$99.50 0.00 (0.00%) SanDisk Corp - NASDAQ

Nov. 20, 2014 | 04:00 PM
Last Trade: 99.50
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 99.50
Open: 97.09
Bid: 98.51
Ask: 101.00
Options:

Call Options: SNDK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 SNDK1422K57.5 39.65 0.00 39.65 20.0 43.75 1.0 0.0 0
60.00 SNDK1422K60 23.50 -13.65 37.15 15.0 41.05 1.0 2.0 2
62.50 SNDK1422K62.5 34.65 0.00 34.65 1.0 39.20 1.0 0.0 0
65.00 SNDK1422K65 29.81 -2.84 32.65 113.0 35.45 113.0 1.0 1
65.00 SNDK1428K65 32.20 0.00 32.20 98.0 36.10 1.0 0.0 0
67.50 SNDK1422K67.5 29.70 0.00 29.45 1.0 33.35 98.0 0.0 0
70.00 SNDK1422K70 27.50 0.00 27.65 11.0 30.40 14.0 2.0 6
70.00 SNDK1428K70 27.42 0.00 27.30 1.0 31.25 2.0 1.0 2
70.50 SNDK1422K70.5 26.70 0.00 26.70 98.0 30.70 98.0 0.0 0
71.00 SNDK1422K71 26.25 0.00 26.25 98.0 30.25 1.0 0.0 0
71.50 SNDK1422K71.5 25.75 0.00 25.75 1.0 29.60 1.0 0.0 0
72.00 SNDK1422K72 25.20 0.00 25.20 98.0 28.35 98.0 0.0 0
72.50 SNDK1422K72.5 24.75 0.00 24.75 98.0 28.65 98.0 0.0 0
73.00 SNDK1422K73 24.20 0.00 24.20 98.0 28.45 1.0 0.0 0
73.50 SNDK1422K73.5 23.70 0.00 23.70 98.0 27.85 1.0 0.0 0
74.00 SNDK1422K74 23.25 0.00 23.25 98.0 27.05 1.0 0.0 0
74.50 SNDK1422K74.5 22.75 0.00 22.75 98.0 26.65 98.0 0.0 0
75.00 SNDK1422K75 15.00 -6.90 21.90 2.0 25.40 98.0 20.0 25
75.00 SNDK1428K75 11.35 -10.85 22.20 98.0 26.45 1.0 33.0 33
76.00 SNDK1422K76 15.10 -6.05 21.15 20.0 25.05 1.0 12.0 12
76.00 SNDK1428K76 9.70 -11.45 21.15 2.0 25.30 98.0 29.0 63
77.00 SNDK1428K77 6.80 -13.40 20.20 98.0 24.10 1.0 2.0 35
77.50 SNDK1422K77.5 6.58 -13.12 19.70 98.0 22.35 98.0 19.0 32
78.00 SNDK1428K78 6.10 -13.40 19.50 98.0 23.25 1.0 4.0 5
79.00 SNDK1422K79 18.10 0.00 18.10 165.0 20.85 208.0 0.0 0
79.00 SNDK1428K79 7.75 -10.50 18.25 98.0 21.75 98.0 39.0 39
80.00 SNDK1422K80 20.00 2.90 17.10 246.0 19.85 346.0 1.0 13
80.00 SNDK1428K80 6.30 -11.60 17.90 72.0 19.95 37.0 11.0 13
81.00 SNDK1422K81 14.50 -1.60 16.10 161.0 19.05 48.0 1.0 3
81.00 SNDK1428K81 4.30 -11.65 15.95 1.0 18.90 1.0 2.0 2
82.00 SNDK1428K82 13.45 -2.45 15.90 98.0 18.10 98.0 5.0 2
82.50 SNDK1422K82.5 15.97 1.37 14.60 458.0 17.25 196.0 10.0 330
83.00 SNDK1428K83 8.10 -6.80 14.90 388.0 16.80 67.0 1.0 14
84.00 SNDK1422K84 11.33 -2.02 13.35 277.0 15.65 237.0 1.0 33
84.00 SNDK1428K84 10.50 -3.40 13.90 98.0 15.80 67.0 5.0 25
