WESTERN DIGITAL Corp

(NASDAQ: WDC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
99.60 Down -0.56 -0.56%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.WDC4GPC075000 NA NA NA NA 23.700 25.2 NA NA
80.000 126.2.WDC4GPC080000 NA NA NA NA 19.050 20.9 NA NA
85.000 126.2.WDC4GPC085000 NA NA NA NA 14.200 15.75 NA NA
87.000 126.2.WDC4GPC087000 NA NA NA NA 12.350 13.05 NA NA
88.000 126.2.WDC4GPC088000 NA NA NA NA 11.350 12.05 NA NA
89.000 126.2.WDC4GPC089000 NA NA NA NA 10.350 11.95 NA NA
90.000 126.2.WDC4GPC090000 NA NA NA NA 9.200 10.05 NA NA
91.000 126.2.WDC4GPC091000 NA NA NA NA 8.400 9.75 NA NA
92.000 126.2.WDC4GPC092000 NA NA NA NA 7.400 8.8 NA NA
93.000 126.2.WDC4GPC093000 NA NA NA NA 6.400 7.8 NA NA
94.000 126.2.WDC4GPC094000 NA NA NA NA 5.450 6.8 NA NA
95.000 126.2.WDC4GPC095000 NA NA NA NA 4.450 5 NA NA
96.000 126.2.WDC4GPC096000 2.75 +2.75 NA 0.40 3.450 4 24 24
97.000 126.2.WDC4GPC097000 2.38 -0.38 -13.77% 0.45 2.630 3.05 2 39
98.000 126.2.WDC4GPC098000 2.26 +0.43 +23.50% 0.55 1.780 2.15 2 162
99.000 126.2.WDC4GPC099000 1.99 +0.84 +73.04% 0.59 1.090 1.19 56 278
100.000 126.2.WDC4GPC100000 0.65 -0.54 -45.38% 0.66 0.590 0.66 18 195
101.000 126.2.WDC4GPC101000 0.48 -0.42 -46.67% 0.34 0.300 0.34 3 137
102.000 126.2.WDC4GPC102000 0.27 -0.20 -42.55% 0.19 0.150 0.19 9 50
103.000 126.2.WDC4GPC103000 0.18 -0.02 -10.00% 0.15 0.060 0.15 2 31
104.000 126.2.WDC4GPC104000 0.08 -0.02 -20.00% 0.14 0.060 0.14 5 15
105.000 126.2.WDC4GPC105000 0.20 +0.20 NA 0.1 0.040 0.1 9 9
106.000 126.2.WDC4GPC106000 0.25 +0.25 NA 0.09 0.020 0.09 3 3
107.000 126.2.WDC4GPC107000 0.08 -0.10 -55.56% 0.08 0.010 0.08 9 12
108.000 126.2.WDC4GPC108000 0.06 -0.07 -53.85% 0.07 0.010 0.07 1 3
109.000 126.2.WDC4GPC109000 0.09 +0.09 NA 0.06 NA 0.06 3 3
110.000 126.2.WDC4GPC110000 0.05 -0.03 -37.50% 0.05 NA 0.05 2 6
111.000 126.2.WDC4GPC111000 NA NA NA NA NA 0.04 NA NA
112.000 126.2.WDC4GPC112000 NA NA NA NA NA 0.04 NA NA
113.000 126.2.WDC4GPC113000 NA NA NA NA NA 0.04 NA NA
114.000 126.2.WDC4GPC114000 NA NA NA NA NA 0.03 NA NA
115.000 126.2.WDC4GPC115000 NA NA NA NA NA 0.04 NA NA
116.000 126.2.WDC4GPC116000 NA NA NA NA NA 0.03 NA NA
120.000 126.2.WDC4GPC120000 NA NA NA NA NA 0.03 NA NA
125.000 126.2.WDC4GPC125000 NA NA NA NA NA 0.03 NA NA
130.000 126.2.WDC4GPC130000 NA NA NA NA NA 0.03 NA NA
135.000 126.2.WDC4GPC135000 NA NA NA NA NA 0.03 NA NA
