Western Digital Corp $103.01

down 0.00


29/8/2014 04:00 PM  |  NASDAQ : WDC  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 103.01
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 103.01
Open: 102.77
Bid: 98.20
Ask: 108.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get WDC Trend Analysis - it has outperformed the S&P 500 by 47%
Options:

Call Options: WDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 WDC1420I75 26.95 0.00 26.95 112.0 29.10 112.0 0.0 0
76.00 WDC1420I76 25.95 0.00 25.95 112.0 28.10 112.0 0.0 0
79.00 WDC1420I79 22.85 0.00 22.85 37.0 25.00 184.0 0.0 0
80.00 WDC1420I80 21.95 0.00 21.95 112.0 24.10 112.0 0.0 0
81.00 WDC1420I81 20.95 0.00 20.95 34.0 23.10 213.0 0.0 0
82.50 WDC1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
84.00 WDC1420I84 18.15 0.00 18.15 36.0 19.50 158.0 0.0 0
85.00 WDC1420I85 15.90 -1.25 17.15 340.0 18.50 298.0 2.0 102
86.00 WDC1420I86 16.20 0.00 16.20 314.0 17.50 392.0 0.0 0
87.50 WDC1420I87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
89.00 WDC1420I89 13.20 0.00 13.20 406.0 14.45 423.0 0.0 0
90.00 WDC1420I90 11.06 -1.14 12.20 307.0 13.45 110.0 42.0 43
91.00 WDC1420I91 11.25 0.00 11.25 304.0 12.45 77.0 0.0 0
92.50 WDC1420I92.5 8.18 -1.62 9.80 301.0 11.00 110.0 1.0 52
94.00 WDC1420I94 8.30 0.00 8.30 419.0 9.50 476.0 0.0 0
95.00 WDC1420I95 7.50 0.15 7.35 540.0 8.55 491.0 1.0 42
96.00 WDC1420I96 7.30 -0.05 6.65 512.0 7.60 513.0 2.0 2
97.50 WDC1420I97.5 6.00 0.00 5.75 401.0 6.20 456.0 97.0 545
99.00 WDC1420I99 4.65 0.00 4.55 295.0 4.75 333.0 19.0 125
100.00 WDC1420I100 3.82 0.00 3.75 154.0 3.90 86.0 70.0 2,783
101.00 WDC1420I101 3.10 0.00 3.05 37.0 3.15 75.0 211.0 198
102.00 WDC1420I102 2.40 0.00 2.38 128.0 2.47 44.0 208.0 329
103.00 WDC1420I103 1.87 0.00 1.82 38.0 1.89 39.0 429.0 502
104.00 WDC1420I104 1.43 0.00 1.36 3.0 1.42 6.0 52.0 149
105.00 WDC1420I105 1.06 0.00 0.99 20.0 1.04 17.0 172.0 2,491
106.00 WDC1420I106 0.75 0.00 0.70 11.0 0.74 27.0 345.0 444
107.00 WDC1420I107 0.52 0.00 0.49 23.0 0.58 385.0 4.0 65
108.00 WDC1420I108 0.33 0.01 0.32 225.0 0.40 121.0 4.0 13
109.00 WDC1420I109 0.22 0.00 0.22 223.0 0.30 167.0 0.0 0
110.00 WDC1420I110 0.20 0.00 0.16 69.0 0.21 160.0 1.0 966
111.00 WDC1420I111 0.11 0.00 0.11 30.0 0.18 433.0 0.0 0
112.00 WDC1420I112 0.07 0.00 0.07 57.0 0.14 260.0 0.0 0
113.00 WDC1420I113 0.10 0.05 0.05 38.0 0.11 158.0 7.0 7
114.00 WDC1420I114 0.03 0.00 0.03 73.0 0.09 400.0 0.0 0
115.00 WDC1420I115 0.07 0.05 0.02 31.0 0.07 432.0 77.0 852
120.00 WDC1420I120 0.06 0.05 0.01 3.0 0.05 269.0 4.0 4
125.00 WDC1420I125 0.03 0.00 0.01 3.0 0.04 101.0 3.0 6
130.00 WDC1420I130 0.02 0.01 0.01 1.0 0.03 82.0 3.0 3
135.00 WDC1420I135 0.04 0.03 0.01 1.0 0.03 87.0 2.0 2
140.00 WDC1420I140 0.03 0.00 0.01 1.0 0.03 89.0 0.0 0
145.00 WDC1420I145 0.03 0.00 0.01 1.0 0.03 92.0 0.0 0