85.00 SNDK1422K85 13.69 0.00 13.45 482.0 14.80 322.0 4.0 508
85.00 SNDK1428K85 11.09 -1.81 12.90 440.0 14.80 58.0 1.0 183
86.00 SNDK1422K86 8.90 -2.45 11.35 528.0 13.75 292.0 7.0 158
86.00 SNDK1428K86 14.12 2.22 11.90 633.0 13.75 51.0 4.0 24
87.00 SNDK1428K87 8.15 -2.75 10.90 635.0 12.75 56.0 2.0 36
87.50 SNDK1422K87.5 11.35 0.00 10.40 999.0 12.15 336.0 5.0 1,567
88.00 SNDK1428K88 6.30 -3.60 9.90 635.0 11.75 56.0 2.0 12
89.00 SNDK1422K89 6.72 -2.13 8.85 720.0 10.75 254.0 1.0 96
89.00 SNDK1428K89 9.60 0.70 8.90 98.0 10.80 74.0 2.0 29
90.00 SNDK1422K90 9.48 0.00 9.15 1017.0 9.60 120.0 12.0 2,135
90.00 SNDK1428K90 7.78 -0.12 7.90 636.0 9.75 56.0 2.0 48
91.00 SNDK1422K91 7.66 0.00 8.10 1034.0 8.65 283.0 10.0 1,276
91.00 SNDK1428K91 7.93 0.00 8.10 98.0 8.80 65.0 2.0 84
92.00 SNDK1428K92 5.40 -1.70 7.10 98.0 7.85 84.0 12.0 121
92.50 SNDK1422K92.5 6.85 0.00 6.90 257.0 7.30 576.0 23.0 2,541
93.00 SNDK1428K93 6.21 -0.29 6.50 57.0 6.75 51.0 20.0 102
94.00 SNDK1422K94 5.50 0.00 5.35 911.0 5.65 255.0 2.0 1,456
94.00 SNDK1428K94 5.40 0.00 5.50 178.0 5.80 40.0 2.0 61
95.00 SNDK1422K95 4.50 0.00 4.35 819.0 4.65 106.0 59.0 1,515
95.00 SNDK1428K95 4.70 0.00 4.50 982.0 4.85 84.0 110.0 310
96.00 SNDK1422K96 2.65 0.00 3.40 584.0 3.75 530.0 20.0 925
96.00 SNDK1428K96 3.21 0.00 3.75 66.0 4.00 447.0 8.0 186
97.00 SNDK1428K97 3.00 0.00 2.82 21.0 3.10 9.0 36.0 142
97.50 SNDK1422K97.5 2.13 0.00 1.96 187.0 2.46 541.0 119.0 1,744
98.00 SNDK1428K98 1.86 0.00 2.19 143.0 2.34 159.0 51.0 115
99.00 SNDK1422K99 0.88 0.00 0.82 34.0 0.92 23.0 75.0 1,173
99.00 SNDK1428K99 1.45 0.00 1.54 102.0 1.65 46.0 128.0 231
100.00 SNDK1422K100 0.35 0.00 0.28 847.0 0.40 29.0 117.0 1,424
100.00 SNDK1428K100 0.79 0.00 1.05 85.0 1.15 108.0 166.0 224
101.00 SNDK1422K101 0.16 0.00 0.05 1254.0 0.18 248.0 103.0 525
101.00 SNDK1428K101 0.55 0.00 0.68 141.0 0.76 124.0 11.0 149
102.00 SNDK1422K102 0.08 0.07 0.01 235.0 0.14 243.0 910.0 1,080
102.00 SNDK1428K102 0.40 0.00 0.38 1091.0 0.50 124.0 2.0 31
103.00 SNDK1422K103 0.05 0.00 0.03 43.0 0.11 502.0 13.0 312
103.00 SNDK1428K103 0.23 0.18 0.05 244.0 0.32 133.0 216.0 210
104.00 SNDK1422K104 0.05 0.04 0.01 565.0 0.14 359.0 2.0 180
104.00 SNDK1428K104 0.18 0.00 0.05 916.0 0.21 166.0 19.0 258
105.00 SNDK1422K105 0.04 0.02 0.02 47.0 0.08 296.0 11.0 1,973
