$101.70 -0.07 (-0.07%) Western Digital Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 101.70
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.07 (-0.07%)
Prev Close: 101.77
Open: 102.62
Bid: 101.68
Ask: 101.70
Options:

Call Options: WDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 WDC1422K60 39.30 0.00 39.20 84.0 42.00 27.0 0.0 0
65.00 WDC1422K65 34.30 0.00 34.20 84.0 37.00 43.0 0.0 0
65.00 WDC1428K65 34.30 0.00 34.45 1.0 37.10 51.0 0.0 0
67.50 WDC1422K67.5 31.80 0.00 32.35 10.0 34.50 24.0 0.0 0
70.00 WDC1422K70 29.30 0.00 29.60 84.0 31.95 19.0 0.0 0
70.00 WDC1428K70 29.30 0.00 29.35 1.0 32.10 51.0 0.0 0
71.50 WDC1422K71.5 27.80 0.00 28.35 36.0 30.70 422.0 0.0 0
72.00 WDC1422K72 27.30 0.00 27.75 84.0 31.80 84.0 0.0 0
72.50 WDC1422K72.5 26.80 0.00 27.35 10.0 29.35 15.0 0.0 0
73.00 WDC1422K73 26.30 0.00 26.65 84.0 28.85 15.0 0.0 0
73.50 WDC1422K73.5 25.75 0.00 26.35 10.0 28.45 19.0 0.0 0
74.00 WDC1422K74 25.30 0.00 25.80 10.0 29.65 84.0 0.0 0
74.50 WDC1422K74.5 24.80 0.00 25.40 10.0 27.35 15.0 0.0 0
75.00 WDC1422K75 14.10 -10.20 24.50 84.0 26.85 15.0 13.0 13
75.00 WDC1428K75 24.30 0.00 24.85 1.0 26.95 20.0 0.0 0
76.00 WDC1422K76 23.25 0.00 23.75 10.0 25.85 15.0 0.0 0
76.00 WDC1428K76 23.30 0.00 23.85 1.0 25.95 16.0 0.0 0
77.00 WDC1428K77 22.40 0.00 22.95 1.0 24.95 16.0 0.0 0
77.50 WDC1422K77.5 21.80 0.00 22.30 10.0 24.35 15.0 0.0 0
77.50 WDC1428K77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 WDC1428K78 9.85 -11.60 21.90 10.0 25.50 10.0 1.0 9
79.00 WDC1422K79 20.25 0.00 20.25 1.0 24.85 84.0 0.0 0
79.00 WDC1428K79 20.30 0.00 20.35 84.0 24.35 10.0 0.0 0
80.00 WDC1422K80 10.90 -8.45 19.80 1.0 21.85 15.0 1.0 18
80.00 WDC1428K80 7.95 -11.35 19.75 84.0 23.40 10.0 10.0 10
81.00 WDC1422K81 16.58 -1.87 18.85 84.0 20.85 15.0 5.0 5
81.00 WDC1428K81 18.45 0.00 19.75 84.0 21.05 33.0 0.0 0
82.00 WDC1428K82 17.45 0.00 18.35 84.0 20.05 62.0 0.0 0
82.50 WDC1422K82.5 5.30 -11.50 17.40 84.0 21.15 84.0 16.0 22
83.00 WDC1428K83 6.35 -10.10 17.60 36.0 18.85 32.0 20.0 20
84.00 WDC1422K84 15.30 0.00 16.35 11.0 19.75 10.0 0.0 0
84.00 WDC1428K84 6.00 -9.30 16.55 99.0 18.05 68.0 13.0 19
85.00 WDC1422K85 16.77 2.47 14.90 84.0 16.95 15.0 3.0 81
85.00 WDC1428K85 4.30 -10.05 15.55 84.0 17.35 84.0 3.0 11
86.00 WDC1422K86 10.92 -2.48 13.50 84.0 15.95 58.0 10.0 47
86.00 WDC1428K86 5.95 -7.45 14.50 84.0 15.85 50.0 3.0 5
