Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Western Digital Corporation (WDC)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WDC 140920C00075000 C 09/20/14 75.0 22.70 24.05
WDC 140920C00076000 C 09/20/14 76.0 21.70 22.90
WDC 140920C00079000 C 09/20/14 79.0 18.95 20.10
WDC 140920C00080000 C 09/20/14 80.0 17.70 19.10
WDC 140920C00081000 C 09/20/14 81.0 16.70 18.05
WDC 140920C00084000 C 09/20/14 84.0 13.95 15.05
WDC 140920C00085000 C 09/20/14 85.0 12.95 14.10
WDC 140920C00086000 C 09/20/14 86.0 11.75 13.10
WDC 140920C00089000 C 09/20/14 89.0 9.10 10.05
WDC 140920C00090000 C 09/20/14 90.0 8.10 9.05
WDC 140920C00091000 C 09/20/14 91.0 7.10 8.05
WDC 140920C00092500 C 09/20/14 92.5 5.60 6.55
WDC 140920C00094000 C 09/20/14 94.0 4.10 5.05
WDC 140920C00095000 C 09/20/14 95.0 3.10 4.05
WDC 140920C00096000 C 09/20/14 96.0 2.10 3.05
WDC 140920C00097500 C 09/20/14 97.5 0.91 1.38
WDC 140920C00099000 C 09/20/14 99.0 0.00 0.05
WDC 140920C00100000 C 09/20/14 100.0 0.00 0.02
WDC 140920C00101000 C 09/20/14 101.0 0.00 0.02
WDC 140920C00102000 C 09/20/14 102.0 0.00 0.04
WDC 140920C00103000 C 09/20/14 103.0 0.01 0.02
WDC 140920C00104000 C 09/20/14 104.0 0.00 0.03
WDC 140920C00105000 C 09/20/14 105.0 0.00 0.02
WDC 140920C00106000 C 09/20/14 106.0 0.00 0.09
WDC 140920C00107000 C 09/20/14 107.0 0.00 0.07
WDC 140920C00108000 C 09/20/14 108.0 0.00 0.03
WDC 140920C00109000 C 09/20/14 109.0 0.00 0.12
WDC 140920C00110000 C 09/20/14 110.0 0.00 0.01
WDC 140920C00111000 C 09/20/14 111.0 0.00 0.12
WDC 140920C00112000 C 09/20/14 112.0 0.00 0.12
WDC 140920C00113000 C 09/20/14 113.0 0.00 0.12
WDC 140920C00114000 C 09/20/14 114.0 0.00 0.12
WDC 140920C00115000 C 09/20/14 115.0 0.00 0.12
WDC 140920C00120000 C 09/20/14 120.0 0.00 0.12
WDC 140920C00125000 C 09/20/14 125.0 0.00 0.12
WDC 140920C00130000 C 09/20/14 130.0 0.00 0.12
WDC 140920C00135000 C 09/20/14 135.0 0.00 0.12
WDC 140920C00140000 C 09/20/14 140.0 0.00 0.12
WDC 140920C00145000 C 09/20/14 145.0 0.00 0.12
WDC 140920P00075000 P 09/20/14 75.0 0.00 0.05
WDC 140920P00076000 P 09/20/14 76.0 0.00 0.12
WDC 140920P00079000 P 09/20/14 79.0 0.00 0.12
WDC 140920P00080000 P 09/20/14 80.0 0.00 0.12
WDC 140920P00081000 P 09/20/14 81.0 0.00 0.12
WDC 140920P00084000 P 09/20/14 84.0 0.00 0.12
WDC 140920P00085000 P 09/20/14 85.0 0.00 0.12
WDC 140920P00086000 P 09/20/14 86.0 0.00 0.12
WDC 140920P00089000 P 09/20/14 89.0 0.00 0.12
WDC 140920P00090000 P 09/20/14 90.0 0.00 0.09
WDC 140920P00091000 P 09/20/14 91.0 0.00 0.12
WDC 140920P00092500 P 09/20/14 92.5 0.00 0.04
WDC 140920P00094000 P 09/20/14 94.0 0.00 0.04