105.00 SNDK1428K105 0.14 -0.04 0.02 588.0 0.18 506.0 24.0 24
106.00 SNDK1422K106 0.06 0.05 0.01 138.0 0.04 125.0 12.0 791
106.00 SNDK1428K106 0.14 -0.02 0.05 30.0 0.16 544.0 13.0 13
107.00 SNDK1422K107 0.11 0.10 0.01 11.0 0.14 459.0 338.0 338
107.00 SNDK1428K107 0.34 0.13 0.03 157.0 0.21 645.0 22.0 22
108.00 SNDK1422K108 0.09 0.08 0.01 11.0 0.14 444.0 409.0 409
108.00 SNDK1428K108 0.27 0.09 0.01 260.0 0.18 421.0 26.0 26
109.00 SNDK1422K109 0.08 0.07 0.01 6.0 0.14 462.0 315.0 315
109.00 SNDK1428K109 0.16 0.00 0.02 44.0 0.16 431.0 0.0 0
110.00 SNDK1422K110 0.04 0.03 0.01 14.0 0.03 38.0 54.0 4,423
110.00 SNDK1428K110 0.09 0.03 0.01 106.0 0.06 290.0 20.0 20
111.00 SNDK1422K111 0.01 0.00 0.01 10.0 0.14 537.0 0.0 0
112.00 SNDK1422K112 0.01 0.00 0.01 15.0 0.14 542.0 0.0 0
113.00 SNDK1422K113 0.01 0.00 0.01 33.0 0.14 544.0 0.0 0
114.00 SNDK1422K114 0.01 0.00 0.01 50.0 0.14 546.0 0.0 0
115.00 SNDK1422K115 0.02 0.01 0.01 10.0 0.04 308.0 1.0 900
120.00 SNDK1422K120 0.05 -0.09 0.01 10.0 0.14 520.0 2.0 46
125.00 SNDK1422K125 0.08 -0.06 0.01 10.0 0.14 519.0 6.0 14
130.00 SNDK1422K130 0.07 -0.07 0.01 10.0 0.14 532.0 1.0 12
135.00 SNDK1422K135 0.14 0.00 0.01 10.0 0.14 532.0 0.0 0
140.00 SNDK1422K140 0.14 0.00 0.01 10.0 0.14 532.0 0.0 0
145.00 SNDK1422K145 0.14 0.00 0.00 0.0 0.14 531.0 0.0 0

Put Options: SNDK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
57.50 SNDK1422W57.5 0.03 -0.11 0.00 0.0 0.14 398.0 47.0 59
60.00 SNDK1422W60 0.03 0.01 0.02 8.0 0.02 103.0 13.0 651
62.50 SNDK1422W62.5 0.03 -0.11 0.01 161.0 0.14 411.0 34.0 34
65.00 SNDK1422W65 0.02 -0.03 0.02 1.0 0.05 300.0 1.0 189
65.00 SNDK1428W65 0.17 0.00 0.01 219.0 0.17 374.0 0.0 0
67.50 SNDK1422W67.5 0.14 0.00 0.01 333.0 0.14 408.0 0.0 0
70.00 SNDK1422W70 0.02 -0.03 0.02 8.0 0.05 330.0 1.0 307
70.00 SNDK1428W70 0.01 -0.14 0.01 19.0 0.15 330.0 1.0 12
70.50 SNDK1422W70.5 0.14 0.00 0.02 137.0 0.14 446.0 0.0 0
71.00 SNDK1422W71 0.14 0.00 0.03 80.0 0.14 432.0 0.0 0
71.50 SNDK1422W71.5 0.14 0.00 0.03 111.0 0.14 441.0 0.0 0
72.00 SNDK1422W72 0.08 -0.06 0.03 111.0 0.14 388.0 5.0 5
72.50 SNDK1422W72.5 0.14 0.00 0.01 1.0 0.14 435.0 0.0 0
73.00 SNDK1422W73 0.06 -0.08 0.01 25.0 0.14 425.0 1.0 1
73.50 SNDK1422W73.5 0.14 0.00 0.01 25.0 0.14 426.0 0.0 0
74.00 SNDK1422W74 0.13 -0.01 0.01 45.0 0.14 429.0 5.0 17