Put Options: WDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 WDC1420U75 0.12 0.07 0.01 33.0 0.05 179.0 1.0 15
76.00 WDC1420U76 0.05 0.00 0.01 1.0 0.05 93.0 0.0 0
79.00 WDC1420U79 0.06 0.00 0.01 3.0 0.06 133.0 0.0 0
80.00 WDC1420U80 0.05 0.04 0.01 42.0 0.06 84.0 1.0 14
81.00 WDC1420U81 0.04 0.00 0.01 28.0 0.06 85.0 4.0 4
82.50 WDC1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
84.00 WDC1420U84 0.02 0.00 0.02 20.0 0.07 110.0 0.0 0
85.00 WDC1420U85 0.19 0.17 0.02 91.0 0.09 294.0 32.0 159
86.00 WDC1420U86 0.03 0.00 0.03 52.0 0.10 588.0 0.0 0
87.50 WDC1420U87.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
89.00 WDC1420U89 0.05 0.00 0.05 57.0 0.12 161.0 0.0 0
90.00 WDC1420U90 0.08 0.00 0.06 57.0 0.13 229.0 23.0 234
91.00 WDC1420U91 0.13 0.08 0.08 19.0 0.14 821.0 4.0 8
92.50 WDC1420U92.5 0.12 0.00 0.10 67.0 0.14 59.0 65.0 283
94.00 WDC1420U94 0.15 0.00 0.13 82.0 0.18 21.0 16.0 48
95.00 WDC1420U95 0.22 0.00 0.17 90.0 0.24 607.0 46.0 519
96.00 WDC1420U96 0.27 0.00 0.22 137.0 0.30 542.0 5.0 75
97.50 WDC1420U97.5 0.37 0.00 0.36 178.0 0.42 219.0 35.0 429
99.00 WDC1420U99 0.61 0.00 0.56 35.0 0.61 93.0 41.0 194
100.00 WDC1420U100 0.79 0.00 0.76 3.0 0.79 3.0 335.0 577
101.00 WDC1420U101 0.98 0.00 1.03 19.0 1.06 15.0 217.0 333
102.00 WDC1420U102 1.40 0.00 1.36 3.0 1.46 36.0 152.0 352
103.00 WDC1420U103 1.79 0.00 1.82 28.0 1.91 146.0 130.0 140
104.00 WDC1420U104 2.30 0.00 2.32 66.0 2.44 212.0 10.0 38
105.00 WDC1420U105 3.05 0.00 2.93 11.0 3.10 662.0 100.0 335
106.00 WDC1420U106 3.60 0.00 3.60 148.0 3.80 309.0 0.0 0
107.00 WDC1420U107 5.50 1.30 4.20 670.0 4.65 636.0 15.0 15
108.00 WDC1420U108 5.05 0.00 5.05 621.0 5.65 654.0 0.0 0
109.00 WDC1420U109 5.90 0.00 5.90 606.0 6.75 659.0 0.0 0
110.00 WDC1420U110 10.50 3.65 6.85 415.0 7.95 542.0 12.0 17
111.00 WDC1420U111 7.80 0.00 7.80 328.0 8.90 494.0 0.0 0
112.00 WDC1420U112 8.75 0.00 8.75 302.0 9.95 492.0 0.0 0
113.00 WDC1420U113 9.70 0.00 9.70 103.0 10.90 292.0 0.0 0
114.00 WDC1420U114 10.70 0.00 10.70 81.0 11.85 295.0 0.0 0
115.00 WDC1420U115 11.70 0.00 11.70 63.0 12.90 288.0 0.0 0
120.00 WDC1420U120 21.40 4.75 16.65 37.0 18.15 41.0 10.0 10
125.00 WDC1420U125 21.45 0.00 21.45 112.0 23.60 112.0 0.0 0
130.00 WDC1420U130 25.60 0.00 25.35 10.0 29.20 112.0 0.0 0
135.00 WDC1420U135 30.45 0.00 30.25 10.0 34.15 112.0 0.0 0
140.00 WDC1420U140 35.70 0.00 35.50 1.0 39.15 112.0 0.0 0
145.00 WDC1420U145 40.20 0.00 40.20 10.0 44.25 21.0 0.0 0
Trading Center