.01 79.0 0.14 1016.0 0.0 0
62.50 SNDK1424V62.5 0.14 0.00 0.01 1.0 0.15 942.0 0.0 0
65.00 SNDK1424V65 0.31 0.17 0.01 1.0 0.15 1034.0 1.0 1
65.00 SNDK1431V65 0.25 0.11 0.01 56.0 0.05 7.0 8.0 16
67.50 SNDK1424V67.5 0.14 0.00 0.01 1.0 0.15 1016.0 0.0 0
70.00 SNDK1424V70 0.06 0.01 0.05 10.0 0.07 194.0 1.0 244
70.00 SNDK1431V70 0.59 0.44 0.06 37.0 0.16 607.0 8.0 41
72.50 SNDK1424V72.5 0.51 0.48 0.01 10.0 0.03 10.0 20.0 20
73.00 SNDK1424V73 0.10 -0.04 0.01 71.0 0.03 119.0 33.0 33
73.50 SNDK1424V73.5 0.14 0.00 0.01 125.0 0.14 392.0 0.0 0
74.00 SNDK1424V74 0.14 0.00 0.01 112.0 0.14 396.0 0.0 0
74.50 SNDK1424V74.5 0.14 0.00 0.02 112.0 0.14 318.0 0.0 10
75.00 SNDK1424V75 0.11 -0.02 0.02 103.0 0.14 369.0 1.0 169
75.00 SNDK1431V75 0.10 0.00 0.04 81.0 0.14 95.0 2.0 172
76.00 SNDK1424V76 0.13 -0.01 0.06 37.0 0.14 321.0 60.0 67
76.00 SNDK1431V76 0.42 0.38 0.04 282.0 0.30 534.0 10.0 134
77.00 SNDK1424V77 0.15 0.01 0.09 31.0 0.14 357.0 62.0 185
77.00 SNDK1431V77 0.87 0.84 0.01 477.0 0.29 504.0 61.0 48
77.50 SNDK1424V77.5 0.00 0.00 1.11 500.0 1.66 488.0 0.0 0
77.50 SNDK1431V77.5 0.00 0.00 1.43 461.0 1.98 445.0 0.0 0
78.00 SNDK1424V78 0.05 0.00 0.05 5.0 0.14 480.0 5.0 182
78.00 SNDK1431V78 1.08 1.01 0.02 482.0 0.30 431.0 7.0 15
79.00 SNDK1424V79 0.05 0.00 0.01 10.0 0.14 360.0 1.0 27
79.00 SNDK1431V79 0.26 0.00 0.02 615.0 0.29 421.0 3.0 129
80.00 SNDK1424V80 0.04 0.01 0.04 10.0 0.08 489.0 10.0 499
80.00 SNDK1431V80 0.20 0.00 0.06 628.0 0.30 41.0 4.0 116
81.00 SNDK1424V81 0.04 0.00 0.04 10.0 0.08 374.0 99.0 513
81.00 SNDK1431V81 0.39 0.00 0.11 750.0 0.40 56.0 32.0 150
82.00 SNDK1424V82 0.06 0.00 0.01 31.0 0.14 601.0 449.0 780
82.00 SNDK1431V82 0.41 0.12 0.31 654.0 0.54 70.0 7.0 146
83.00 SNDK1424V83 0.09 0.00 0.01 199.0 0.08 10.0 345.0 438
83.00 SNDK1431V83 0.65 0.39 0.60 552.0 0.74 57.0 34.0 175
84.00 SNDK1424V84 0.20 0.05 0.16 363.0 0.24 80.0 12.0 165
84.00 SNDK1431V84 0.90 0.35 0.82 574.0 0.98 77.0 21.0 42
85.00 SNDK1424V85 0.39 0.23 0.35 40.0 0.41 7.0 200.0 790
85.00 SNDK1431V85 0.60 0.00 1.04 735.0 1.30 52.0 14.0 120
86.00 SNDK1424V86 0.72 0.50 0.65 15.0 0.73 31.0 75.0 257
86.00 SNDK1431V86 0.95 0.12 1.59 51.0 1.71 38.0 1.0 133
87.00 SNDK1424V87 1.23 0.84 1.11 21.0 1.24 91.0 69.0 268
87.00 SNDK1431V87 1.30 0.16 2.02 469.0 2.31 408.0 21.0 514
88.00 SNDK1424V88 1.85 1.16 1.75 21.0 1.93 148.0 147.0 155
88.00 SNDK1431V88 1.66 0.31 2.61 282.0 2.88 237.0 1.0 158
89.00 SNDK1424V89 2.64 1.59 2.34 394.0 2.83 196.0 36.0 149
89.00 SNDK1431V89 3.10 1.01 3.35 110.0 3.55 86.0 33.0 70
90.00 SNDK1424V90 3.10 1.61 2.83 338.0 3.75 542.0 13.0 62
90.00 SNDK1431V90 3.14 0.64 4.10 109.0 4.40 212.0 10.0 97
91.00 SNDK1424V91 6.53 4.48 3.75 110.0 4.75 187.0 1.0 62
91.00 SNDK1431V91 3.96 0.97 4.65 488.0 5.30 228.0 10.0 57
92.00 SNDK1424V92 4.65 -0.22 4.75 85.0 5.75 160.0 1.0 55
92.00 SNDK1431V92 5.15 1.45 5.00 445.0 6.20 105.0 1.0 26
