Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-04-05)Premium Content

Western Digital Corporation (WDC)
As of May 24 2013 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
WDC 130622C00035000 C 06/22/13 35.0 25.55 28.80
WDC 130622C00040000 C 06/22/13 40.0 20.55 22.45
WDC 130622C00042000 C 06/22/13 42.0 18.70 21.30
WDC 130622C00043000 C 06/22/13 43.0 17.90 20.30
WDC 130622C00044000 C 06/22/13 44.0 16.95 18.75
WDC 130622C00045000 C 06/22/13 45.0 17.05 17.40
WDC 130622C00046000 C 06/22/13 46.0 15.05 16.70
WDC 130622C00047000 C 06/22/13 47.0 15.15 15.40
WDC 130622C00048000 C 06/22/13 48.0 13.05 14.95
WDC 130622C00049000 C 06/22/13 49.0 13.30 13.45
WDC 130622C00050000 C 06/22/13 50.0 12.30 12.45
WDC 130622C00055000 C 06/22/13 55.0 7.55 7.70
WDC 130622C00060000 C 06/22/13 60.0 3.50 3.60
WDC 130622C00065000 C 06/22/13 65.0 1.05 1.09
WDC 130622C00070000 C 06/22/13 70.0 0.19 0.23
WDC 130622C00075000 C 06/22/13 75.0 0.02 0.11
WDC 130622P00035000 P 06/22/13 35.0 0.00 0.03
WDC 130622P00040000 P 06/22/13 40.0 0.00 0.05
WDC 130622P00042000 P 06/22/13 42.0 0.01 0.05
WDC 130622P00043000 P 06/22/13 43.0 0.01 0.05
WDC 130622P00044000 P 06/22/13 44.0 0.02 0.05
WDC 130622P00045000 P 06/22/13 45.0 0.03 0.07
WDC 130622P00046000 P 06/22/13 46.0 0.03 0.06
WDC 130622P00047000 P 06/22/13 47.0 0.04 0.08
WDC 130622P00048000 P 06/22/13 48.0 0.05 0.11
WDC 130622P00049000 P 06/22/13 49.0 0.07 0.10
WDC 130622P00050000 P 06/22/13 50.0 0.10 0.11
WDC 130622P00055000 P 06/22/13 55.0 0.35 0.37
WDC 130622P00060000 P 06/22/13 60.0 1.27 1.30
WDC 130622P00065000 P 06/22/13 65.0 3.75 3.85
WDC 130622P00070000 P 06/22/13 70.0 7.55 8.30
WDC 130622P00075000 P 06/22/13 75.0 12.30 13.65
WDC 130720C00018000 C 07/20/13 18.0 42.15 46.00
WDC 130720C00019000 C 07/20/13 19.0 41.10 45.05
WDC 130720C00020000 C 07/20/13 20.0 40.15 44.00
WDC 130720C00021000 C 07/20/13 21.0 39.15 43.00
WDC 130720C00022000 C 07/20/13 22.0 38.15 42.00
WDC 130720C00023000 C 07/20/13 23.0 37.15 41.00
WDC 130720C00024000 C 07/20/13 24.0 36.10 40.05
WDC 130720C00025000 C 07/20/13 25.0 34.95 39.05
WDC 130720C00026000 C 07/20/13 26.0 34.10 38.05
WDC 130720C00027000 C 07/20/13 27.0 33.15 36.65
WDC 130720C00028000 C 07/20/13 28.0 32.20 35.75
WDC 130720C00029000 C 07/20/13 29.0 31.05 34.65
WDC 130720C00030000 C 07/20/13 30.0 30.15 33.65
WDC 130720C00031000 C 07/20/13 31.0 29.10 33.05
WDC 130720C00032000 C 07/20/13 32.0 28.15 32.05
WDC 130720C00033000 C 07/20/13 33.0 27.15 31.05