87.00 WDC1428K87 6.60 -5.75 13.55 36.0 14.85 32.0 7.0 8
87.50 WDC1422K87.5 14.10 -0.10 13.00 206.0 14.30 95.0 5.0 108
88.00 WDC1428K88 5.55 -5.75 12.70 69.0 14.05 263.0 4.0 28
89.00 WDC1422K89 7.95 -2.40 11.45 159.0 12.90 104.0 26.0 26
89.00 WDC1428K89 5.15 -5.20 11.45 101.0 12.90 27.0 17.0 50
90.00 WDC1422K90 11.04 0.34 11.15 218.0 11.85 145.0 10.0 410
90.00 WDC1428K90 11.15 1.80 11.40 200.0 11.85 178.0 18.0 45
91.00 WDC1422K91 10.53 2.18 10.40 374.0 10.80 148.0 31.0 149
91.00 WDC1428K91 6.80 -2.20 9.00 89.0 11.60 89.0 10.0 24
92.00 WDC1428K92 5.50 -1.85 9.35 86.0 10.00 72.0 10.0 8
92.50 WDC1422K92.5 9.35 2.40 8.90 395.0 9.35 171.0 4.0 321
93.00 WDC1428K93 7.80 0.00 8.40 74.0 8.90 49.0 2.0 142
94.00 WDC1422K94 5.77 -0.83 7.40 443.0 8.15 584.0 2.0 128
94.00 WDC1428K94 9.20 3.30 7.35 71.0 7.90 32.0 5.0 23
95.00 WDC1422K95 6.35 -0.35 6.10 532.0 6.80 386.0 84.0 2,193
95.00 WDC1428K95 5.43 -1.17 6.45 43.0 6.90 33.0 4.0 129
96.00 WDC1422K96 5.63 1.41 5.40 351.0 5.85 464.0 11.0 220
96.00 WDC1428K96 5.60 0.00 5.45 39.0 5.90 35.0 0.0 0
97.00 WDC1428K97 5.70 1.10 3.90 105.0 5.00 80.0 5.0 26
97.50 WDC1422K97.5 3.81 0.36 3.90 379.0 4.40 510.0 6.0 949
98.00 WDC1428K98 3.10 -0.73 3.45 334.0 3.95 502.0 15.0 90
99.00 WDC1422K99 2.55 0.82 2.24 437.0 2.85 153.0 8.0 1,414
99.00 WDC1428K99 2.36 0.19 2.62 334.0 3.05 315.0 6.0 27
100.00 WDC1422K100 1.70 0.35 1.60 32.0 1.82 61.0 81.0 576
100.00 WDC1428K100 1.90 -0.24 1.82 426.0 2.18 346.0 11.0 32
101.00 WDC1422K101 0.61 -0.27 0.37 658.0 0.87 673.0 55.0 358
101.00 WDC1428K101 1.85 0.40 1.25 92.0 1.46 409.0 4.0 60
102.00 WDC1422K102 1.28 0.98 0.01 541.0 0.14 770.0 5.0 179
102.00 WDC1428K102 0.71 0.03 0.72 6.0 0.84 1.0 14.0 62
103.00 WDC1422K103 0.01 -0.05 0.01 1.0 0.12 759.0 13.0 74
103.00 WDC1428K103 0.90 0.38 0.36 117.0 0.48 266.0 2.0 11
104.00 WDC1422K104 0.12 0.11 0.01 5.0 0.21 656.0 4.0 99
104.00 WDC1428K104 0.18 -0.11 0.14 208.0 0.24 87.0 17.0 0
105.00 WDC1422K105 0.03 0.00 0.01 21.0 0.14 746.0 10.0 497
105.00 WDC1428K105 0.30 0.19 0.04 338.0 0.15 413.0 1.0 14
106.00 WDC1422K106 0.01 -0.13 0.01 11.0 0.14 576.0 20.0 59
106.00 WDC1428K106 0.05 0.04 0.01 135.0 0.09 267.0 3.0 4
107.00 WDC1422K107 0.08 -0.06 0.01 5.0 0.14 591.0 5.0 5
107.00 WDC1428K107 0.23 0.22 0.01 50.0 0.06 154.0 6.0 6
108.00 WDC1422K108 0.04 -0.10 0.01 20.0 0.14 539.0 35.0 27
108.00 WDC1428K108 0.01 0.00 0.01 1.0 0.06 44.0 0.0 0