WDC 140920P00095000 P 09/20/14 95.0 0.00 0.01
WDC 140920P00096000 P 09/20/14 96.0 0.00 0.03
WDC 140920P00097500 P 09/20/14 97.5 0.00 0.01
WDC 140920P00099000 P 09/20/14 99.0 0.12 0.55
WDC 140920P00100000 P 09/20/14 100.0 0.97 1.59
WDC 140920P00101000 P 09/20/14 101.0 1.93 2.57
WDC 140920P00102000 P 09/20/14 102.0 3.10 3.55
WDC 140920P00103000 P 09/20/14 103.0 3.95 4.55
WDC 140920P00104000 P 09/20/14 104.0 4.60 5.55
WDC 140920P00105000 P 09/20/14 105.0 6.10 6.55
WDC 140920P00106000 P 09/20/14 106.0 6.60 7.55
WDC 140920P00107000 P 09/20/14 107.0 7.60 8.55
WDC 140920P00108000 P 09/20/14 108.0 8.60 9.55
WDC 140920P00109000 P 09/20/14 109.0 9.60 10.55
WDC 140920P00110000 P 09/20/14 110.0 9.65 11.90
WDC 140920P00111000 P 09/20/14 111.0 10.65 12.90
WDC 140920P00112000 P 09/20/14 112.0 11.65 13.90
WDC 140920P00113000 P 09/20/14 113.0 12.65 14.95
WDC 140920P00114000 P 09/20/14 114.0 13.65 16.05
WDC 140920P00115000 P 09/20/14 115.0 14.35 17.20
WDC 140920P00120000 P 09/20/14 120.0 19.55 22.20
WDC 140920P00125000 P 09/20/14 125.0 24.35 27.15
WDC 140920P00130000 P 09/20/14 130.0 29.35 32.15
WDC 140920P00135000 P 09/20/14 135.0 34.35 37.15
WDC 140920P00140000 P 09/20/14 140.0 39.45 42.50
WDC 140920P00145000 P 09/20/14 145.0 44.45 47.50
WDC 140926C00070000 C 09/26/14 70.0 27.95 29.40
WDC 140926C00075000 C 09/26/14 75.0 22.90 24.05
WDC 140926C00080000 C 09/26/14 80.0 17.95 19.05
WDC 140926C00083000 C 09/26/14 83.0 14.95 16.05
WDC 140926C00084000 C 09/26/14 84.0 14.00 15.05
WDC 140926C00085000 C 09/26/14 85.0 13.00 14.15
WDC 140926C00086000 C 09/26/14 86.0 12.00 13.15
WDC 140926C00087000 C 09/26/14 87.0 11.00 12.15
WDC 140926C00088000 C 09/26/14 88.0 10.00 11.15
WDC 140926C00089000 C 09/26/14 89.0 9.10 10.15
WDC 140926C00090000 C 09/26/14 90.0 8.15 9.15
WDC 140926C00091000 C 09/26/14 91.0 7.15 8.15
WDC 140926C00092000 C 09/26/14 92.0 6.15 7.15
WDC 140926C00093000 C 09/26/14 93.0 5.20 6.15
WDC 140926C00094000 C 09/26/14 94.0 4.30 5.20
WDC 140926C00095000 C 09/26/14 95.0 3.65 4.10
WDC 140926C00096000 C 09/26/14 96.0 2.77 3.30
WDC 140926C00097000 C 09/26/14 97.0 1.97 2.47
WDC 140926C00098000 C 09/26/14 98.0 1.33 1.63
WDC 140926C00099000 C 09/26/14 99.0 0.84 0.90
WDC 140926C00100000 C 09/26/14 100.0 0.46 0.55
WDC 140926C00101000 C 09/26/14 101.0 0.26 0.39
WDC 140926C00102000 C 09/26/14 102.0 0.12 0.22
WDC 140926C00103000 C 09/26/14 103.0 0.06 0.14
WDC 140926C00104000 C 09/26/14 104.0 0.03 0.09
WDC 140926C00105000 C 09/26/14 105.0 0.01 0.08
WDC 140926C00106000 C 09/26/14 106.0 0.00 0.05
WDC 140926C00107000 C 09/26/14 107.0 0.00 0.05