93.00 SNDK1424V93 10.23 6.53 5.10 142.0 6.70 144.0 3.0 66
93.00 SNDK1431V93 7.69 0.00 5.95 136.0 7.20 138.0 20.0 115
94.00 SNDK1424V94 8.30 0.00 6.10 124.0 7.70 117.0 20.0 57
94.00 SNDK1431V94 8.60 3.40 6.50 126.0 8.15 120.0 3.0 39
95.00 SNDK1424V95 10.75 5.10 7.10 438.0 8.65 183.0 20.0 150
95.00 SNDK1431V95 11.04 4.94 7.40 139.0 9.10 87.0 1.0 51
96.00 SNDK1424V96 11.20 4.60 8.10 145.0 9.70 51.0 1.0 17
96.00 SNDK1431V96 8.75 1.85 8.30 171.0 10.05 44.0 1.0 34
97.00 SNDK1424V97 9.77 2.17 9.05 33.0 10.75 61.0 2.0 5
97.00 SNDK1431V97 6.45 -1.45 9.20 120.0 11.05 87.0 11.0 20
98.00 SNDK1424V98 11.91 0.00 9.80 93.0 11.75 45.0 1.0 38
98.00 SNDK1431V98 4.85 -4.05 10.15 153.0 12.15 28.0 4.0 5
99.00 SNDK1424V99 13.67 4.37 11.05 22.0 12.80 24.0 7.0 30
99.00 SNDK1431V99 11.90 2.10 11.15 138.0 13.05 51.0 16.0 36
100.00 SNDK1424V100 16.79 6.24 11.80 34.0 14.20 34.0 3.0 31
100.00 SNDK1431V100 15.40 4.50 12.15 171.0 14.05 29.0 22.0 52
101.00 SNDK1424V101 12.10 0.00 12.95 11.0 15.05 24.0 10.0 12
101.00 SNDK1431V101 15.63 3.78 13.20 171.0 15.05 29.0 1.0 10
102.00 SNDK1424V102 5.25 -7.00 14.05 11.0 16.10 61.0 40.0 31
102.00 SNDK1431V102 6.10 -6.40 14.20 106.0 16.05 35.0 17.0 30
103.00 SNDK1424V103 16.94 0.00 14.95 11.0 16.75 24.0 1.0 13
103.00 SNDK1431V103 8.25 -4.90 15.20 142.0 17.30 16.0 15.0 15
104.00 SNDK1424V104 9.10 -5.10 15.70 11.0 17.75 11.0 1.0 13
104.00 SNDK1431V104 5.70 -7.90 16.20 106.0 18.05 42.0 12.0 12
105.00 SNDK1424V105 7.24 -8.01 16.60 1.0 19.15 1.0 4.0 10
105.00 SNDK1431V105 6.30 -8.40 17.10 58.0 20.20 11.0 12.0 12
106.00 SNDK1424V106 10.20 -4.55 17.15 1.0 20.40 10.0 12.0 14
106.00 SNDK1431V106 7.00 -8.50 18.10 32.0 20.45 21.0 12.0 12
107.00 SNDK1424V107 17.00 0.00 18.60 1.0 21.50 17.0 0.0 0
107.00 SNDK1431V107 7.65 -8.85 19.10 32.0 21.55 32.0 13.0 13
108.00 SNDK1424V108 17.55 0.00 19.15 4.0 22.20 10.0 0.0 0
108.00 SNDK1431V108 18.25 0.00 20.05 22.0 22.60 54.0 0.0 0
109.00 SNDK1424V109 18.50 0.00 20.10 10.0 23.15 31.0 0.0 0
109.00 SNDK1431V109 18.05 0.00 20.45 11.0 23.15 27.0 0.0 0
110.00 SNDK1424V110 9.80 -10.05 21.50 10.0 24.15 31.0 11.0 11
110.00 SNDK1431V110 20.10 0.00 21.95 21.0 24.65 21.0 0.0 0
111.00 SNDK1424V111 9.90 -10.50 22.55 10.0 25.40 10.0 26.0 26
111.00 SNDK1431V111 20.05 0.00 22.95 21.0 25.70 21.0 0.0 0
112.00 SNDK1424V112 22.15 0.00 23.15 10.0 26.30 10.0 0.0 0
112.00 SNDK1431V112 21.30 0.00 23.95 21.0 26.60 62.0 0.0 0
113.00 SNDK1424V113 23.10 0.00 24.10 10.0 27.50 10.0 0.0 0
113.00 SNDK1431V113 22.25 0.00 24.55 11.0 27.65 11.0 0.0 0
114.00 SNDK1424V114 23.50 0.00 25.25 1.0 28.30 11.0 0.0 0
114.00 SNDK1431V114 12.70 -10.35 25.55 11.0 28.55 44.0 6.0 6
115.00 SNDK1424V115 25.30 0.00 26.15 10.0 29.15 24.0 0.0 0
120.00 SNDK1424V120 28.75 0.00 31.60 1.0 34.95 1.0 0.0 0
125.00 SNDK1424V125 34.80 0.00 36.25 11.0 39.40 24.0 0.0 0