109.00 WDC1422K109 0.04 -0.10 0.04 4.0 0.14 566.0 5.0 5
109.00 WDC1428K109 0.06 0.00 0.01 1.0 0.06 75.0 0.0 0
110.00 WDC1422K110 0.11 0.05 0.01 5.0 0.12 552.0 1.0 15
110.00 WDC1428K110 0.04 -0.02 0.01 2.0 0.05 40.0 5.0 6
111.00 WDC1422K111 0.04 -0.10 0.01 5.0 0.14 593.0 5.0 5
111.00 WDC1428K111 0.05 0.00 0.01 2.0 0.05 132.0 0.0 0
112.00 WDC1422K112 0.14 0.00 0.01 5.0 0.14 601.0 0.0 0
112.00 WDC1428K112 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
113.00 WDC1422K113 0.14 0.00 0.01 1.0 0.14 329.0 0.0 0
113.00 WDC1428K113 0.05 0.00 0.00 0.0 0.05 193.0 0.0 0
114.00 WDC1422K114 0.14 0.00 0.00 0.0 0.14 334.0 0.0 0
114.00 WDC1428K114 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
115.00 WDC1422K115 0.03 -0.11 0.01 1.0 0.14 580.0 1.0 8
115.00 WDC1428K115 0.05 0.00 0.01 5.0 0.05 145.0 0.0 0
120.00 WDC1422K120 0.05 -0.01 0.01 1.0 0.03 1.0 1.0 14
120.00 WDC1428K120 0.00 0.00 0.00 0.0 0.05 192.0 0.0 0
125.00 WDC1422K125 0.14 0.00 0.02 1.0 0.14 602.0 0.0 0
125.00 WDC1428K125 0.00 0.00 0.00 0.0 0.05 213.0 0.0 0
130.00 WDC1422K130 0.14 0.00 0.01 1.0 0.14 587.0 0.0 0
130.00 WDC1428K130 0.00 0.00 0.00 0.0 0.05 208.0 0.0 0
135.00 WDC1422K135 0.14 0.00 0.01 1.0 0.14 279.0 0.0 0
135.00 WDC1428K135 0.00 0.00 0.00 0.0 0.05 198.0 0.0 0
140.00 WDC1428K140 0.00 0.00 0.00 0.0 0.05 126.0 0.0 0

Put Options: WDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 WDC1422W60 0.10 0.00 0.02 22.0 0.10 521.0 0.0 0
65.00 WDC1422W65 0.20 0.06 0.02 22.0 0.14 584.0 3.0 3
65.00 WDC1428W65 0.05 0.00 0.01 145.0 0.05 113.0 0.0 0
67.50 WDC1422W67.5 0.14 0.00 0.02 22.0 0.14 510.0 0.0 0
70.00 WDC1422W70 0.10 -0.04 0.02 22.0 0.14 437.0 3.0 3
70.00 WDC1428W70 0.21 0.16 0.01 80.0 0.05 78.0 3.0 3
71.50 WDC1422W71.5 0.14 0.00 0.02 38.0 0.14 620.0 0.0 0
72.00 WDC1422W72 0.14 0.00 0.01 22.0 0.14 625.0 0.0 0
72.50 WDC1422W72.5 0.02 0.01 0.01 22.0 0.01 4.0 1.0 19
73.00 WDC1422W73 0.14 0.00 0.01 22.0 0.14 650.0 0.0 0
73.50 WDC1422W73.5 0.14 0.00 0.01 22.0 0.14 590.0 0.0 0
74.00 WDC1422W74 0.14 0.00 0.01 38.0 0.14 588.0 0.0 0
74.50 WDC1422W74.5 0.14 0.00 0.01 11.0 0.14 624.0 0.0 0
75.00 WDC1422W75 0.01 0.00 0.01 63.0 0.14 637.0 63.0 1,726
75.00 WDC1428W75 0.37 0.32 0.01 1.0 0.05 88.0 3.0 25
76.00 WDC1422W76 0.14 0.00 0.01 13.0 0.14 650.0 0.0 0
76.00 WDC1428W76 1.45 1.40 0.01 194.0 0.05 165.0 14.0 14