WDC 140926C00108000 C 09/26/14 108.0 0.00 0.05
WDC 140926C00109000 C 09/26/14 109.0 0.00 0.05
WDC 140926C00110000 C 09/26/14 110.0 0.00 0.05
WDC 140926C00111000 C 09/26/14 111.0 0.00 0.05
WDC 140926C00112000 C 09/26/14 112.0 0.00 0.05
WDC 140926C00115000 C 09/26/14 115.0 0.00 0.05
WDC 140926C00120000 C 09/26/14 120.0 0.00 0.18
WDC 140926C00125000 C 09/26/14 125.0 0.00 0.16
WDC 140926C00130000 C 09/26/14 130.0 0.00 0.18
WDC 140926C00135000 C 09/26/14 135.0 0.00 0.18
WDC 140926P00070000 P 09/26/14 70.0 0.00 0.15
WDC 140926P00075000 P 09/26/14 75.0 0.00 0.18
WDC 140926P00080000 P 09/26/14 80.0 0.00 0.17
WDC 140926P00083000 P 09/26/14 83.0 0.00 0.17
WDC 140926P00084000 P 09/26/14 84.0 0.00 0.17
WDC 140926P00085000 P 09/26/14 85.0 0.00 0.14
WDC 140926P00086000 P 09/26/14 86.0 0.00 0.17
WDC 140926P00087000 P 09/26/14 87.0 0.00 0.15
WDC 140926P00088000 P 09/26/14 88.0 0.01 0.16
WDC 140926P00089000 P 09/26/14 89.0 0.01 0.16
WDC 140926P00090000 P 09/26/14 90.0 0.02 0.16
WDC 140926P00091000 P 09/26/14 91.0 0.02 0.16
WDC 140926P00092000 P 09/26/14 92.0 0.01 0.16
WDC 140926P00093000 P 09/26/14 93.0 0.03 0.26
WDC 140926P00094000 P 09/26/14 94.0 0.05 0.33
WDC 140926P00095000 P 09/26/14 95.0 0.09 0.28
WDC 140926P00096000 P 09/26/14 96.0 0.27 0.36
WDC 140926P00097000 P 09/26/14 97.0 0.44 0.56
WDC 140926P00098000 P 09/26/14 98.0 0.75 0.88
WDC 140926P00099000 P 09/26/14 99.0 1.25 1.38
WDC 140926P00100000 P 09/26/14 100.0 1.79 2.08
WDC 140926P00101000 P 09/26/14 101.0 2.36 2.90
WDC 140926P00102000 P 09/26/14 102.0 3.15 3.75
WDC 140926P00103000 P 09/26/14 103.0 3.80 5.00
WDC 140926P00104000 P 09/26/14 104.0 4.70 5.95
WDC 140926P00105000 P 09/26/14 105.0 5.70 6.95
WDC 140926P00106000 P 09/26/14 106.0 6.65 7.95
WDC 140926P00107000 P 09/26/14 107.0 7.65 8.95
WDC 140926P00108000 P 09/26/14 108.0 8.65 9.95
WDC 140926P00109000 P 09/26/14 109.0 9.65 10.95
WDC 140926P00110000 P 09/26/14 110.0 10.65 12.00
WDC 140926P00111000 P 09/26/14 111.0 10.35 13.20
WDC 140926P00112000 P 09/26/14 112.0 11.70 14.15
WDC 140926P00115000 P 09/26/14 115.0 14.55 17.65
WDC 140926P00120000 P 09/26/14 120.0 19.50 23.05
WDC 140926P00125000 P 09/26/14 125.0 24.50 27.55
WDC 140926P00130000 P 09/26/14 130.0 29.35 32.60
WDC 140926P00135000 P 09/26/14 135.0 34.35 37.55
WDC 141018C00045000 C 10/18/14 45.0 52.50 55.55
WDC 141018C00050000 C 10/18/14 50.0 47.15 50.50
WDC 141018C00055000 C 10/18/14 55.0 42.50 45.65
WDC 141018C00060000 C 10/18/14 60.0 37.50 39.15
WDC 141018C00065000 C 10/18/14 65.0 32.20 34.15
WDC 141018C00070000 C 10/18/14 70.0 27.40 29.15
WDC 141018C00072500 C 10/18/14 72.5 24.50 26.65
