$84.62 0.00 (0.00%) Workday Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 84.62
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 84.62
Open: 82.64
Bid: 80.03
Ask: 89.08
Options:

Call Options: WDAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WDAY1424J55 27.60 0.00 27.60 376.0 30.30 122.0 0.0 0
60.00 WDAY1424J60 22.60 0.00 22.60 69.0 25.70 50.0 0.0 0
60.00 WDAY1431J60 23.00 0.00 23.00 133.0 25.50 76.0 0.0 0
65.00 WDAY1424J65 17.70 0.00 17.70 104.0 20.20 44.0 0.0 0
65.00 WDAY1431J65 17.70 0.00 17.70 111.0 20.60 55.0 0.0 0
67.50 WDAY1424J67.5 15.10 0.00 15.10 261.0 17.80 114.0 0.0 0
69.50 WDAY1424J69.5 13.20 0.00 13.20 216.0 15.80 85.0 0.0 0
70.00 WDAY1424J70 12.70 0.00 12.70 207.0 15.40 84.0 0.0 0
70.00 WDAY1431J70 13.10 0.00 13.10 201.0 15.90 91.0 0.0 0
70.50 WDAY1424J70.5 12.10 0.00 12.10 273.0 14.80 73.0 0.0 0
71.00 WDAY1424J71 11.80 0.00 11.80 402.0 14.30 172.0 0.0 0
71.00 WDAY1431J71 10.30 -1.50 11.80 417.0 14.40 142.0 30.0 40
71.50 WDAY1424J71.5 11.20 0.00 11.20 279.0 13.90 163.0 0.0 0
72.00 WDAY1424J72 10.70 0.00 10.70 422.0 13.30 218.0 0.0 0
72.00 WDAY1431J72 5.60 -5.20 10.80 424.0 13.50 233.0 3.0 3
72.50 WDAY1424J72.5 10.20 0.00 10.20 194.0 12.90 124.0 0.0 0
72.50 WDAY1431J72.5 10.40 0.00 10.40 286.0 13.00 55.0 0.0 0
73.00 WDAY1424J73 9.70 0.00 9.70 423.0 12.30 201.0 0.0 0
73.00 WDAY1431J73 5.00 -5.00 10.00 410.0 12.50 232.0 4.0 4
73.50 WDAY1424J73.5 9.20 0.00 9.20 240.0 12.00 138.0 0.0 0
73.50 WDAY1431J73.5 9.70 0.00 9.70 166.0 12.10 61.0 0.0 0
74.00 WDAY1424J74 5.60 -3.00 8.60 858.0 11.30 399.0 2.0 2
74.00 WDAY1431J74 6.00 -3.00 9.00 416.0 11.60 241.0 3.0 3
74.50 WDAY1424J74.5 8.20 0.00 8.20 283.0 10.80 131.0 0.0 0
74.50 WDAY1431J74.5 8.40 0.00 8.40 369.0 11.50 220.0 0.0 0
75.00 WDAY1424J75 7.70 0.00 7.70 309.0 10.30 139.0 0.0 0
75.00 WDAY1431J75 4.30 -3.70 8.00 367.0 10.60 227.0 5.0 10
76.00 WDAY1424J76 6.70 0.00 6.70 397.0 9.40 279.0 0.0 0
76.00 WDAY1431J76 3.60 -3.50 7.10 502.0 9.70 344.0 27.0 63
77.00 WDAY1424J77 5.70 0.00 5.70 755.0 8.40 317.0 0.0 0
77.00 WDAY1431J77 3.00 -3.20 6.20 648.0 8.70 473.0 4.0 15
78.00 WDAY1424J78 4.70 0.00 4.70 788.0 7.40 310.0 0.0 0
78.00 WDAY1431J78 6.30 0.90 5.40 507.0 7.80 326.0 8.0 7