77.00 WDC1428W77 0.36 0.31 0.01 1.0 0.05 82.0 8.0 4
77.50 WDC1422W77.5 0.05 0.00 0.01 13.0 0.14 553.0 3.0 32
77.50 WDC1428W77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 WDC1428W78 0.87 0.82 0.01 1.0 0.05 104.0 16.0 21
79.00 WDC1422W79 0.50 0.36 0.01 1.0 0.14 619.0 12.0 12
79.00 WDC1428W79 0.05 0.00 0.01 10.0 0.05 149.0 0.0 0
80.00 WDC1422W80 0.04 -0.01 0.01 1.0 0.14 581.0 10.0 183
80.00 WDC1428W80 0.12 0.07 0.01 10.0 0.05 182.0 6.0 30
81.00 WDC1422W81 0.10 -0.04 0.01 5.0 0.14 618.0 6.0 26
81.00 WDC1428W81 0.05 0.00 0.01 10.0 0.05 148.0 0.0 0
82.00 WDC1428W82 0.65 0.60 0.01 5.0 0.05 118.0 18.0 96
82.50 WDC1422W82.5 0.05 0.04 0.01 5.0 0.14 489.0 1.0 138
83.00 WDC1428W83 1.20 1.14 0.01 5.0 0.05 103.0 57.0 57
84.00 WDC1422W84 0.08 0.07 0.01 10.0 0.14 508.0 10.0 68
84.00 WDC1428W84 1.41 1.35 0.01 10.0 0.05 41.0 4.0 13
85.00 WDC1422W85 0.01 0.00 0.01 5.0 0.02 1.0 101.0 630
85.00 WDC1428W85 1.00 0.99 0.01 10.0 0.06 154.0 5.0 139
86.00 WDC1422W86 0.07 0.06 0.01 10.0 0.14 512.0 6.0 68
86.00 WDC1428W86 4.55 4.54 0.01 10.0 0.06 130.0 3.0 3
87.00 WDC1428W87 1.24 1.23 0.02 10.0 0.06 113.0 2.0 112
87.50 WDC1422W87.5 0.02 0.01 0.01 10.0 0.14 449.0 14.0 223
88.00 WDC1428W88 2.93 2.92 0.01 2.0 0.06 41.0 1.0 3
89.00 WDC1422W89 0.10 0.09 0.01 10.0 0.14 502.0 35.0 71
89.00 WDC1428W89 0.77 0.76 0.01 2.0 0.07 121.0 50.0 113
90.00 WDC1422W90 0.01 0.00 0.01 10.0 0.09 139.0 3.0 1,113
90.00 WDC1428W90 0.01 0.00 0.01 2.0 0.07 105.0 0.0 0
91.00 WDC1422W91 0.02 0.01 0.02 2.0 0.14 641.0 3.0 43
91.00 WDC1428W91 0.41 0.40 0.01 2.0 0.07 80.0 12.0 16
92.00 WDC1428W92 0.14 0.13 0.01 40.0 0.08 185.0 3.0 49
92.50 WDC1422W92.5 0.09 0.08 0.01 5.0 0.14 648.0 32.0 232
93.00 WDC1428W93 0.99 0.98 0.01 40.0 0.10 491.0 1.0 4
94.00 WDC1422W94 0.07 0.06 0.01 5.0 0.14 588.0 5.0 103
94.00 WDC1428W94 0.20 0.17 0.01 48.0 0.11 602.0 3.0 36
95.00 WDC1422W95 0.02 0.00 0.01 5.0 0.14 651.0 30.0 381
95.00 WDC1428W95 0.97 0.92 0.01 104.0 0.13 630.0 13.0 18
96.00 WDC1422W96 0.10 0.08 0.01 5.0 0.14 644.0 3.0 264
96.00 WDC1428W96 3.40 3.35 0.01 260.0 0.14 668.0 50.0 109
97.00 WDC1428W97 0.80 0.70 0.02 365.0 0.17 479.0 7.0 38
97.50 WDC1422W97.5 0.16 0.13 0.01 11.0 0.14 512.0 8.0 304
98.00 WDC1428W98 0.14 -0.09 0.03 532.0 0.18 460.0 22.0 61
99.00 WDC1422W99 0.05 -0.38 0.01 5.0 0.08 145.0 6.0 267
99.00 WDC1428W99 0.33 -0.02 0.17 105.0 0.27 350.0 10.0 28