WDC 141018C00075000 C 10/18/14 75.0 22.45 24.25
WDC 141018C00077500 C 10/18/14 77.5 20.60 21.55
WDC 141018C00080000 C 10/18/14 80.0 18.05 19.05
WDC 141018C00082500 C 10/18/14 82.5 15.60 16.60
WDC 141018C00085000 C 10/18/14 85.0 13.15 14.10
WDC 141018C00087500 C 10/18/14 87.5 10.60 11.65
WDC 141018C00090000 C 10/18/14 90.0 8.30 9.20
WDC 141018C00092500 C 10/18/14 92.5 6.35 6.85
WDC 141018C00095000 C 10/18/14 95.0 4.35 4.60
WDC 141018C00097500 C 10/18/14 97.5 2.71 2.86
WDC 141018C00100000 C 10/18/14 100.0 1.54 1.66
WDC 141018C00105000 C 10/18/14 105.0 0.38 0.46
WDC 141018C00110000 C 10/18/14 110.0 0.09 0.15
WDC 141018C00115000 C 10/18/14 115.0 0.01 0.08
WDC 141018C00120000 C 10/18/14 120.0 0.00 0.05
WDC 141018C00125000 C 10/18/14 125.0 0.00 0.04
WDC 141018C00130000 C 10/18/14 130.0 0.00 0.04
WDC 141018C00135000 C 10/18/14 135.0 0.00 0.04
WDC 141018P00045000 P 10/18/14 45.0 0.00 0.03
WDC 141018P00050000 P 10/18/14 50.0 0.00 0.03
WDC 141018P00055000 P 10/18/14 55.0 0.00 0.03
WDC 141018P00060000 P 10/18/14 60.0 0.00 0.04
WDC 141018P00065000 P 10/18/14 65.0 0.02 0.05
WDC 141018P00070000 P 10/18/14 70.0 0.00 0.06
WDC 141018P00072500 P 10/18/14 72.5 0.01 0.07
WDC 141018P00075000 P 10/18/14 75.0 0.01 0.08
WDC 141018P00077500 P 10/18/14 77.5 0.01 0.11
WDC 141018P00080000 P 10/18/14 80.0 0.02 0.12
WDC 141018P00082500 P 10/18/14 82.5 0.04 0.14
WDC 141018P00085000 P 10/18/14 85.0 0.10 0.18
WDC 141018P00087500 P 10/18/14 87.5 0.20 0.26
WDC 141018P00090000 P 10/18/14 90.0 0.36 0.43
WDC 141018P00092500 P 10/18/14 92.5 0.62 0.71
WDC 141018P00095000 P 10/18/14 95.0 1.08 1.24
WDC 141018P00097500 P 10/18/14 97.5 1.92 2.14
WDC 141018P00100000 P 10/18/14 100.0 3.15 3.50
WDC 141018P00105000 P 10/18/14 105.0 6.85 7.35
WDC 141018P00110000 P 10/18/14 110.0 11.45 12.40
WDC 141018P00115000 P 10/18/14 115.0 15.20 17.40
WDC 141018P00120000 P 10/18/14 120.0 19.80 22.30
WDC 141018P00125000 P 10/18/14 125.0 24.85 27.60
WDC 141018P00130000 P 10/18/14 130.0 29.95 32.50
WDC 141018P00135000 P 10/18/14 135.0 34.90 37.35
WDC 150117C00018000 C 01/17/15 18.0 78.85 82.65
WDC 150117C00020000 C 01/17/15 20.0 76.85 80.65
WDC 150117C00023000 C 01/17/15 23.0 73.85 77.60
WDC 150117C00025000 C 01/17/15 25.0 71.85 75.65
WDC 150117C00028000 C 01/17/15 28.0 68.80 72.65
WDC 150117C00030000 C 01/17/15 30.0 66.85 70.65
WDC 150117C00033000 C 01/17/15 33.0 63.80 67.60
WDC 150117C00035000 C 01/17/15 35.0 62.00 65.35
WDC 150117C00038000 C 01/17/15 38.0 58.95 62.20
WDC 150117C00040000 C 01/17/15 40.0 56.95 60.65
WDC 150117C00042000 C 01/17/15 42.0 55.00 58.65
WDC 150117C00045000 C 01/17/15 45.0 52.00 55.35