74.50 SNDK1422W74.5 0.14 0.00 0.01 38.0 0.14 428.0 0.0 0
75.00 SNDK1422W75 0.02 -0.03 0.02 9.0 0.05 299.0 1.0 308
75.00 SNDK1428W75 0.18 0.15 0.01 79.0 0.03 34.0 1.0 52
76.00 SNDK1422W76 0.21 0.07 0.01 10.0 0.14 428.0 10.0 10
76.00 SNDK1428W76 1.63 1.48 0.01 1.0 0.15 253.0 3.0 3
77.00 SNDK1428W77 0.08 0.00 0.01 10.0 0.13 276.0 4.0 9
77.50 SNDK1422W77.5 0.02 -0.03 0.02 3.0 0.05 311.0 3.0 403
78.00 SNDK1428W78 0.10 0.00 0.01 10.0 0.17 310.0 4.0 12
79.00 SNDK1422W79 0.10 0.05 0.02 8.0 0.05 316.0 1.0 21
79.00 SNDK1428W79 0.59 0.42 0.01 10.0 0.17 297.0 1.0 21
80.00 SNDK1422W80 0.01 -0.01 0.01 1.0 0.02 74.0 20.0 2,262
80.00 SNDK1428W80 0.03 -0.11 0.01 10.0 0.14 281.0 3.0 42
81.00 SNDK1422W81 0.07 -0.07 0.02 51.0 0.14 464.0 5.0 24
81.00 SNDK1428W81 3.30 3.20 0.01 10.0 0.10 218.0 2.0 34
82.00 SNDK1428W82 1.01 0.83 0.01 10.0 0.18 312.0 1.0 12
82.50 SNDK1422W82.5 0.02 -0.08 0.02 5.0 0.10 415.0 5.0 709
83.00 SNDK1428W83 0.06 -0.06 0.01 10.0 0.12 276.0 4.0 8
84.00 SNDK1422W84 0.02 -0.03 0.02 2.0 0.05 396.0 2.0 192
84.00 SNDK1428W84 0.07 0.00 0.01 1.0 0.14 391.0 50.0 62
85.00 SNDK1422W85 0.01 0.00 0.01 50.0 0.02 1.0 1.0 1,047
85.00 SNDK1428W85 0.09 0.00 0.01 10.0 0.16 392.0 50.0 214
86.00 SNDK1422W86 0.03 -0.02 0.01 1.0 0.05 405.0 5.0 423
86.00 SNDK1428W86 0.45 0.44 0.01 39.0 0.18 433.0 1.0 70
87.00 SNDK1428W87 1.35 1.34 0.01 5.0 0.18 494.0 12.0 34
87.50 SNDK1422W87.5 0.03 -0.02 0.03 25.0 0.05 407.0 25.0 603
88.00 SNDK1428W88 0.49 0.48 0.01 127.0 0.08 261.0 26.0 72
89.00 SNDK1422W89 0.04 0.03 0.01 2.0 0.05 339.0 2.0 473
89.00 SNDK1428W89 0.22 0.21 0.01 182.0 0.23 541.0 1.0 48
90.00 SNDK1422W90 0.05 0.00 0.01 1.0 0.08 557.0 12.0 1,281
90.00 SNDK1428W90 0.07 0.00 0.03 92.0 0.10 311.0 13.0 74
91.00 SNDK1422W91 0.03 0.00 0.01 36.0 0.05 391.0 4.0 370
91.00 SNDK1428W91 0.12 0.06 0.06 47.0 0.29 569.0 1.0 25
92.00 SNDK1428W92 0.14 0.06 0.08 46.0 0.30 518.0 14.0 103
92.50 SNDK1422W92.5 0.04 0.00 0.01 42.0 0.07 465.0 11.0 615
93.00 SNDK1428W93 0.25 0.13 0.12 15.0 0.33 583.0 12.0 91
94.00 SNDK1422W94 0.08 0.00 0.02 129.0 0.09 462.0 1.0 785
94.00 SNDK1428W94 0.32 0.17 0.15 32.0 0.35 613.0 5.0 66
95.00 SNDK1422W95 0.05 0.00 0.03 22.0 0.05 26.0 169.0 2,352
95.00 SNDK1428W95 0.31 0.00 0.21 142.0 0.40 656.0 15.0 112
96.00 SNDK1422W96 0.08 0.00 0.05 31.0 0.13 496.0 66.0 2,061