140.000 126.2.WDC4GPC140000 NA NA NA NA NA 0.03 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
75.000 126.2.WDC4SPC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.WDC4SPC080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.WDC4SPC085000 0.06 +0.06 NA 0.04 NA 0.04 4 NA
87.000 126.2.WDC4SPC087000 0.06 +0.06 NA 0.04 NA 0.04 8 NA
88.000 126.2.WDC4SPC088000 NA NA NA NA NA 0.05 NA NA
89.000 126.2.WDC4SPC089000 NA NA NA NA NA 0.06 NA NA
90.000 126.2.WDC4SPC090000 0.07 +0.07 NA 0.07 NA 0.07 10 NA
91.000 126.2.WDC4SPC091000 NA NA NA NA 0.010 0.08 NA NA
92.000 126.2.WDC4SPC092000 0.11 +0.11 NA 0.08 0.010 0.08 4 4
93.000 126.2.WDC4SPC093000 0.05 unch unch 0.08 0.020 0.08 66 10
94.000 126.2.WDC4SPC094000 NA NA NA NA 0.030 0.13 NA NA
95.000 126.2.WDC4SPC095000 0.08 -0.12 -60.00% 0.14 0.050 0.14 30 23
96.000 126.2.WDC4SPC096000 0.14 -0.21 -60.00% 0.15 0.080 0.15 5 118
97.000 126.2.WDC4SPC097000 0.14 -0.07 -33.33% 0.21 0.120 0.21 53 272
98.000 126.2.WDC4SPC098000 0.30 -0.40 -57.14% 0.33 0.260 0.33 20 92
99.000 126.2.WDC4SPC099000 0.56 -0.02 -3.45% 0.61 0.550 0.61 21 83
100.000 126.2.WDC4SPC100000 0.97 -0.05 -4.90% 0.71 1.010 1.11 12 130
101.000 126.2.WDC4SPC101000 1.69 +0.18 +11.92% 0.46 1.570 1.86 10 96
102.000 126.2.WDC4SPC102000 3.10 +3.10 NA 0.34 2.330 2.74 9 9
103.000 126.2.WDC4SPC103000 3.95 +3.95 NA 0.35 2.670 3.75 8 8
104.000 126.2.WDC4SPC104000 NA NA NA NA 3.450 4.75 NA NA
105.000 126.2.WDC4SPC105000 NA NA NA NA 4.350 5.7 NA NA
106.000 126.2.WDC4SPC106000 NA NA NA NA 5.300 6.7 NA NA
107.000 126.2.WDC4SPC107000 NA NA NA NA 6.300 7.7 NA NA
108.000 126.2.WDC4SPC108000 NA NA NA NA 7.250 8.7 NA NA
109.000 126.2.WDC4SPC109000 NA NA NA NA 8.250 9.7 NA NA
110.000 126.2.WDC4SPC110000 NA NA NA NA 9.200 10.7 NA NA
111.000 126.2.WDC4SPC111000 NA NA NA NA 10.250 11.9 NA NA
112.000 126.2.WDC4SPC112000 NA NA NA NA 11.000 12.75 NA NA
113.000 126.2.WDC4SPC113000 NA NA NA NA 12.100 13.9 NA NA
114.000 126.2.WDC4SPC114000 NA NA NA NA 13.000 15.05 NA NA
115.000 126.2.WDC4SPC115000 NA NA NA NA 14.050 15.7 NA NA
116.000 126.2.WDC4SPC116000 NA NA NA NA 15.000 16.9 NA NA
120.000 126.2.WDC4SPC120000 NA NA NA NA 18.100 22.05 NA NA
125.000 126.2.WDC4SPC125000 NA NA NA NA 23.050 26.5 NA NA
130.000 126.2.WDC4SPC130000 NA NA NA NA 28.050 31.65 NA NA
135.000 126.2.WDC4SPC135000 NA NA NA NA 33.500 36.2 NA NA
140.000 126.2.WDC4SPC140000 NA NA NA NA 38.050 42 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 12:50 AM ET