$91.68 +1.09 (1.20%) Western Digital Corp - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 91.68
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.09 (1.20%)
Prev Close: 90.59
Open: 91.07
Bid: 91.67
Ask: 91.68
Options:

Call Options: WDC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 WDC1431J65 24.75 0.00 25.10 91.0 26.90 93.0 0.0 0
70.00 WDC1431J70 19.65 0.00 20.10 312.0 22.10 109.0 0.0 0
72.50 WDC1431J72.5 0.00 0.00 17.65 106.0 19.50 45.0 0.0 0
75.00 WDC1431J75 14.70 0.00 15.10 353.0 17.00 72.0 0.0 0
76.00 WDC1431J76 13.65 0.00 13.70 30.0 16.00 103.0 0.0 0
77.00 WDC1431J77 12.75 0.00 12.80 11.0 15.00 10.0 0.0 0
77.50 WDC1431J77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 WDC1431J78 11.85 0.00 11.75 295.0 14.05 64.0 0.0 0
79.00 WDC1431J79 10.75 0.00 11.10 356.0 13.10 148.0 0.0 0
80.00 WDC1431J80 10.80 0.00 9.95 22.0 12.10 24.0 100.0 108
81.00 WDC1431J81 9.10 0.00 9.30 378.0 11.15 69.0 0.0 0
82.00 WDC1431J82 4.00 -4.20 8.60 401.0 10.20 84.0 16.0 16
82.50 WDC1431J82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 WDC1431J83 4.50 -2.80 7.70 475.0 9.30 274.0 10.0 10
84.00 WDC1431J84 7.00 0.05 6.85 445.0 8.30 34.0 4.0 36
85.00 WDC1431J85 4.25 -1.75 7.00 87.0 7.45 30.0 1.0 52
86.00 WDC1431J86 6.32 0.47 6.35 31.0 6.60 42.0 11.0 16
87.00 WDC1431J87 5.05 0.00 5.35 496.0 5.90 365.0 16.0 63
88.00 WDC1431J88 3.88 0.00 4.50 534.0 5.00 151.0 2.0 72
89.00 WDC1431J89 3.83 0.58 4.05 41.0 4.30 174.0 1.0 61
90.00 WDC1431J90 3.08 0.19 3.30 168.0 3.70 16.0 2.0 156
91.00 WDC1431J91 2.84 0.70 2.77 31.0 2.91 31.0 26.0 31
92.00 WDC1431J92 2.35 0.55 2.21 25.0 2.48 73.0 66.0 55
93.00 WDC1431J93 1.89 0.44 1.72 475.0 2.03 153.0 2.0 83
94.00 WDC1431J94 1.30 0.11 1.36 66.0 1.60 11.0 111.0 138
95.00 WDC1431J95 1.12 0.20 1.11 47.0 1.31 40.0 207.0 168
96.00 WDC1431J96 0.72 0.11 0.83 152.0 1.02 111.0 8.0 17
97.00 WDC1431J97 0.57 0.14 0.49 174.0 0.77 22.0 20.0 21
98.00 WDC1431J98 1.05 0.76 0.33 579.0 0.58 51.0 20.0 48
99.00 WDC1431J99 0.61 0.43 0.21 333.0 0.45 40.0 3.0 36
100.00 WDC1431J100 0.25 0.12 0.15 177.0 0.39 21.0 2.0 16
101.00 WDC1431J101 1.31 1.25 0.05 622.0 0.50 753.0 31.0 31
102.00 WDC1431J102 1.10 1.04 0.06 361.0 0.43 705.0 5.0 10
103.00 WDC1431J103 0.40 0.37 0.02 390.0 0.38 692.0 3.0 19
104.00 WDC1431J104 0.87 0.86 0.03 344.0 0.33 626.0 2.0 2
105.00 WDC1431J105 0.71 0.70 0.03 241.0 0.28 488.0 2.0 24
106.00 WDC1431J106 0.99 0.98 0.02 361.0 0.24 564.0 10.0 10
107.00 WDC1431J107 0.11 -0.10 0.01 150.0 0.20 313.0 2.0 0
108.00 WDC1431J108 0.10 -0.08 0.01 82.0 0.14 234.0 6.0 6
109.00 WDC1431J109 0.16 0.00 0.01 11.0 0.14 236.0 0.0 0
110.00 WDC1431J110 0.13 0.00 0.01 16.0 0.12 265.0 0.0 0
111.00 WDC1431J111 0.10 0.00 0.01 5.0 0.09 137.0 0.0 0
112.00 WDC1431J112 0.29 0.20 0.01 1.0 0.08 73.0 1.0 1