79.00 WDAY1424J79 3.80 -0.10 3.90 674.0 6.40 246.0 11.0 10
79.00 WDAY1431J79 4.80 0.20 4.60 682.0 6.90 519.0 7.0 18
80.00 WDAY1424J80 4.40 0.00 3.20 943.0 5.50 579.0 10.0 59
80.00 WDAY1431J80 5.90 1.70 4.20 713.0 6.10 573.0 31.0 37
81.00 WDAY1424J81 2.55 -0.30 2.85 815.0 4.60 625.0 10.0 10
81.00 WDAY1431J81 4.40 0.90 3.50 852.0 5.40 666.0 3.0 39
82.00 WDAY1424J82 2.00 -0.55 2.55 801.0 3.60 541.0 14.0 64
82.00 WDAY1431J82 3.50 0.30 3.20 829.0 4.10 214.0 18.0 40
83.00 WDAY1424J83 2.40 0.00 2.10 61.0 2.85 969.0 23.0 114
83.00 WDAY1431J83 2.30 -0.90 3.20 20.0 3.50 228.0 10.0 56
84.00 WDAY1424J84 1.30 0.00 1.30 1103.0 2.05 1076.0 3.0 189
84.00 WDAY1431J84 2.79 0.29 2.50 269.0 2.80 240.0 12.0 73
85.00 WDAY1424J85 1.25 0.00 1.05 82.0 1.50 1232.0 85.0 111
85.00 WDAY1431J85 1.05 -0.95 2.00 224.0 2.30 256.0 12.0 15
86.00 WDAY1424J86 0.80 0.00 0.65 164.0 1.05 1055.0 63.0 168
86.00 WDAY1431J86 1.90 0.35 1.55 29.0 1.85 304.0 1.0 40
87.00 WDAY1424J87 0.50 0.00 0.35 1106.0 0.60 408.0 17.0 242
87.00 WDAY1431J87 1.05 -0.15 1.20 161.0 1.45 279.0 14.0 53
88.00 WDAY1424J88 0.50 0.45 0.05 1072.0 0.45 547.0 27.0 59
88.00 WDAY1431J88 1.05 0.00 0.90 128.0 1.15 255.0 5.0 42
89.00 WDAY1424J89 0.25 0.20 0.05 843.0 0.30 573.0 2.0 4
89.00 WDAY1431J89 0.85 0.00 0.65 484.0 0.95 357.0 5.0 2
90.00 WDAY1424J90 0.20 0.15 0.05 30.0 0.25 867.0 10.0 69
90.00 WDAY1431J90 0.90 0.55 0.35 1178.0 0.75 364.0 38.0 55
91.00 WDAY1424J91 0.40 0.15 0.05 52.0 0.25 798.0 45.0 30
91.00 WDAY1431J91 0.55 0.30 0.25 921.0 0.60 485.0 8.0 44
92.00 WDAY1424J92 0.10 -0.15 0.05 10.0 0.25 768.0 1.0 1
92.00 WDAY1431J92 0.15 0.00 0.15 597.0 0.50 506.0 0.0 0
93.00 WDAY1424J93 0.25 0.00 0.05 62.0 0.25 569.0 0.0 0
93.00 WDAY1431J93 0.35 0.25 0.10 1018.0 0.35 334.0 4.0 6
94.00 WDAY1424J94 0.20 0.00 0.05 20.0 0.20 402.0 0.0 0
94.00 WDAY1431J94 0.51 0.46 0.05 1054.0 0.30 386.0 3.0 3
95.00 WDAY1424J95 0.30 0.15 0.05 10.0 0.15 367.0 1.0 8
95.00 WDAY1431J95 0.50 0.45 0.05 629.0 0.30 741.0 1.0 10
96.00 WDAY1424J96 0.20 0.05 0.05 10.0 0.15 432.0 1.0 1
96.00 WDAY1431J96 0.05 0.00 0.05 48.0 0.30 353.0 0.0 0
97.00 WDAY1424J97 0.25 0.00 0.05 547.0 0.25 430.0 0.0 0