WDC 150117C00047000 C 01/17/15 47.0 50.00 53.65
WDC 150117C00050000 C 01/17/15 50.0 47.00 50.35
WDC 150117C00055000 C 01/17/15 55.0 42.00 45.35
WDC 150117C00060000 C 01/17/15 60.0 37.80 40.65
WDC 150117C00065000 C 01/17/15 65.0 32.95 35.65
WDC 150117C00070000 C 01/17/15 70.0 28.05 30.65
WDC 150117C00072500 C 01/17/15 72.5 25.55 28.15
WDC 150117C00075000 C 01/17/15 75.0 23.25 25.85
WDC 150117C00077500 C 01/17/15 77.5 20.90 22.20
WDC 150117C00080000 C 01/17/15 80.0 18.60 19.80
WDC 150117C00082500 C 01/17/15 82.5 16.35 17.25
WDC 150117C00085000 C 01/17/15 85.0 14.25 15.10
WDC 150117C00087500 C 01/17/15 87.5 12.50 13.05
WDC 150117C00090000 C 01/17/15 90.0 10.60 10.85
WDC 150117C00092500 C 01/17/15 92.5 8.85 9.05
WDC 150117C00095000 C 01/17/15 95.0 7.30 7.45
WDC 150117C00097500 C 01/17/15 97.5 5.90 6.20
WDC 150117C00100000 C 01/17/15 100.0 4.70 4.85
WDC 150117C00105000 C 01/17/15 105.0 2.87 2.97
WDC 150117C00110000 C 01/17/15 110.0 1.67 1.74
WDC 150117C00115000 C 01/17/15 115.0 0.91 1.02
WDC 150117C00120000 C 01/17/15 120.0 0.49 0.57
WDC 150117C00125000 C 01/17/15 125.0 0.26 0.34
WDC 150117C00130000 C 01/17/15 130.0 0.14 0.22
WDC 150117C00135000 C 01/17/15 135.0 0.06 0.15
WDC 150117C00140000 C 01/17/15 140.0 0.02 0.10
WDC 150117C00145000 C 01/17/15 145.0 0.00 0.08
WDC 150117P00018000 P 01/17/15 18.0 0.00 0.03
WDC 150117P00020000 P 01/17/15 20.0 0.00 0.03
WDC 150117P00023000 P 01/17/15 23.0 0.00 0.03
WDC 150117P00025000 P 01/17/15 25.0 0.00 0.03
WDC 150117P00028000 P 01/17/15 28.0 0.00 0.03
WDC 150117P00030000 P 01/17/15 30.0 0.00 0.04
WDC 150117P00033000 P 01/17/15 33.0 0.00 0.04
WDC 150117P00035000 P 01/17/15 35.0 0.00 0.04
WDC 150117P00038000 P 01/17/15 38.0 0.00 0.05
WDC 150117P00040000 P 01/17/15 40.0 0.01 0.05
WDC 150117P00042000 P 01/17/15 42.0 0.00 0.06
WDC 150117P00045000 P 01/17/15 45.0 0.01 0.07
WDC 150117P00047000 P 01/17/15 47.0 0.01 0.08
WDC 150117P00050000 P 01/17/15 50.0 0.03 0.09
WDC 150117P00055000 P 01/17/15 55.0 0.05 0.12
WDC 150117P00060000 P 01/17/15 60.0 0.08 0.14
WDC 150117P00065000 P 01/17/15 65.0 0.13 0.20
WDC 150117P00070000 P 01/17/15 70.0 0.28 0.30
WDC 150117P00072500 P 01/17/15 72.5 0.34 0.39
WDC 150117P00075000 P 01/17/15 75.0 0.46 0.52
WDC 150117P00077500 P 01/17/15 77.5 0.62 0.68
WDC 150117P00080000 P 01/17/15 80.0 0.83 0.90
WDC 150117P00082500 P 01/17/15 82.5 1.11 1.19
WDC 150117P00085000 P 01/17/15 85.0 1.48 1.58
WDC 150117P00087500 P 01/17/15 87.5 1.96 2.04
WDC 150117P00090000 P 01/17/15 90.0 2.58 2.71
WDC 150117P00092500 P 01/17/15 92.5 3.30 3.50
WDC 150117P00095000 P 01/17/15 95.0 4.25 4.45