115.00 WDC1431J115 0.00 0.00 0.00 0.0 0.05 20.0 0.0 0
120.00 WDC1431J120 0.00 0.00 0.00 0.0 0.05 114.0 0.0 0

Put Options: WDC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 WDC1431V65 0.12 0.00 0.00 0.0 0.06 42.0 0.0 0
70.00 WDC1431V70 0.02 -0.12 0.01 217.0 0.02 23.0 247.0 0
72.50 WDC1431V72.5 0.00 0.00 0.02 86.0 0.10 37.0 0.0 0
75.00 WDC1431V75 0.10 0.07 0.02 104.0 0.18 445.0 2.0 265
76.00 WDC1431V76 0.14 0.09 0.03 206.0 0.21 13.0 250.0 250
77.00 WDC1431V77 0.08 0.00 0.05 227.0 0.28 401.0 0.0 0
77.50 WDC1431V77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 WDC1431V78 0.22 0.13 0.06 61.0 0.33 524.0 250.0 250
79.00 WDC1431V79 0.27 0.17 0.07 291.0 0.40 20.0 240.0 252
80.00 WDC1431V80 0.25 0.00 0.12 242.0 0.46 483.0 2.0 3
81.00 WDC1431V81 0.30 0.13 0.17 264.0 0.46 419.0 3.0 6
82.00 WDC1431V82 0.40 0.20 0.23 286.0 0.57 333.0 2.0 2
82.50 WDC1431V82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
83.00 WDC1431V83 0.28 0.00 0.32 126.0 0.53 489.0 0.0 0
84.00 WDC1431V84 0.54 -0.11 0.41 62.0 0.64 314.0 100.0 28
85.00 WDC1431V85 0.51 -0.22 0.51 141.0 0.74 121.0 6.0 32
86.00 WDC1431V86 0.77 -0.23 0.68 23.0 0.87 369.0 23.0 113
87.00 WDC1431V87 0.98 -0.11 0.86 54.0 1.07 306.0 5.0 6
88.00 WDC1431V88 1.15 -0.38 1.06 41.0 1.30 279.0 4.0 95
89.00 WDC1431V89 1.40 -0.50 1.33 15.0 1.40 2.0 2.0 60
90.00 WDC1431V90 1.79 -0.26 1.66 41.0 1.90 119.0 145.0 74
91.00 WDC1431V91 4.70 2.13 2.02 102.0 2.35 202.0 10.0 34
92.00 WDC1431V92 2.67 -0.38 2.51 56.0 2.84 276.0 1.0 10
93.00 WDC1431V93 7.77 4.07 3.00 150.0 3.35 333.0 4.0 60
94.00 WDC1431V94 4.30 -0.25 3.60 266.0 3.95 272.0 7.0 50
95.00 WDC1431V95 6.25 1.10 4.30 141.0 4.60 165.0 8.0 83
96.00 WDC1431V96 6.55 0.00 5.10 20.0 5.35 68.0 5.0 14
97.00 WDC1431V97 4.15 -2.55 5.85 20.0 6.20 94.0 47.0 47
98.00 WDC1431V98 4.55 -2.75 6.60 95.0 7.45 505.0 1.0 13
99.00 WDC1431V99 8.75 0.55 7.55 22.0 9.25 508.0 110.0 136
100.00 WDC1431V100 9.95 0.80 8.45 56.0 10.20 493.0 15.0 11
101.00 WDC1431V101 10.05 0.00 9.30 35.0 11.45 346.0 0.0 0
102.00 WDC1431V102 7.50 -3.20 9.85 255.0 12.25 357.0 3.0 2
103.00 WDC1431V103 11.65 0.00 11.25 40.0 13.60 389.0 0.0 0
104.00 WDC1431V104 12.60 0.00 12.20 50.0 14.35 352.0 0.0 0
105.00 WDC1431V105 13.60 0.00 12.95 39.0 14.95 345.0 0.0 0
106.00 WDC1431V106 14.55 0.00 14.15 30.0 16.00 330.0 0.0 0
107.00 WDC1431V107 15.55 0.00 15.15 30.0 16.90 306.0 0.0 0
108.00 WDC1431V108 16.55 0.00 15.80 39.0 18.05 319.0 0.0 0
109.00 WDC1431V109 17.50 0.00 17.10 68.0 18.95 319.0 0.0 0
110.00 WDC1431V110 18.50 0.00 17.65 105.0 19.95 105.0 0.0 0
111.00 WDC1431V111 19.50 0.00 19.00 115.0 21.00 326.0 0.0 0
112.00 WDC1431V112 20.30 0.00 19.90 91.0 22.05 274.0 0.0 0
115.00 WDC1431V115 0.00 0.00 22.25 141.0 25.80 102.0 0.0 0
120.00 WDC1431V120 0.00 0.00 27.20 10.0 30.55 10.0 0.0 0