97.00 WDAY1431J97 0.05 0.00 0.05 5.0 0.25 613.0 0.0 0
98.00 WDAY1424J98 0.75 0.50 0.05 422.0 0.25 473.0 6.0 6
98.00 WDAY1431J98 0.57 0.52 0.05 5.0 0.25 671.0 1.0 21
99.00 WDAY1424J99 0.25 0.00 0.05 237.0 0.25 540.0 0.0 0
99.00 WDAY1431J99 0.05 0.00 0.05 10.0 0.25 598.0 0.0 0
100.00 WDAY1424J100 0.25 0.00 0.10 181.0 0.25 429.0 0.0 0
100.00 WDAY1431J100 0.25 0.00 0.05 261.0 0.25 575.0 0.0 0
101.00 WDAY1424J101 0.25 0.00 0.05 211.0 0.25 430.0 0.0 0
101.00 WDAY1431J101 0.25 0.00 0.05 329.0 0.25 668.0 0.0 0
102.00 WDAY1424J102 0.30 0.05 0.05 208.0 0.25 471.0 2.0 2
102.00 WDAY1431J102 0.25 0.00 0.05 278.0 0.25 601.0 0.0 0
103.00 WDAY1424J103 0.25 0.00 0.05 595.0 0.25 430.0 0.0 0
103.00 WDAY1431J103 0.25 0.00 0.05 1.0 0.25 453.0 0.0 0
104.00 WDAY1424J104 0.30 0.05 0.05 32.0 0.25 478.0 8.0 8
104.00 WDAY1431J104 0.25 0.00 0.05 253.0 0.25 460.0 0.0 0
105.00 WDAY1424J105 0.05 -0.20 0.05 15.0 0.25 463.0 15.0 75
105.00 WDAY1431J105 0.25 0.00 0.05 192.0 0.25 344.0 0.0 0
106.00 WDAY1424J106 0.95 0.70 0.05 287.0 0.25 463.0 12.0 12
106.00 WDAY1431J106 0.59 0.34 0.05 11.0 0.25 349.0 10.0 10
107.00 WDAY1424J107 0.25 0.00 0.05 203.0 0.25 384.0 0.0 0
107.00 WDAY1431J107 0.25 0.00 0.05 11.0 0.25 339.0 0.0 0

Put Options: WDAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 WDAY1424V55 0.25 0.00 0.00 0.0 0.25 321.0 0.0 0
60.00 WDAY1424V60 0.25 0.00 0.10 10.0 0.25 318.0 0.0 0
60.00 WDAY1431V60 0.25 0.00 0.00 0.0 0.25 272.0 0.0 0
65.00 WDAY1424V65 0.25 0.00 0.05 249.0 0.25 459.0 0.0 0
65.00 WDAY1431V65 0.05 0.00 0.05 10.0 0.25 425.0 0.0 0
67.50 WDAY1424V67.5 0.25 0.00 0.05 11.0 0.25 461.0 0.0 0
69.50 WDAY1424V69.5 0.25 0.00 0.05 20.0 0.25 468.0 0.0 0
70.00 WDAY1424V70 0.15 -0.10 0.05 20.0 0.25 451.0 5.0 5
70.00 WDAY1431V70 0.20 0.00 0.10 31.0 0.30 476.0 20.0 40
70.50 WDAY1424V70.5 0.25 0.00 0.05 20.0 0.25 483.0 0.0 0
71.00 WDAY1424V71 0.50 0.25 0.05 20.0 0.25 470.0 60.0 5
71.00 WDAY1431V71 0.85 0.75 0.10 68.0 0.35 674.0 10.0 11
71.50 WDAY1424V71.5 0.25 0.00 0.05 54.0 0.25 475.0 0.0 0
72.00 WDAY1424V72 0.65 0.40 0.05 59.0 0.25 491.0 10.0 10
72.00 WDAY1431V72 0.35 0.20 0.15 60.0 0.45 871.0 2.0 2
72.50 WDAY1424V72.5 0.70 0.45 0.05 323.0 0.25 477.0 10.0 10