WDC 150117P00097500 P 01/17/15 97.5 5.35 5.60
WDC 150117P00100000 P 01/17/15 100.0 6.65 6.90
WDC 150117P00105000 P 01/17/15 105.0 9.85 10.10
WDC 150117P00110000 P 01/17/15 110.0 13.65 13.90
WDC 150117P00115000 P 01/17/15 115.0 17.60 18.35
WDC 150117P00120000 P 01/17/15 120.0 21.75 23.10
WDC 150117P00125000 P 01/17/15 125.0 26.45 27.85
WDC 150117P00130000 P 01/17/15 130.0 30.25 32.90
WDC 150117P00135000 P 01/17/15 135.0 35.10 37.70
WDC 150117P00140000 P 01/17/15 140.0 40.00 42.60
WDC 150117P00145000 P 01/17/15 145.0 45.00 47.55
WDC 150417C00050000 C 04/17/15 50.0 46.95 50.65
WDC 150417C00055000 C 04/17/15 55.0 42.65 45.65
WDC 150417C00060000 C 04/17/15 60.0 38.05 40.65
WDC 150417C00065000 C 04/17/15 65.0 33.00 35.75
WDC 150417C00070000 C 04/17/15 70.0 28.35 30.15
WDC 150417C00075000 C 04/17/15 75.0 23.85 25.45
WDC 150417C00080000 C 04/17/15 80.0 19.55 21.00
WDC 150417C00085000 C 04/17/15 85.0 15.70 16.45
WDC 150417C00090000 C 04/17/15 90.0 12.40 12.75
WDC 150417C00092500 C 04/17/15 92.5 10.80 11.15
WDC 150417C00095000 C 04/17/15 95.0 9.40 9.70
WDC 150417C00097500 C 04/17/15 97.5 8.05 8.35
WDC 150417C00100000 C 04/17/15 100.0 6.85 7.15
WDC 150417C00105000 C 04/17/15 105.0 4.90 5.15
WDC 150417C00110000 C 04/17/15 110.0 3.40 3.60
WDC 150417C00115000 C 04/17/15 115.0 2.34 2.48
WDC 150417C00120000 C 04/17/15 120.0 1.57 1.68
WDC 150417C00125000 C 04/17/15 125.0 1.02 1.13
WDC 150417C00130000 C 04/17/15 130.0 0.65 0.76
WDC 150417C00135000 C 04/17/15 135.0 0.42 0.51
WDC 150417C00140000 C 04/17/15 140.0 0.27 0.36
WDC 150417C00145000 C 04/17/15 145.0 0.17 0.26
WDC 150417C00150000 C 04/17/15 150.0 0.09 0.19
WDC 150417P00050000 P 04/17/15 50.0 0.09 0.18
WDC 150417P00055000 P 04/17/15 55.0 0.17 0.25
WDC 150417P00060000 P 04/17/15 60.0 0.30 0.36
WDC 150417P00065000 P 04/17/15 65.0 0.50 0.57
WDC 150417P00070000 P 04/17/15 70.0 0.80 0.89
WDC 150417P00075000 P 04/17/15 75.0 1.30 1.40
WDC 150417P00080000 P 04/17/15 80.0 2.06 2.16
WDC 150417P00085000 P 04/17/15 85.0 3.10 3.30
WDC 150417P00090000 P 04/17/15 90.0 4.60 4.80
WDC 150417P00092500 P 04/17/15 92.5 5.50 5.75
WDC 150417P00095000 P 04/17/15 95.0 6.55 6.80
WDC 150417P00097500 P 04/17/15 97.5 7.75 8.00
WDC 150417P00100000 P 04/17/15 100.0 9.15 9.30
WDC 150417P00105000 P 04/17/15 105.0 12.05 12.50
WDC 150417P00110000 P 04/17/15 110.0 15.55 15.90
WDC 150417P00115000 P 04/17/15 115.0 19.40 19.90
WDC 150417P00120000 P 04/17/15 120.0 23.45 24.35
WDC 150417P00125000 P 04/17/15 125.0 27.25 28.95
WDC 150417P00130000 P 04/17/15 130.0 31.80 33.45
WDC 150417P00135000 P 04/17/15 135.0 36.45 38.20