WDC 130720C00034000 C 07/20/13 34.0 26.15 29.95
WDC 130720C00035000 C 07/20/13 35.0 25.15 28.95
WDC 130720C00036000 C 07/20/13 36.0 24.15 27.95
WDC 130720C00037000 C 07/20/13 37.0 23.15 26.95
WDC 130720C00038000 C 07/20/13 38.0 23.85 24.45
WDC 130720C00039000 C 07/20/13 39.0 21.55 24.00
WDC 130720C00040000 C 07/20/13 40.0 20.60 23.40
WDC 130720C00041000 C 07/20/13 41.0 20.85 21.40
WDC 130720C00042000 C 07/20/13 42.0 18.65 21.50
WDC 130720C00043000 C 07/20/13 43.0 17.45 19.40
WDC 130720C00044000 C 07/20/13 44.0 18.00 18.40
WDC 130720C00045000 C 07/20/13 45.0 17.00 17.40
WDC 130720C00046000 C 07/20/13 46.0 14.75 17.20
WDC 130720C00047000 C 07/20/13 47.0 13.50 16.45
WDC 130720C00048000 C 07/20/13 48.0 14.30 14.50
WDC 130720C00049000 C 07/20/13 49.0 13.15 13.50
WDC 130720C00050000 C 07/20/13 50.0 12.45 12.55
WDC 130720C00055000 C 07/20/13 55.0 7.90 8.05
WDC 130720C00060000 C 07/20/13 60.0 4.20 4.30
WDC 130720C00065000 C 07/20/13 65.0 1.78 1.83
WDC 130720C00070000 C 07/20/13 70.0 0.59 0.62
WDC 130720C00075000 C 07/20/13 75.0 0.14 0.18
WDC 130720P00018000 P 07/20/13 18.0 0.00 0.02
WDC 130720P00019000 P 07/20/13 19.0 0.00 0.02
WDC 130720P00020000 P 07/20/13 20.0 0.00 0.02
WDC 130720P00021000 P 07/20/13 21.0 0.00 0.02
WDC 130720P00022000 P 07/20/13 22.0 0.00 0.02
WDC 130720P00023000 P 07/20/13 23.0 0.00 0.02
WDC 130720P00024000 P 07/20/13 24.0 0.00 0.02
WDC 130720P00025000 P 07/20/13 25.0 0.00 0.02
WDC 130720P00026000 P 07/20/13 26.0 0.00 0.03
WDC 130720P00027000 P 07/20/13 27.0 0.00 0.03
WDC 130720P00028000 P 07/20/13 28.0 0.00 0.03
WDC 130720P00029000 P 07/20/13 29.0 0.00 0.03
WDC 130720P00030000 P 07/20/13 30.0 0.00 0.03
WDC 130720P00031000 P 07/20/13 31.0 0.00 0.03
WDC 130720P00032000 P 07/20/13 32.0 0.00 0.03
WDC 130720P00033000 P 07/20/13 33.0 0.00 0.04
WDC 130720P00034000 P 07/20/13 34.0 0.01 0.04
WDC 130720P00035000 P 07/20/13 35.0 0.02 0.05
WDC 130720P00036000 P 07/20/13 36.0 0.00 0.07
WDC 130720P00037000 P 07/20/13 37.0 0.01 0.08
WDC 130720P00038000 P 07/20/13 38.0 0.01 0.09
WDC 130720P00039000 P 07/20/13 39.0 0.02 0.08
WDC 130720P00040000 P 07/20/13 40.0 0.03 0.08
WDC 130720P00041000 P 07/20/13 41.0 0.05 0.07
WDC 130720P00042000 P 07/20/13 42.0 0.06 0.08
WDC 130720P00043000 P 07/20/13 43.0 0.07 0.09
WDC 130720P00044000 P 07/20/13 44.0 0.08 0.12
WDC 130720P00045000 P 07/20/13 45.0 0.10 0.13
WDC 130720P00046000 P 07/20/13 46.0 0.13 0.15
WDC 130720P00047000 P 07/20/13 47.0 0.16 0.19
