$88.76 +0.30 (0.34%) SanDisk Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 88.76
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.30 (0.34%)
Prev Close: 88.46
Open: 88.88
Bid: 88.74
Ask: 88.76
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 SNDK1431J57.5 0.00 0.00 28.80 1.0 33.20 10.0 0.0 0
60.00 SNDK1431J60 0.00 0.00 26.25 1.0 30.70 20.0 0.0 0
62.50 SNDK1431J62.5 0.00 0.00 24.20 11.0 26.60 10.0 0.0 0
65.00 SNDK1431J65 21.10 0.00 21.55 10.0 25.55 84.0 0.0 0
67.50 SNDK1431J67.5 0.00 0.00 19.20 84.0 21.45 73.0 0.0 0
70.00 SNDK1431J70 16.95 0.00 16.70 84.0 18.95 73.0 0.0 0
72.50 SNDK1431J72.5 0.00 0.00 14.15 87.0 16.45 51.0 0.0 0
73.50 SNDK1431J73.5 0.00 0.00 13.60 11.0 16.30 109.0 0.0 0
74.00 SNDK1431J74 0.00 0.00 13.05 108.0 14.80 61.0 0.0 0
74.50 SNDK1431J74.5 0.00 0.00 12.75 212.0 14.30 99.0 0.0 0
75.00 SNDK1431J75 14.00 1.60 12.30 182.0 13.80 55.0 5.0 22
76.00 SNDK1431J76 11.30 0.00 11.30 271.0 13.00 79.0 0.0 0
77.00 SNDK1431J77 8.15 -2.35 10.30 204.0 12.00 51.0 22.0 22
77.50 SNDK1431J77.5 0.00 0.00 7.60 145.0 8.15 447.0 0.0 0
78.00 SNDK1431J78 7.05 -3.00 9.30 201.0 11.05 52.0 13.0 12
79.00 SNDK1431J79 6.20 -2.15 8.95 180.0 9.80 35.0 2.0 2
80.00 SNDK1431J80 5.90 -1.50 8.00 179.0 8.90 23.0 4.0 65
81.00 SNDK1431J81 4.25 -2.20 7.00 191.0 7.80 36.0 16.0 28
82.00 SNDK1431J82 6.04 0.54 6.10 151.0 6.85 93.0 5.0 40
83.00 SNDK1431J83 1.80 -3.40 5.10 226.0 6.00 40.0 10.0 21
84.00 SNDK1431J84 4.43 -0.07 4.15 613.0 4.90 68.0 10.0 62
85.00 SNDK1431J85 4.03 0.06 3.65 442.0 4.00 101.0 1.0 83
86.00 SNDK1431J86 3.00 -0.05 2.86 437.0 3.20 54.0 14.0 100
87.00 SNDK1431J87 2.45 -0.02 2.18 95.0 2.32 35.0 37.0 404
88.00 SNDK1431J88 1.55 -0.21 1.49 24.0 1.55 10.0 120.0 580
89.00 SNDK1431J89 1.00 -0.25 0.97 184.0 1.09 49.0 67.0 623
90.00 SNDK1431J90 0.65 -0.25 0.60 90.0 0.69 66.0 90.0 428
91.00 SNDK1431J91 0.42 -0.22 0.38 4.0 0.46 14.0 14.0 75
92.00 SNDK1431J92 0.23 -0.17 0.18 28.0 0.23 5.0 6.0 499
93.00 SNDK1431J93 0.23 -0.02 0.11 255.0 0.18 33.0 30.0 51
94.00 SNDK1431J94 0.09 -0.02 0.07 116.0 0.12 45.0 14.0 73
95.00 SNDK1431J95 0.07 -0.08 0.05 218.0 0.10 27.0 4.0 337
96.00 SNDK1431J96 0.06 0.02 0.02 180.0 0.07 90.0 7.0 71
97.00 SNDK1431J97 0.06 0.04 0.01 112.0 0.05 76.0 3.0 103