WDC 150417P00140000 P 04/17/15 140.0 40.60 43.50
WDC 150417P00145000 P 04/17/15 145.0 45.50 48.40
WDC 150417P00150000 P 04/17/15 150.0 50.30 52.90
WDC 160115C00035000 C 01/15/16 35.0 61.50 65.65
WDC 160115C00040000 C 01/15/16 40.0 56.50 60.65
WDC 160115C00045000 C 01/15/16 45.0 51.65 55.65
WDC 160115C00050000 C 01/15/16 50.0 47.50 50.65
WDC 160115C00055000 C 01/15/16 55.0 42.50 45.80
WDC 160115C00060000 C 01/15/16 60.0 38.00 41.20
WDC 160115C00065000 C 01/15/16 65.0 33.90 37.10
WDC 160115C00070000 C 01/15/16 70.0 29.80 33.00
WDC 160115C00072500 C 01/15/16 72.5 27.80 29.85
WDC 160115C00075000 C 01/15/16 75.0 26.20 28.05
WDC 160115C00077500 C 01/15/16 77.5 24.35 26.20
WDC 160115C00080000 C 01/15/16 80.0 22.50 24.50
WDC 160115C00082500 C 01/15/16 82.5 20.75 22.80
WDC 160115C00085000 C 01/15/16 85.0 19.25 21.20
WDC 160115C00087500 C 01/15/16 87.5 18.15 18.75
WDC 160115C00090000 C 01/15/16 90.0 16.65 17.25
WDC 160115C00092500 C 01/15/16 92.5 15.30 15.90
WDC 160115C00095000 C 01/15/16 95.0 13.90 14.55
WDC 160115C00097500 C 01/15/16 97.5 12.80 13.35
WDC 160115C00100000 C 01/15/16 100.0 11.65 12.05
WDC 160115C00105000 C 01/15/16 105.0 9.65 10.00
WDC 160115C00110000 C 01/15/16 110.0 8.10 8.35
WDC 160115C00115000 C 01/15/16 115.0 6.60 6.90
WDC 160115C00120000 C 01/15/16 120.0 5.35 5.60
WDC 160115C00125000 C 01/15/16 125.0 4.35 4.60
WDC 160115C00130000 C 01/15/16 130.0 3.50 3.75
WDC 160115C00135000 C 01/15/16 135.0 2.86 3.05
WDC 160115C00140000 C 01/15/16 140.0 2.30 2.47
WDC 160115C00145000 C 01/15/16 145.0 1.83 2.00
WDC 160115C00150000 C 01/15/16 150.0 1.48 1.62
WDC 160115P00035000 P 01/15/16 35.0 0.18 0.30
WDC 160115P00040000 P 01/15/16 40.0 0.32 0.43
WDC 160115P00045000 P 01/15/16 45.0 0.53 0.64
WDC 160115P00050000 P 01/15/16 50.0 0.82 0.94
WDC 160115P00055000 P 01/15/16 55.0 1.21 1.34
WDC 160115P00060000 P 01/15/16 60.0 1.75 1.89
WDC 160115P00065000 P 01/15/16 65.0 2.45 2.60
WDC 160115P00070000 P 01/15/16 70.0 3.35 3.55
WDC 160115P00072500 P 01/15/16 72.5 3.90 4.10
WDC 160115P00075000 P 01/15/16 75.0 4.45 4.75
WDC 160115P00077500 P 01/15/16 77.5 5.15 5.40
WDC 160115P00080000 P 01/15/16 80.0 5.85 6.20
WDC 160115P00082500 P 01/15/16 82.5 6.70 7.05
WDC 160115P00085000 P 01/15/16 85.0 7.60 7.85
WDC 160115P00087500 P 01/15/16 87.5 8.55 8.85
WDC 160115P00090000 P 01/15/16 90.0 9.60 10.00
WDC 160115P00092500 P 01/15/16 92.5 10.70 11.05
WDC 160115P00095000 P 01/15/16 95.0 11.90 12.35
WDC 160115P00097500 P 01/15/16 97.5 13.20 13.60
WDC 160115P00100000 P 01/15/16 100.0 14.55 15.00
WDC 160115P00105000 P 01/15/16 105.0 17.45 17.95
