WESTERN DIGITAL $62.30

up +0.04


24/5/2013 04:24 PM  |  NASDAQ : WDC  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Last Trade: 62.30
Trade Time: May 24 4:47 PM Eastern Daylight Time
Change: 0.04 (0.06 %)
Prev Close: 62.26
Open: 61.83
Bid: 61.00
Ask: 62.99
12 Mo. Price Change : 81% - WDC has outperformed the S&P 500 by 55%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: WDC

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WDC1318E25 0.00 0.00 33.00 31 36.95 10 0 0
26.00 WDC1318E26 0.00 0.00 32.00 31 35.95 10 0 0
27.00 WDC1318E27 0.00 0.00 31.00 31 34.95 10 0 0
28.00 WDC1318E28 0.00 0.00 30.00 44 33.95 10 0 0
29.00 WDC1318E29 0.00 0.00 29.05 21 32.95 10 0 0
30.00 WDC1318E30 0.00 0.00 28.00 44 31.95 10 0 0
31.00 WDC1318E31 18.35 0.00 27.00 44 30.95 10 0 0
32.00 WDC1318E32 27.85 0.00 28.25 10 28.60 21 0 0
33.00 WDC1318E33 0.00 0.00 25.05 11 28.95 10 0 0
34.00 WDC1318E34 14.65 0.00 24.00 44 27.95 10 0 0
35.00 WDC1318E35 0.00 0.00 23.00 158 26.95 32 0 0
36.00 WDC1318E36 13.40 0.00 22.00 145 25.95 32 0 0
37.00 WDC1318E37 0.00 0.00 21.00 158 24.95 32 0 0
38.00 WDC1318E38 0.00 0.00 20.00 158 23.95 32 0 0
39.00 WDC1318E39 10.00 0.00 19.00 192 22.95 32 0 0
40.00 WDC1318E40 19.76 0.00 20.20 70 20.55 52 0 0
41.00 WDC1318E41 8.80 0.00 17.00 192 20.85 33 0 0
42.00 WDC1318E42 16.45 0.00 18.25 10 18.55 52 0 0
43.00 WDC1318E43 14.30 0.00 17.25 10 17.55 52 0 0
44.00 WDC1318E44 13.15 0.00 16.25 10 16.55 52 0 0
45.00 WDC1318E45 14.62 0.00 15.25 10 15.55 10 0 0
46.00 WDC1318E46 10.18 0.00 14.30 43 14.55 10 0 0
47.00 WDC1318E47 12.60 0.00 13.30 43 13.55 10 0 0
48.00 WDC1318E48 11.40 0.00 12.40 10 12.55 20 0 0
49.00 WDC1318E49 11.30 0.00 11.40 42 11.55 62 0 0
50.00 WDC1318E50 10.45 0.00 10.40 32 10.55 67 0 0
55.00 WDC1318E55 5.40 0.00 5.40 42 5.55 62 0 0
60.00 WDC1318E60 0.41 0.00 0.42 32 0.53 47 0 0
65.00 WDC1318E65 0.03 0.00 0.00 0 0.03 230 0 164
70.00 WDC1318E70 0.01 0.00 0.00 0 0.03 248 0 24
75.00 WDC1318E75 0.00 0.00 0.00 0 0.15 554 0 0

Put Options: WDC

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 WDC1318Q25 0.02 0.00 0.00 0 0.14 137 0 22
26.00 WDC1318Q26 0.05 0.00 0.00 0 0.03 171 0 30
27.00 WDC1318Q27 0.06 0.00 0.00 0 0.03 188 0 20
28.00 WDC1318Q28 0.00 0.00 0.00 0 0.14 155 0 0
29.00 WDC1318Q29 0.00 0.00 0.00 0 0.14 148 0 0
30.00 WDC1318Q30 0.00 0.00 0.00 0 0.14 188 0 0
31.00 WDC1318Q31 0.15 0.00 0.00 0 0.03 188 0 10
32.00 WDC1318Q32 0.02 0.00 0.00 0 0.02 10 0 141
33.00 WDC1318Q33 0.15 0.00 0.00 0 0.02 10 0 30
34.00 WDC1318Q34 0.03 0.00 0.00 0 0.03 187 0 62
35.00 WDC1318Q35 0.03 0.00 0.00 0 0.02 56 0 72
36.00 WDC1318Q36 0.27 0.00 0.00 0 0.02 43 0 13
37.00 WDC1318Q37 0.35 0.00 0.00 0 0.02 80 0 38
38.00 WDC1318Q38 0.02 0.00 0.00 0 0.02 73 0 941
39.00 WDC1318Q39 0.02 0.00 0.00 0 0.02 89 0 278
40.00 WDC1318Q40 0.02 0.00 0.00 0 0.02 73 0 463
41.00 WDC1318Q41 0.02 0.00 0.00 0 0.02 71 0 368
42.00 WDC1318Q42 0.02 0.00 0.00 0 0.03 191 0 641
43.00 WDC1318Q43 0.02 0.00 0.00 0 0.03 177 0 2,939
44.00 WDC1318Q44 0.02 0.00 0.00 0 0.02 5 0 805
45.00 WDC1318Q45 0.03 0.00 0.00 0 0.02 71 0 2,803
46.00 WDC1318Q46 0.02 0.00 0.00 0 0.02 70 0 3,219
47.00 WDC1318Q47 0.01 0.00 0.00 0 0.01 33 0 1,504
48.00 WDC1318Q48 0.03 0.00 0.00 0 0.02 6 0 2,778
49.00 WDC1318Q49 0.02 0.00 0.00 0 0.02 72 0 2,618
50.00 WDC1318Q50 0.01 0.00 0.00 0 0.02 121 0 5,183
55.00 WDC1318Q55 0.02 0.00 0.00 0 0.02 106 0 4,888
60.00 WDC1318Q60 0.03 0.00 0.00 0 0.02 62 0 353
65.00 WDC1318Q65 0.00 0.00 4.45 94 6.30 395 0 0
70.00 WDC1318Q70 0.00 0.00 8.60 42 11.95 140 0 0
75.00 WDC1318Q75 0.00 0.00 13.05 32 16.90 113 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center