WDC 130720P00048000 P 07/20/13 48.0 0.20 0.23
WDC 130720P00049000 P 07/20/13 49.0 0.24 0.27
WDC 130720P00050000 P 07/20/13 50.0 0.30 0.33
WDC 130720P00055000 P 07/20/13 55.0 0.84 0.88
WDC 130720P00060000 P 07/20/13 60.0 2.20 2.22
WDC 130720P00065000 P 07/20/13 65.0 4.70 4.80
WDC 130720P00070000 P 07/20/13 70.0 8.50 8.70
WDC 130720P00075000 P 07/20/13 75.0 12.75 13.65
WDC 131019C00025000 C 10/19/13 25.0 35.15 38.90
WDC 131019C00026000 C 10/19/13 26.0 34.15 38.05
WDC 131019C00027000 C 10/19/13 27.0 33.15 37.05
WDC 131019C00028000 C 10/19/13 28.0 32.15 36.05
WDC 131019C00029000 C 10/19/13 29.0 31.20 35.05
WDC 131019C00030000 C 10/19/13 30.0 30.25 34.05
WDC 131019C00031000 C 10/19/13 31.0 29.15 33.05
WDC 131019C00032000 C 10/19/13 32.0 28.10 32.05
WDC 131019C00033000 C 10/19/13 33.0 27.35 30.00
WDC 131019C00034000 C 10/19/13 34.0 26.35 29.00
WDC 131019C00035000 C 10/19/13 35.0 25.35 28.10
WDC 131019C00036000 C 10/19/13 36.0 24.40 26.80
WDC 131019C00037000 C 10/19/13 37.0 23.40 25.80
WDC 131019C00038000 C 10/19/13 38.0 22.45 25.45
WDC 131019C00039000 C 10/19/13 39.0 21.20 23.80
WDC 131019C00040000 C 10/19/13 40.0 20.95 23.50
WDC 131019C00041000 C 10/19/13 41.0 21.05 21.65
WDC 131019C00042000 C 10/19/13 42.0 20.20 20.75
WDC 131019C00043000 C 10/19/13 43.0 19.15 19.90
WDC 131019C00044000 C 10/19/13 44.0 18.20 19.25
WDC 131019C00045000 C 10/19/13 45.0 17.45 17.95
WDC 131019C00046000 C 10/19/13 46.0 15.50 18.30
WDC 131019C00047000 C 10/19/13 47.0 15.60 16.95
WDC 131019C00048000 C 10/19/13 48.0 15.05 15.20
WDC 131019C00049000 C 10/19/13 49.0 14.15 14.35
WDC 131019C00050000 C 10/19/13 50.0 13.35 13.55
WDC 131019C00055000 C 10/19/13 55.0 9.60 9.75
WDC 131019C00060000 C 10/19/13 60.0 6.45 6.55
WDC 131019C00065000 C 10/19/13 65.0 4.00 4.15
WDC 131019C00070000 C 10/19/13 70.0 2.35 2.41
WDC 131019C00075000 C 10/19/13 75.0 1.29 1.34
WDC 131019C00080000 C 10/19/13 80.0 0.67 0.72
WDC 131019C00085000 C 10/19/13 85.0 0.34 0.43
WDC 131019P00025000 P 10/19/13 25.0 0.00 0.16
WDC 131019P00026000 P 10/19/13 26.0 0.00 0.11
WDC 131019P00027000 P 10/19/13 27.0 0.01 0.09
WDC 131019P00028000 P 10/19/13 28.0 0.02 0.11
WDC 131019P00029000 P 10/19/13 29.0 0.04 0.13
WDC 131019P00030000 P 10/19/13 30.0 0.06 0.11
WDC 131019P00031000 P 10/19/13 31.0 0.07 0.17
WDC 131019P00032000 P 10/19/13 32.0 0.09 0.18
WDC 131019P00033000 P 10/19/13 33.0 0.11 0.21
WDC 131019P00034000 P 10/19/13 34.0 0.14 0.21
WDC 131019P00035000 P 10/19/13 35.0 0.17 0.21
