WESTERN DIGITAL Corp

(NASDAQ: WDC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
100.65 Down -0.52 -0.51%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.WDC4HGC065000 NA NA NA NA 33.250 36.4 NA NA
70.000 126.2.WDC4HGC070000 NA NA NA NA 28.250 31.15 NA NA
75.000 126.2.WDC4HGC075000 NA NA NA NA 24.450 25.8 NA NA
80.000 126.2.WDC4HGC080000 18.91 -2.35 -11.05% -0.15 19.500 20.5 4 6
81.000 126.2.WDC4HGC081000 NA NA NA NA 18.500 19.6 NA NA
82.500 126.2.WDC4HGC082500 9.60 +9.60 NA -0.10 17.000 18.05 2 2
84.000 126.2.WDC4HGC084000 NA NA NA NA 15.500 16.55 NA NA
85.000 126.2.WDC4HGC085000 15.00 +0.70 +4.90% -0.10 14.550 15.55 3 115
86.000 126.2.WDC4HGC086000 NA NA NA NA 13.550 14.55 NA NA
87.500 126.2.WDC4HGC087500 14.24 +1.22 +9.37% 0.05 12.050 13.2 1 66
89.000 126.2.WDC4HGC089000 NA NA NA NA 9.850 12.5 NA NA
90.000 126.2.WDC4HGC090000 10.32 -1.53 -12.91% 0.00 9.200 10.65 3 165
91.000 126.2.WDC4HGC091000 NA NA NA NA 8.700 9.85 NA 10
92.500 126.2.WDC4HGC092500 9.50 +0.75 +8.57% 0.85 6.750 9 6 112
94.000 126.2.WDC4HGC094000 7.10 -0.65 -8.39% 0.25 5.900 6.9 1 7
95.000 126.2.WDC4HGC095000 5.46 -1.99 -26.71% 0.25 5.150 5.9 758 2,033
96.000 126.2.WDC4HGC096000 6.80 +1.50 +28.30% 0.50 4.900 5.15 3 4
97.500 126.2.WDC4HGC097500 4.39 -1.16 -20.90% 0.95 3.300 4.1 7 362
99.000 126.2.WDC4HGC099000 3.00 -1.45 -32.58% 1.60 3.050 3.25 14 32
100.000 126.2.WDC4HGC100000 2.36 -1.58 -40.10% 1.77 2.250 2.42 257 2,925
101.000 126.2.WDC4HGC101000 1.63 -1.77 -52.06% 2.08 1.970 2.08 140 57
102.000 126.2.WDC4HGC102000 1.20 -1.48 -55.22% 1.62 1.520 1.62 49 436
103.000 126.2.WDC4HGC103000 1.17 -1.02 -46.58% 1.2 1.020 1.2 5 150
104.000 126.2.WDC4HGC104000 1.90 +0.12 +6.74% 0.87 0.750 0.87 52 220
105.000 126.2.WDC4HGC105000 0.60 -0.97 -61.78% 0.71 0.590 0.71 111 906
106.000 126.2.WDC4HGC106000 0.50 -0.75 -60.00% 0.56 0.380 0.56 11 1,655
107.000 126.2.WDC4HGC107000 0.35 -0.66 -65.35% 0.42 0.310 0.42 201 296
108.000 126.2.WDC4HGC108000 0.26 -0.59 -69.41% 0.32 0.240 0.32 24 32
110.000 126.2.WDC4HGC110000 0.20 -0.35 -63.64% 0.2 0.130 0.2 22 701
115.000 126.2.WDC4HGC115000 0.10 -0.19 -65.52% 0.14 0.050 0.14 32 162
120.000 126.2.WDC4HGC120000 0.04 -0.07 -63.64% 0.08 NA 0.08 10 30
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.WDC4TGC065000 0.11 +0.11 NA 0.04 NA 0.04 4 4
70.000 126.2.WDC4TGC070000 0.07 +0.02 +40.00% 0.05 NA 0.05 8 33
75.000 126.2.WDC4TGC075000 0.08 -0.33 -80.49% 0.05 NA 0.05 10 16
80.000 126.2.WDC4TGC080000 0.05 -0.01 -16.67% 0.09 NA 0.09 10 137
81.000 126.2.WDC4TGC081000 NA NA NA NA NA 0.11 NA NA
82.500 126.2.WDC4TGC082500 0.12 -0.20 -62.50% 0.12 NA 0.12 10 123
84.000 126.2.WDC4TGC084000 NA NA NA NA NA 0.15 NA NA
85.000 126.2.WDC4TGC085000 0.15 +0.01 +7.14% 0.15 0.020 0.15 2 255
86.000 126.2.WDC4TGC086000 NA NA NA NA 0.010 0.19 NA NA
87.500 126.2.WDC4TGC087500 0.13 -0.07 -35.00% 0.18 0.090 0.18 23 190
89.000 126.2.WDC4TGC089000 0.39 +0.39 NA 0.26 0.060 0.26 7 5
90.000 126.2.WDC4TGC090000 0.18 -0.15 -45.45% 0.27 0.150 0.27 42 717
91.000 126.2.WDC4TGC091000 0.44 -0.32 -42.11% 0.36 0.090 0.36 2 10
92.500 126.2.WDC4TGC092500 0.37 -0.21 -36.21% 0.41 0.270 0.41 13 264
94.000 126.2.WDC4TGC094000 0.80 -0.09 -10.11% 0.6 0.290 0.6 2 68
95.000 126.2.WDC4TGC095000 0.65 -0.35 -35.00% 0.73 0.510 0.73 7 490
96.000 126.2.WDC4TGC096000 0.92 -0.31 -25.20% 0.82 0.730 0.82 34 34
97.500 126.2.WDC4TGC097500 1.29 -0.39 -23.21% 1.18 1.110 1.18 58 308
99.000 126.2.WDC4TGC099000 1.69 -0.45 -21.03% 1.78 1.620 1.78 2 30
100.000 126.2.WDC4TGC100000 2.10 -0.47 -18.29% 2.07 1.840 2.07 89 362
101.000 126.2.WDC4TGC101000 2.85 -0.05 -1.72% 2.19 2.300 2.54 16 26
102.000 126.2.WDC4TGC102000 3.26 -0.31 -8.68% 1.75 2.860 3.1 9 30
103.000 126.2.WDC4TGC103000 4.04 +0.14 +3.59% 1.70 3.450 4.05 11 31
104.000 126.2.WDC4TGC104000 4.55 -0.20 -4.21% 1.55 4.150 4.9 20 59
105.000 126.2.WDC4TGC105000 5.35 -1.85 -25.69% 1.20 4.900 5.55 21 29
106.000 126.2.WDC4TGC106000 4.55 -1.55 -25.41% 1.55 5.900 6.9 20 19
107.000 126.2.WDC4TGC107000 5.35 +5.35 NA 1.55 6.500 7.9 6 NA
108.000 126.2.WDC4TGC108000 NA NA NA NA 7.150 8.55 NA NA
110.000 126.2.WDC4TGC110000 8.85 -2.75 -23.71% 1.40 9.250 10.75 12 12
115.000 126.2.WDC4TGC115000 NA NA NA NA 14.250 15.85 NA NA
120.000 126.2.WDC4TGC120000 NA NA NA NA 18.650 20.95 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:37 PM ET