WESTERN DIGITAL Corp

(NASDAQ: WDC)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
90.20 Down -0.08 -0.09%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.WDC4DJC035000 NA NA NA NA 52.850 56.95 NA NA
40.000 126.2.WDC4DJC040000 38.35 +38.35 NA 1.80 48.150 52 10 10
45.000 126.2.WDC4DJC045000 31.00 +10.85 +53.85% 1.80 43.100 47 2 2
50.000 126.2.WDC4DJC050000 20.25 +3.20 +18.77% 1.75 37.950 41.95 13 1
55.000 126.2.WDC4DJC055000 34.90 +1.10 +3.25% 1.80 33.100 37 32 22
60.000 126.2.WDC4DJC060000 28.55 +3.55 +14.20% 1.80 28.100 32 3 12
65.000 126.2.WDC4DJC065000 25.05 +0.10 +0.40% 0.75 23.050 25.95 7 8
70.000 126.2.WDC4DJC070000 19.60 +0.40 +2.08% 0.45 19.350 20.65 4 31
72.500 126.2.WDC4DJC072500 13.80 -2.10 -13.21% 0.00 17.100 17.7 1 3
75.000 126.2.WDC4DJC075000 14.19 -4.71 -24.92% 0.40 14.400 15.6 8 76
77.500 126.2.WDC4DJC077500 12.56 +1.56 +14.18% 1.80 10.700 14.5 1 18
80.000 126.2.WDC4DJC080000 10.05 -0.05 -0.50% 0.10 9.850 10.3 3 1,304
81.000 126.2.WDC4DJC081000 NA NA NA NA 7.850 10.1 NA NA
82.500 126.2.WDC4DJC082500 7.70 +2.30 +42.59% 0.40 6.950 8.1 37 1,098
84.000 126.2.WDC4DJC084000 NA NA NA NA 5.200 6.7 NA NA
85.000 126.2.WDC4DJC085000 4.62 +0.17 +3.82% 0.00 4.550 5.2 7 2,452
86.000 126.2.WDC4DJC086000 2.43 +2.43 NA 0.00 3.500 4.2 16 15
87.500 126.2.WDC4DJC087500 2.90 +1.09 +60.22% 0.00 1.960 2.7 39 4,285
89.000 126.2.WDC4DJC089000 0.98 -0.34 -25.76% 0.20 0.680 1.4 37 717
90.000 126.2.WDC4DJC090000 0.38 -0.23 -37.70% 0.09 0.200 0.29 102 5,441
91.000 126.2.WDC4DJC091000 0.17 -0.04 -19.05% 0.06 0.010 0.06 105 326
92.500 126.2.WDC4DJC092500 0.05 +0.01 +25.00% 0.09 NA 0.09 3 1,410
94.000 126.2.WDC4DJC094000 0.01 -0.13 -92.86% 0.09 NA 0.09 4 14
95.000 126.2.WDC4DJC095000 0.04 -0.09 -69.23% 0.1 0.010 0.1 3 3,953
96.000 126.2.WDC4DJC096000 NA NA NA NA NA 0.15 NA NA
97.500 126.2.WDC4DJC097500 0.05 -0.04 -44.44% 0.01 NA 0.01 7 885
99.000 126.2.WDC4DJC099000 NA NA NA NA NA 0.15 NA NA
100.000 126.2.WDC4DJC100000 0.04 -0.03 -42.86% 0.02 NA 0.02 25 682
101.000 126.2.WDC4DJC101000 NA NA NA NA NA 0.15 NA NA
102.000 126.2.WDC4DJC102000 NA NA NA NA NA 0.15 NA NA
103.000 126.2.WDC4DJC103000 NA NA NA NA NA 0.15 NA NA
104.000 126.2.WDC4DJC104000 NA NA NA NA NA 0.15 NA NA
105.000 126.2.WDC4DJC105000 0.01 -0.01 -50.00% 0.1 NA 0.1 25 3,012
106.000 126.2.WDC4DJC106000 NA NA NA NA NA 0.16 NA NA
110.000 126.2.WDC4DJC110000 0.08 -0.03 -27.27% 0.15 NA 0.15 3 50
115.000 126.2.WDC4DJC115000 NA NA NA NA NA 0.15 NA NA