96.00 SNDK1428W96 0.35 0.00 0.29 290.0 0.46 342.0 15.0 119
97.00 SNDK1428W97 0.60 0.00 0.46 138.0 0.67 719.0 44.0 141
97.50 SNDK1422W97.5 0.15 0.00 0.10 73.0 0.19 523.0 108.0 492
98.00 SNDK1428W98 0.84 0.00 0.69 324.0 0.88 702.0 11.0 192
99.00 SNDK1422W99 0.38 0.00 0.34 152.0 0.44 88.0 46.0 525
99.00 SNDK1428W99 1.13 0.00 1.06 92.0 1.17 195.0 11.0 161
100.00 SNDK1422W100 1.44 0.00 0.78 1016.0 1.07 666.0 45.0 435
100.00 SNDK1428W100 2.21 0.00 1.55 32.0 1.65 50.0 10.0 64
101.00 SNDK1422W101 3.00 1.49 1.51 722.0 2.07 528.0 1.0 11
101.00 SNDK1428W101 2.01 -0.03 2.04 826.0 2.40 511.0 40.0 35
102.00 SNDK1422W102 3.50 0.00 2.43 888.0 3.10 423.0 24.0 37
102.00 SNDK1428W102 3.54 0.00 2.80 852.0 3.10 254.0 5.0 26
103.00 SNDK1422W103 6.10 2.70 3.40 70.0 4.10 68.0 2.0 2
103.00 SNDK1428W103 7.95 4.35 3.60 898.0 4.10 426.0 10.0 10
104.00 SNDK1422W104 4.40 0.00 4.40 121.0 5.10 303.0 0.0 0
104.00 SNDK1428W104 4.50 0.00 4.50 402.0 5.10 113.0 0.0 0
105.00 SNDK1422W105 6.25 0.90 5.35 930.0 6.10 538.0 10.0 176
105.00 SNDK1428W105 5.45 0.00 5.45 283.0 6.10 102.0 0.0 0
106.00 SNDK1422W106 5.95 0.00 5.95 724.0 7.40 239.0 0.0 0
106.00 SNDK1428W106 6.35 0.00 6.35 57.0 7.55 98.0 0.0 0
107.00 SNDK1422W107 14.30 7.20 7.10 743.0 8.45 299.0 2.0 2
107.00 SNDK1428W107 7.35 0.00 7.35 55.0 8.10 98.0 0.0 0
108.00 SNDK1422W108 7.65 0.00 7.65 737.0 9.10 326.0 0.0 0
108.00 SNDK1428W108 8.35 0.00 8.35 48.0 9.10 98.0 0.0 0
109.00 SNDK1422W109 9.35 0.00 9.35 149.0 10.40 426.0 0.0 0
109.00 SNDK1428W109 9.30 0.00 9.30 64.0 10.10 98.0 0.0 0
110.00 SNDK1422W110 16.91 6.71 10.20 785.0 11.10 369.0 5.0 17
110.00 SNDK1428W110 10.35 0.00 10.35 40.0 12.25 98.0 0.0 0
111.00 SNDK1422W111 11.30 0.00 11.30 58.0 12.40 98.0 0.0 0
112.00 SNDK1422W112 12.25 0.00 12.30 58.0 13.10 98.0 0.0 0
113.00 SNDK1422W113 13.00 0.00 13.00 55.0 14.10 160.0 0.0 0
114.00 SNDK1422W114 13.95 0.00 13.95 52.0 15.55 161.0 0.0 0
115.00 SNDK1422W115 26.00 11.05 14.95 98.0 16.55 98.0 86.0 43
120.00 SNDK1422W120 19.85 0.00 19.85 92.0 21.55 161.0 0.0 0
125.00 SNDK1422W125 24.00 0.00 24.00 1.0 26.70 14.0 0.0 0
130.00 SNDK1422W130 29.00 0.00 29.00 98.0 32.30 98.0 0.0 0
135.00 SNDK1422W135 33.75 0.00 33.75 1.0 37.25 98.0 0.0 0
140.00 SNDK1422W140 38.95 0.00 38.95 1.0 42.15 10.0 0.0 0
145.00 SNDK1422W145 43.95 0.00 43.95 1.0 47.20 1.0 0.0 0