72.50 WDAY1431V72.5 0.15 0.00 0.15 84.0 0.45 449.0 0.0 0
73.00 WDAY1424V73 0.95 0.90 0.05 22.0 0.25 470.0 12.0 16
73.00 WDAY1431V73 0.15 0.00 0.15 118.0 0.40 416.0 0.0 0
73.50 WDAY1424V73.5 0.05 0.00 0.05 22.0 0.30 611.0 0.0 0
73.50 WDAY1431V73.5 0.20 0.00 0.20 52.0 0.60 636.0 0.0 0
74.00 WDAY1424V74 1.60 1.55 0.05 5.0 0.05 25.0 1.0 28
74.00 WDAY1431V74 1.35 1.10 0.25 76.0 0.45 235.0 406.0 409
74.50 WDAY1424V74.5 1.75 1.70 0.05 44.0 0.05 25.0 1.0 93
74.50 WDAY1431V74.5 0.25 0.00 0.25 55.0 0.55 422.0 0.0 0
75.00 WDAY1424V75 0.20 0.15 0.05 25.0 0.05 25.0 30.0 31
75.00 WDAY1431V75 1.60 1.35 0.25 72.0 0.55 494.0 208.0 208
76.00 WDAY1424V76 0.25 0.20 0.05 21.0 0.15 152.0 4.0 203
76.00 WDAY1431V76 1.90 1.60 0.30 68.0 0.65 488.0 10.0 325
77.00 WDAY1424V77 2.35 2.30 0.05 59.0 0.20 403.0 2.0 92
77.00 WDAY1431V77 2.10 1.75 0.35 129.0 1.05 1277.0 1.0 237
78.00 WDAY1424V78 0.25 0.00 0.10 53.0 0.25 767.0 16.0 35
78.00 WDAY1431V78 0.40 0.00 0.40 864.0 0.85 607.0 0.0 0
79.00 WDAY1424V79 0.48 0.00 0.15 49.0 0.40 1119.0 3.0 212
79.00 WDAY1431V79 1.40 0.85 0.55 675.0 0.90 498.0 1.0 38
80.00 WDAY1424V80 0.90 0.70 0.20 110.0 0.55 1394.0 21.0 124
80.00 WDAY1431V80 1.10 0.00 0.70 610.0 0.95 269.0 9.0 65
81.00 WDAY1424V81 0.40 0.00 0.25 167.0 0.60 1214.0 4.0 107
81.00 WDAY1431V81 1.85 0.95 0.90 503.0 1.20 22.0 15.0 21
82.00 WDAY1424V82 0.48 0.00 0.35 718.0 0.60 453.0 20.0 105
82.00 WDAY1431V82 2.25 1.10 1.15 607.0 1.45 222.0 15.0 77
83.00 WDAY1424V83 1.02 0.00 0.50 1070.0 0.85 339.0 1.0 38
83.00 WDAY1431V83 4.30 2.75 1.55 188.0 1.80 313.0 20.0 52
84.00 WDAY1424V84 1.10 0.00 0.80 762.0 1.20 168.0 1.0 54
84.00 WDAY1431V84 2.07 0.00 1.90 539.0 2.20 214.0 2.0 8
85.00 WDAY1424V85 7.05 5.80 1.25 762.0 2.00 801.0 2.0 18
85.00 WDAY1431V85 3.90 1.50 2.45 10.0 2.65 79.0 5.0 39
86.00 WDAY1424V86 8.75 7.05 1.70 719.0 3.10 811.0 10.0 24
86.00 WDAY1431V86 4.30 1.45 3.00 5.0 3.30 257.0 18.0 25
87.00 WDAY1424V87 3.29 0.00 2.35 506.0 4.20 694.0 1.0 28
87.00 WDAY1431V87 5.20 1.70 3.60 5.0 3.90 131.0 3.0 3
88.00 WDAY1424V88 3.10 0.00 3.10 632.0 5.20 780.0 0.0 0
88.00 WDAY1431V88 4.00 0.00 4.00 590.0 4.70 293.0 0.0 0
89.00 WDAY1424V89 5.30 1.50 3.80 633.0 6.10 787.0 3.0 16