120.000 126.2.WDC4DJC120000 0.01 -0.04 -80.00% 0.15 NA 0.15 211 181
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.WDC4PJC035000 0.15 +0.15 NA 0.04 NA 0.04 2 2
40.000 126.2.WDC4PJC040000 0.05 -0.03 -37.50% 0.15 NA 0.15 7 45
45.000 126.2.WDC4PJC045000 0.02 -0.03 -60.00% 0.15 NA 0.15 5 44
50.000 126.2.WDC4PJC050000 0.01 -0.03 -75.00% 0.15 NA 0.15 20 90
55.000 126.2.WDC4PJC055000 0.05 unch unch 0.09 NA 0.09 13 671
60.000 126.2.WDC4PJC060000 0.01 -0.02 -66.67% 0.15 NA 0.15 5 633
65.000 126.2.WDC4PJC065000 0.04 -0.02 -33.33% 0.1 NA 0.1 10 358
70.000 126.2.WDC4PJC070000 0.05 unch unch 0.08 NA 0.08 3 330
72.500 126.2.WDC4PJC072500 0.05 +0.02 +66.67% 0.03 NA 0.03 12 194
75.000 126.2.WDC4PJC075000 0.05 -0.03 -37.50% 0.1 NA 0.1 15 1,028
77.500 126.2.WDC4PJC077500 0.03 -0.10 -76.92% 0.09 NA 0.09 10 1,785
80.000 126.2.WDC4PJC080000 0.04 unch unch 0.1 NA 0.1 3 2,748
81.000 126.2.WDC4PJC081000 0.05 +0.05 NA 0.15 NA 0.15 22 22
82.500 126.2.WDC4PJC082500 0.05 unch unch 0.14 0.010 0.14 1 1,715
84.000 126.2.WDC4PJC084000 0.12 -0.21 -63.64% 0.09 NA 0.09 4 6
85.000 126.2.WDC4PJC085000 0.08 unch unch 0.11 NA 0.11 10 2,568
86.000 126.2.WDC4PJC086000 0.09 -0.18 -66.67% 0.1 NA 0.1 4 131
87.500 126.2.WDC4PJC087500 0.03 unch unch 0.1 0.010 0.1 1 1,764
89.000 126.2.WDC4PJC089000 0.15 -0.67 -81.71% 0.22 0.110 0.22 14 116
90.000 126.2.WDC4PJC090000 0.14 -0.24 -63.16% 0.71 0.280 0.71 1 1,716
91.000 126.2.WDC4PJC091000 NA NA NA NA 0.620 1.64 NA NA
92.500 126.2.WDC4PJC092500 3.35 -1.40 -29.47% 0.85 2.500 3.15 73 763
94.000 126.2.WDC4PJC094000 NA NA NA NA 3.400 4.85 NA NA
95.000 126.2.WDC4PJC095000 5.50 -0.60 -9.84% 0.80 4.400 5.6 2 70
96.000 126.2.WDC4PJC096000 NA NA NA NA 4.950 7.2 NA NA
97.500 126.2.WDC4PJC097500 6.95 -0.40 -5.44% 1.15 6.500 8.45 3 4
99.000 126.2.WDC4PJC099000 NA NA NA NA 7.250 10.4 NA NA
100.000 126.2.WDC4PJC100000 11.00 -12.00 -52.17% 0.80 9.300 10.6 2 2
101.000 126.2.WDC4PJC101000 NA NA NA NA 9.000 12.7 NA NA
102.000 126.2.WDC4PJC102000 NA NA NA NA 10.000 13.85 NA NA
103.000 126.2.WDC4PJC103000 NA NA NA NA 11.000 14.85 NA NA
104.000 126.2.WDC4PJC104000 NA NA NA NA 12.000 15.85 NA NA
105.000 126.2.WDC4PJC105000 NA NA NA NA 13.000 16.85 NA NA
106.000 126.2.WDC4PJC106000 NA NA NA NA 14.000 17.85 NA NA
110.000 126.2.WDC4PJC110000 NA NA NA NA 18.100 22.05 NA NA
115.000 126.2.WDC4PJC115000 NA NA NA NA 23.000 26.9 NA NA
120.000 126.2.WDC4PJC120000 NA NA NA NA 28.000 31.9 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 10:15 AM ET