98.00 SNDK1431J98 0.39 0.38 0.01 254.0 0.05 161.0 1.0 13
99.00 SNDK1431J99 0.02 0.01 0.01 43.0 0.05 153.0 10.0 142
100.00 SNDK1431J100 0.05 -0.12 0.02 68.0 0.05 172.0 4.0 187
101.00 SNDK1431J101 0.13 -0.06 0.01 27.0 0.05 245.0 34.0 189
102.00 SNDK1431J102 0.09 -0.09 0.01 39.0 0.05 202.0 5.0 117
103.00 SNDK1431J103 0.06 -0.09 0.01 47.0 0.05 249.0 10.0 153
104.00 SNDK1431J104 0.02 0.00 0.01 11.0 0.05 250.0 5.0 30
105.00 SNDK1431J105 0.26 0.12 0.01 26.0 0.05 225.0 5.0 83
106.00 SNDK1431J106 0.38 0.19 0.01 26.0 0.05 272.0 2.0 37
107.00 SNDK1431J107 0.07 -0.07 0.01 21.0 0.14 808.0 5.0 38
108.00 SNDK1431J108 0.17 -0.02 0.01 20.0 0.19 977.0 5.0 50
109.00 SNDK1431J109 0.14 -0.03 0.01 20.0 0.17 961.0 5.0 65
110.00 SNDK1431J110 0.05 -0.10 0.05 1.0 0.15 707.0 1.0 51
111.00 SNDK1431J111 0.28 0.13 0.01 20.0 0.15 967.0 5.0 16
112.00 SNDK1431J112 0.58 0.44 0.01 20.0 0.14 978.0 3.0 4
113.00 SNDK1431J113 0.07 -0.07 0.01 20.0 0.14 951.0 6.0 18
114.00 SNDK1431J114 0.05 0.00 0.01 20.0 0.03 6.0 7.0 105
115.00 SNDK1431J115 0.00 0.00 0.00 0.0 0.14 736.0 0.0 0
120.00 SNDK1431J120 0.00 0.00 0.00 0.0 0.14 736.0 0.0 0
125.00 SNDK1431J125 0.00 0.00 0.00 0.0 0.14 736.0 0.0 0
130.00 SNDK1431J130 0.00 0.00 0.00 0.0 0.14 736.0 0.0 0

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 SNDK1431V57.5 0.00 0.00 0.00 0.0 0.10 655.0 0.0 0
60.00 SNDK1431V60 0.00 0.00 0.00 0.0 0.14 714.0 0.0 0
62.50 SNDK1431V62.5 0.00 0.00 0.00 0.0 0.15 714.0 0.0 0
65.00 SNDK1431V65 0.25 0.22 0.01 56.0 0.14 904.0 8.0 16
67.50 SNDK1431V67.5 0.00 0.00 0.00 0.0 0.14 702.0 0.0 0
70.00 SNDK1431V70 0.02 -0.14 0.06 37.0 0.03 46.0 4.0 41
72.50 SNDK1431V72.5 0.00 0.00 0.00 0.0 0.03 7.0 0.0 0
73.50 SNDK1431V73.5 0.00 0.00 0.00 0.0 0.14 732.0 0.0 0
74.00 SNDK1431V74 0.00 0.00 0.00 0.0 0.14 733.0 0.0 0
74.50 SNDK1431V74.5 0.00 0.00 0.00 0.0 0.14 731.0 0.0 0
75.00 SNDK1431V75 0.10 -0.04 0.04 81.0 0.11 437.0 2.0 172
76.00 SNDK1431V76 0.10 0.00 0.01 398.0 0.25 1122.0 10.0 144
77.00 SNDK1431V77 0.87 0.86 0.01 405.0 0.13 457.0 61.0 48
77.50 SNDK1431V77.5 0.00 0.00 1.43 461.0 1.98 445.0 0.0 0
78.00 SNDK1431V78 1.08 1.06 0.01 533.0 0.15 498.0 7.0 15
79.00 SNDK1431V79 0.07 0.01 0.04 121.0 0.14 548.0 40.0 129
80.00 SNDK1431V80 0.10 0.03 0.04 349.0 0.13 542.0 44.0 116