100.00 WDC1422W100 0.08 0.00 0.01 5.0 0.14 648.0 34.0 276
100.00 WDC1428W100 0.40 -0.12 0.33 22.0 0.43 253.0 26.0 28
101.00 WDC1422W101 0.14 -0.31 0.01 45.0 0.14 598.0 5.0 15
101.00 WDC1428W101 0.89 -0.11 0.60 64.0 0.76 458.0 2.0 7
102.00 WDC1422W102 0.35 -0.14 0.01 383.0 1.25 423.0 1.0 48
102.00 WDC1428W102 1.18 0.05 1.05 64.0 1.30 441.0 7.0 0
103.00 WDC1422W103 0.65 -0.58 0.74 470.0 2.26 419.0 32.0 0
103.00 WDC1428W103 1.07 -0.65 1.66 46.0 2.08 450.0 4.0 0
104.00 WDC1422W104 4.10 1.95 0.70 316.0 3.30 284.0 10.0 10
104.00 WDC1428W104 6.45 4.00 2.40 134.0 2.90 607.0 124.0 124
105.00 WDC1422W105 10.85 7.75 1.82 297.0 4.30 273.0 10.0 12
105.00 WDC1428W105 3.30 0.00 2.59 145.0 4.35 403.0 0.0 0
106.00 WDC1422W106 4.10 0.00 2.70 316.0 5.25 270.0 0.0 0
106.00 WDC1428W106 4.20 0.00 2.75 202.0 5.30 377.0 0.0 0
107.00 WDC1422W107 5.10 0.00 3.55 158.0 6.30 139.0 0.0 0
107.00 WDC1428W107 9.20 4.05 3.75 175.0 6.25 133.0 10.0 16
108.00 WDC1422W108 6.10 0.00 4.55 144.0 7.30 143.0 0.0 0
108.00 WDC1428W108 6.95 0.80 4.70 220.0 7.25 149.0 11.0 11
109.00 WDC1422W109 7.10 0.00 5.80 151.0 8.30 151.0 0.0 0
109.00 WDC1428W109 7.15 0.00 5.70 139.0 8.25 108.0 0.0 0
110.00 WDC1422W110 12.35 4.25 6.70 144.0 9.40 144.0 800.0 50
110.00 WDC1428W110 8.10 0.00 6.50 116.0 9.30 109.0 0.0 0
111.00 WDC1422W111 9.10 0.00 7.45 151.0 10.65 151.0 0.0 0
111.00 WDC1428W111 8.95 0.00 7.75 117.0 10.25 109.0 0.0 0
112.00 WDC1422W112 13.50 3.55 8.65 144.0 11.75 144.0 15.0 15
112.00 WDC1428W112 9.95 0.00 8.40 117.0 12.05 115.0 0.0 0
113.00 WDC1422W113 11.10 0.00 9.60 144.0 12.50 144.0 0.0 0
113.00 WDC1428W113 11.00 0.00 9.40 1.0 12.70 11.0 0.0 0
114.00 WDC1422W114 12.10 0.00 10.70 144.0 13.45 144.0 0.0 0
114.00 WDC1428W114 11.85 0.00 10.55 10.0 14.10 11.0 0.0 0
115.00 WDC1422W115 16.80 3.75 11.35 84.0 15.10 2.0 300.0 300
115.00 WDC1428W115 12.50 0.00 11.65 39.0 15.15 54.0 0.0 0
120.00 WDC1422W120 18.05 0.00 16.35 10.0 20.80 10.0 0.0 0
120.00 WDC1428W120 0.00 0.00 16.30 10.0 20.00 1.0 0.0 0
125.00 WDC1422W125 23.05 0.00 21.35 84.0 25.55 84.0 0.0 0
125.00 WDC1428W125 0.00 0.00 21.40 1.0 25.55 2.0 0.0 0
130.00 WDC1422W130 26.70 0.00 26.35 1.0 30.15 1.0 0.0 0
130.00 WDC1428W130 0.00 0.00 26.30 85.0 30.25 84.0 0.0 0
135.00 WDC1422W135 32.60 0.00 31.60 1.0 35.20 1.0 0.0 0
135.00 WDC1428W135 0.00 0.00 31.65 10.0 35.25 10.0 0.0 0
140.00 WDC1428W140 0.00 0.00 36.65 10.0 40.25 10.0 0.0 0