WDC 131019P00036000 P 10/19/13 36.0 0.20 0.24
WDC 131019P00037000 P 10/19/13 37.0 0.24 0.32
WDC 131019P00038000 P 10/19/13 38.0 0.29 0.35
WDC 131019P00039000 P 10/19/13 39.0 0.34 0.41
WDC 131019P00040000 P 10/19/13 40.0 0.40 0.43
WDC 131019P00041000 P 10/19/13 41.0 0.46 0.50
WDC 131019P00042000 P 10/19/13 42.0 0.53 0.60
WDC 131019P00043000 P 10/19/13 43.0 0.62 0.69
WDC 131019P00044000 P 10/19/13 44.0 0.71 0.78
WDC 131019P00045000 P 10/19/13 45.0 0.82 0.86
WDC 131019P00046000 P 10/19/13 46.0 0.96 0.99
WDC 131019P00047000 P 10/19/13 47.0 1.07 1.12
WDC 131019P00048000 P 10/19/13 48.0 1.21 1.27
WDC 131019P00049000 P 10/19/13 49.0 1.39 1.44
WDC 131019P00050000 P 10/19/13 50.0 1.57 1.64
WDC 131019P00055000 P 10/19/13 55.0 2.80 2.86
WDC 131019P00060000 P 10/19/13 60.0 4.65 4.75
WDC 131019P00065000 P 10/19/13 65.0 7.20 7.35
WDC 131019P00070000 P 10/19/13 70.0 10.50 10.70
WDC 131019P00075000 P 10/19/13 75.0 14.45 14.65
WDC 131019P00080000 P 10/19/13 80.0 18.20 20.30
WDC 131019P00085000 P 10/19/13 85.0 23.25 25.00
WDC 140118C00015000 C 01/18/14 15.0 46.80 47.55
WDC 140118C00018000 C 01/18/14 18.0 43.75 44.55
WDC 140118C00020000 C 01/18/14 20.0 41.75 42.55
WDC 140118C00023000 C 01/18/14 23.0 38.75 39.55
WDC 140118C00025000 C 01/18/14 25.0 36.75 37.55
WDC 140118C00030000 C 01/18/14 30.0 31.75 32.55
WDC 140118C00035000 C 01/18/14 35.0 27.25 27.65
WDC 140118C00038000 C 01/18/14 38.0 24.05 24.80
WDC 140118C00040000 C 01/18/14 40.0 22.30 22.95
WDC 140118C00043000 C 01/18/14 43.0 19.85 20.05
WDC 140118C00045000 C 01/18/14 45.0 18.25 18.40
WDC 140118C00050000 C 01/18/14 50.0 14.20 14.40
WDC 140118C00055000 C 01/18/14 55.0 10.70 10.90
WDC 140118C00060000 C 01/18/14 60.0 7.75 7.90
WDC 140118C00065000 C 01/18/14 65.0 5.40 5.55
WDC 140118C00070000 C 01/18/14 70.0 3.65 3.75
WDC 140118C00075000 C 01/18/14 75.0 2.40 2.46
WDC 140118C00080000 C 01/18/14 80.0 1.54 1.59
WDC 140118C00085000 C 01/18/14 85.0 0.98 1.02
WDC 140118C00090000 C 01/18/14 90.0 0.61 0.66
WDC 140118P00015000 P 01/18/14 15.0 0.00 0.03
WDC 140118P00018000 P 01/18/14 18.0 0.03 0.06
WDC 140118P00020000 P 01/18/14 20.0 0.04 0.08
WDC 140118P00023000 P 01/18/14 23.0 0.08 0.11
WDC 140118P00025000 P 01/18/14 25.0 0.11 0.16
WDC 140118P00030000 P 01/18/14 30.0 0.24 0.29
WDC 140118P00035000 P 01/18/14 35.0 0.48 0.56
WDC 140118P00038000 P 01/18/14 38.0 0.73 0.78
WDC 140118P00040000 P 01/18/14 40.0 0.91 0.98
WDC 140118P00043000 P 01/18/14 43.0 1.30 1.36