81.00 SNDK1431V81 0.11 0.00 0.07 320.0 0.16 650.0 9.0 150
82.00 SNDK1431V82 0.18 0.00 0.06 667.0 0.18 608.0 1.0 152
83.00 SNDK1431V83 0.27 0.00 0.13 697.0 0.29 781.0 51.0 187
84.00 SNDK1431V84 0.32 0.00 0.15 681.0 0.40 674.0 28.0 56
85.00 SNDK1431V85 0.35 -0.15 0.31 89.0 0.39 246.0 31.0 128
86.00 SNDK1431V86 0.60 -0.13 0.47 50.0 0.54 25.0 22.0 151
87.00 SNDK1431V87 0.77 -0.22 0.73 3.0 0.83 16.0 44.0 442
88.00 SNDK1431V88 1.20 -0.25 1.08 173.0 1.30 619.0 128.0 444
89.00 SNDK1431V89 1.87 -0.08 1.58 156.0 1.76 200.0 102.0 123
90.00 SNDK1431V90 2.39 -0.10 2.13 101.0 2.58 542.0 21.0 97
91.00 SNDK1431V91 3.96 0.91 2.81 180.0 3.20 549.0 10.0 47
92.00 SNDK1431V92 4.25 0.40 3.65 121.0 4.15 516.0 2.0 26
93.00 SNDK1431V93 7.69 3.29 4.00 616.0 5.75 1009.0 20.0 115
94.00 SNDK1431V94 8.60 3.30 4.90 245.0 6.50 627.0 3.0 39
95.00 SNDK1431V95 6.73 0.48 5.80 200.0 7.40 540.0 10.0 51
96.00 SNDK1431V96 8.75 1.55 6.70 243.0 8.40 477.0 1.0 34
97.00 SNDK1431V97 6.45 -1.80 7.70 252.0 9.40 546.0 11.0 20
98.00 SNDK1431V98 4.85 -4.35 8.65 225.0 10.40 424.0 4.0 5
99.00 SNDK1431V99 11.90 1.75 9.55 254.0 11.55 580.0 16.0 36
100.00 SNDK1431V100 15.40 5.00 10.50 242.0 12.55 560.0 22.0 52
101.00 SNDK1431V101 15.63 4.18 11.60 273.0 13.70 605.0 1.0 10
102.00 SNDK1431V102 6.10 -6.05 12.50 84.0 15.05 84.0 17.0 30
103.00 SNDK1431V103 8.25 -5.90 13.50 86.0 16.05 502.0 15.0 15
104.00 SNDK1431V104 5.70 -8.15 14.50 21.0 16.70 463.0 12.0 12
105.00 SNDK1431V105 6.30 -8.80 14.90 10.0 18.20 10.0 12.0 12
106.00 SNDK1431V106 7.00 -9.10 15.90 10.0 19.20 10.0 12.0 12
107.00 SNDK1431V107 7.65 -8.85 16.80 84.0 20.60 84.0 13.0 13
108.00 SNDK1431V108 17.55 0.00 17.80 10.0 21.40 25.0 0.0 0
109.00 SNDK1431V109 18.55 0.00 18.80 1.0 22.75 10.0 0.0 0
110.00 SNDK1431V110 19.40 0.00 19.90 10.0 23.20 10.0 0.0 0
111.00 SNDK1431V111 20.40 0.00 20.95 10.0 23.80 24.0 0.0 0
112.00 SNDK1431V112 21.40 0.00 21.90 10.0 25.20 10.0 0.0 0
113.00 SNDK1431V113 22.40 0.00 22.90 10.0 26.20 10.0 0.0 0
114.00 SNDK1431V114 12.70 -10.85 23.85 25.0 27.60 85.0 6.0 6
115.00 SNDK1431V115 0.00 0.00 24.70 1.0 29.00 1.0 0.0 0
120.00 SNDK1431V120 0.00 0.00 29.75 25.0 32.45 112.0 0.0 0
125.00 SNDK1431V125 0.00 0.00 34.75 84.0 38.60 84.0 0.0 0
130.00 SNDK1431V130 0.00 0.00 39.40 10.0 42.40 77.0 0.0 0