WDC 160115P00110000 P 01/15/16 110.0 20.70 21.20
WDC 160115P00115000 P 01/15/16 115.0 24.20 24.75
WDC 160115P00120000 P 01/15/16 120.0 27.85 28.50
WDC 160115P00125000 P 01/15/16 125.0 31.80 32.35
WDC 160115P00130000 P 01/15/16 130.0 35.25 36.75
WDC 160115P00135000 P 01/15/16 135.0 38.95 41.25
WDC 160115P00140000 P 01/15/16 140.0 43.40 45.75
WDC 160115P00145000 P 01/15/16 145.0 47.20 50.25
WDC 160115P00150000 P 01/15/16 150.0 51.80 54.80
WDC 170120C00050000 C 01/20/17 50.0 46.60 51.30
WDC 170120C00055000 C 01/20/17 55.0 43.30 46.80
WDC 170120C00060000 C 01/20/17 60.0 39.90 43.25
WDC 170120C00065000 C 01/20/17 65.0 35.55 39.25
WDC 170120C00070000 C 01/20/17 70.0 32.50 35.80
WDC 170120C00075000 C 01/20/17 75.0 29.15 32.45
WDC 170120C00080000 C 01/20/17 80.0 26.05 29.35
WDC 170120C00085000 C 01/20/17 85.0 23.15 26.45
WDC 170120C00090000 C 01/20/17 90.0 20.00 23.65
WDC 170120C00092500 C 01/20/17 92.5 19.15 22.60
WDC 170120C00095000 C 01/20/17 95.0 17.75 21.35
WDC 170120C00097500 C 01/20/17 97.5 16.55 20.20
WDC 170120C00100000 C 01/20/17 100.0 15.55 19.20
WDC 170120C00105000 C 01/20/17 105.0 14.20 17.40
WDC 170120C00110000 C 01/20/17 110.0 12.40 15.60
WDC 170120C00115000 C 01/20/17 115.0 10.75 13.95
WDC 170120C00120000 C 01/20/17 120.0 8.60 11.75
WDC 170120C00125000 C 01/20/17 125.0 8.25 10.45
WDC 170120C00130000 C 01/20/17 130.0 7.25 9.35
WDC 170120C00135000 C 01/20/17 135.0 6.35 8.35
WDC 170120C00140000 C 01/20/17 140.0 5.40 7.40
WDC 170120C00145000 C 01/20/17 145.0 4.85 6.45
WDC 170120P00050000 P 01/20/17 50.0 2.09 2.90
WDC 170120P00055000 P 01/20/17 55.0 2.45 4.05
WDC 170120P00060000 P 01/20/17 60.0 3.40 5.00
WDC 170120P00065000 P 01/20/17 65.0 4.55 6.15
WDC 170120P00070000 P 01/20/17 70.0 5.75 7.75
WDC 170120P00075000 P 01/20/17 75.0 7.35 9.35
WDC 170120P00080000 P 01/20/17 80.0 9.35 11.15
WDC 170120P00085000 P 01/20/17 85.0 10.55 13.75
WDC 170120P00090000 P 01/20/17 90.0 12.80 16.00
WDC 170120P00092500 P 01/20/17 92.5 14.00 17.20
WDC 170120P00095000 P 01/20/17 95.0 15.25 18.45
WDC 170120P00097500 P 01/20/17 97.5 16.55 19.75
WDC 170120P00100000 P 01/20/17 100.0 17.90 21.10
WDC 170120P00105000 P 01/20/17 105.0 20.40 24.40
WDC 170120P00110000 P 01/20/17 110.0 23.45 27.45
WDC 170120P00115000 P 01/20/17 115.0 26.80 30.55
WDC 170120P00120000 P 01/20/17 120.0 30.30 34.00
WDC 170120P00125000 P 01/20/17 125.0 33.95 37.65
WDC 170120P00130000 P 01/20/17 130.0 37.75 41.45
WDC 170120P00135000 P 01/20/17 135.0 41.70 45.75
WDC 170120P00140000 P 01/20/17 140.0 45.85 50.00
WDC 170120P00145000 P 01/20/17 145.0 49.95 54.00

OPRA data is delayed 15 minutes.