89.00 WDAY1431V89 6.60 1.90 4.70 562.0 7.30 693.0 10.0 10
90.00 WDAY1424V90 6.00 1.20 4.80 404.0 7.10 604.0 4.0 21
90.00 WDAY1431V90 9.03 3.63 5.40 531.0 8.00 617.0 10.0 10
91.00 WDAY1424V91 4.60 -1.20 5.80 383.0 8.10 644.0 2.0 18
91.00 WDAY1431V91 6.30 0.00 6.30 455.0 8.90 574.0 0.0 0
92.00 WDAY1424V92 4.50 -2.30 6.80 366.0 9.10 662.0 6.0 6
92.00 WDAY1431V92 7.00 0.00 7.00 361.0 9.80 437.0 0.0 0
93.00 WDAY1424V93 4.70 -3.10 7.80 389.0 10.20 730.0 6.0 5
93.00 WDAY1431V93 7.90 0.00 7.90 262.0 10.70 353.0 0.0 0
94.00 WDAY1424V94 4.80 -3.90 8.70 401.0 11.20 737.0 7.0 7
94.00 WDAY1431V94 10.18 1.28 8.90 190.0 11.60 357.0 3.0 3
95.00 WDAY1424V95 9.60 0.00 9.60 204.0 12.20 336.0 0.0 0
95.00 WDAY1431V95 9.80 0.00 9.80 235.0 12.60 341.0 0.0 0
96.00 WDAY1424V96 10.40 0.00 10.40 40.0 13.50 100.0 0.0 0
96.00 WDAY1431V96 10.70 0.00 10.70 252.0 13.50 351.0 0.0 0
97.00 WDAY1424V97 11.50 0.00 11.50 43.0 14.40 100.0 0.0 0
97.00 WDAY1431V97 11.80 0.00 11.80 124.0 14.50 342.0 0.0 0
98.00 WDAY1424V98 12.10 0.00 12.10 63.0 15.40 117.0 0.0 0
98.00 WDAY1431V98 12.70 0.00 12.70 184.0 15.50 330.0 0.0 0
99.00 WDAY1424V99 13.60 0.00 13.60 82.0 16.40 136.0 0.0 0
99.00 WDAY1431V99 13.50 0.00 13.50 183.0 16.50 332.0 0.0 0
100.00 WDAY1424V100 16.90 2.30 14.60 285.0 17.20 515.0 5.0 2
100.00 WDAY1431V100 14.70 0.00 14.70 169.0 17.50 327.0 0.0 0
101.00 WDAY1424V101 15.30 0.00 15.30 66.0 18.40 136.0 0.0 0
101.00 WDAY1431V101 15.60 0.00 15.60 123.0 18.40 339.0 0.0 0
102.00 WDAY1424V102 15.90 0.00 15.90 21.0 19.40 21.0 0.0 0
102.00 WDAY1431V102 16.70 0.00 16.70 155.0 19.40 328.0 0.0 0
103.00 WDAY1424V103 17.40 0.00 17.40 67.0 20.40 51.0 0.0 0
103.00 WDAY1431V103 17.40 0.00 17.40 296.0 20.40 328.0 0.0 0
104.00 WDAY1424V104 18.30 0.00 18.30 37.0 21.50 36.0 0.0 0
104.00 WDAY1431V104 18.60 0.00 18.60 118.0 21.40 338.0 0.0 0
105.00 WDAY1424V105 19.00 0.00 19.00 67.0 22.50 40.0 0.0 0
105.00 WDAY1431V105 19.60 0.00 19.60 123.0 22.40 163.0 0.0 0
106.00 WDAY1424V106 20.00 0.00 20.00 4.0 23.40 2.0 0.0 0
106.00 WDAY1431V106 20.40 0.00 20.10 23.0 23.40 193.0 0.0 0
107.00 WDAY1424V107 21.60 0.00 21.60 186.0 24.20 454.0 0.0 0
107.00 WDAY1431V107 21.60 0.00 21.60 123.0 24.40 277.0 0.0 0