WDC 140118P00045000 P 01/18/14 45.0 1.62 1.70
WDC 140118P00050000 P 01/18/14 50.0 2.70 2.77
WDC 140118P00055000 P 01/18/14 55.0 4.20 4.30
WDC 140118P00060000 P 01/18/14 60.0 6.25 6.40
WDC 140118P00065000 P 01/18/14 65.0 8.90 9.05
WDC 140118P00070000 P 01/18/14 70.0 12.10 12.30
WDC 140118P00075000 P 01/18/14 75.0 15.85 16.05
WDC 140118P00080000 P 01/18/14 80.0 19.95 20.15
WDC 140118P00085000 P 01/18/14 85.0 24.40 24.60
WDC 140118P00090000 P 01/18/14 90.0 28.90 29.45
WDC 150117C00018000 C 01/17/15 18.0 43.70 44.70
WDC 150117C00020000 C 01/17/15 20.0 41.70 42.70
WDC 150117C00023000 C 01/17/15 23.0 39.10 39.75
WDC 150117C00025000 C 01/17/15 25.0 36.80 37.70
WDC 150117C00028000 C 01/17/15 28.0 33.85 34.75
WDC 150117C00030000 C 01/17/15 30.0 31.85 32.85
WDC 150117C00033000 C 01/17/15 33.0 29.15 30.20
WDC 150117C00035000 C 01/17/15 35.0 27.55 28.50
WDC 150117C00038000 C 01/17/15 38.0 25.10 25.60
WDC 150117C00040000 C 01/17/15 40.0 23.60 24.15
WDC 150117C00042000 C 01/17/15 42.0 22.05 22.50
WDC 150117C00045000 C 01/17/15 45.0 19.85 20.60
WDC 150117C00047000 C 01/17/15 47.0 18.25 18.90
WDC 150117C00050000 C 01/17/15 50.0 16.60 16.95
WDC 150117C00055000 C 01/17/15 55.0 13.65 14.25
WDC 150117C00060000 C 01/17/15 60.0 10.95 11.65
WDC 150117C00065000 C 01/17/15 65.0 8.65 9.40
WDC 150117C00070000 C 01/17/15 70.0 6.80 7.15
WDC 150117C00075000 C 01/17/15 75.0 5.25 5.55
WDC 150117C00080000 C 01/17/15 80.0 4.00 4.50
WDC 150117C00085000 C 01/17/15 85.0 2.91 3.25
WDC 150117P00018000 P 01/17/15 18.0 0.16 0.31
WDC 150117P00020000 P 01/17/15 20.0 0.28 0.41
WDC 150117P00023000 P 01/17/15 23.0 0.49 0.64
WDC 150117P00025000 P 01/17/15 25.0 0.70 0.79
WDC 150117P00028000 P 01/17/15 28.0 0.98 1.11
WDC 150117P00030000 P 01/17/15 30.0 1.22 1.38
WDC 150117P00033000 P 01/17/15 33.0 1.67 1.89
WDC 150117P00035000 P 01/17/15 35.0 1.94 2.24
WDC 150117P00038000 P 01/17/15 38.0 2.62 2.84
WDC 150117P00040000 P 01/17/15 40.0 3.05 3.30
WDC 150117P00042000 P 01/17/15 42.0 3.55 3.75
WDC 150117P00045000 P 01/17/15 45.0 4.40 4.65
WDC 150117P00047000 P 01/17/15 47.0 5.05 5.30
WDC 150117P00050000 P 01/17/15 50.0 6.15 6.35
WDC 150117P00055000 P 01/17/15 55.0 8.10 8.40
WDC 150117P00060000 P 01/17/15 60.0 10.50 10.80
WDC 150117P00065000 P 01/17/15 65.0 13.25 13.55
WDC 150117P00070000 P 01/17/15 70.0 16.35 16.65
WDC 150117P00075000 P 01/17/15 75.0 19.75 20.15
WDC 150117P00080000 P 01/17/15 80.0 23.45 23.80
WDC 150117P00085000 P 01/17/15 85.0 27.20 27.90