SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.98Down-0.27-0.45%Today's Close  |  58.98 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.STX4IKC025000 NA NA NA NA 32.150 34.85 NA NA
26.000 126.2.STX4IKC026000 NA NA NA NA 31.150 33.5 NA NA
27.000 126.2.STX4IKC027000 NA NA NA NA 30.050 32.2 NA NA
28.000 126.2.STX4IKC028000 NA NA NA NA 28.850 31.45 NA NA
29.000 126.2.STX4IKC029000 NA NA NA NA 27.900 30.45 NA NA
30.000 126.2.STX4IKC030000 NA NA NA NA 27.150 29.45 NA NA
31.000 126.2.STX4IKC031000 NA NA NA NA 26.250 28.25 NA NA
32.000 126.2.STX4IKC032000 NA NA NA NA 24.850 27.1 NA NA
33.000 126.2.STX4IKC033000 NA NA NA NA 23.900 26.1 NA 9
34.000 126.2.STX4IKC034000 NA NA NA NA 22.850 25.1 NA NA
35.000 126.2.STX4IKC035000 NA NA NA NA 21.900 24.1 NA 20
36.000 126.2.STX4IKC036000 25.50 +25.50 NA 0.67 20.850 23.65 16 20
37.000 126.2.STX4IKC037000 NA NA NA NA 19.900 22.45 NA NA
38.000 126.2.STX4IKC038000 NA NA NA NA 18.950 21.45 NA NA
39.000 126.2.STX4IKC039000 18.15 +18.15 NA 1.27 17.950 21.25 12 NA
40.000 126.2.STX4IKC040000 17.15 +17.15 NA 1.12 17.050 20.1 30 NA
41.000 126.2.STX4IKC041000 16.20 +16.20 NA 0.47 16.050 18.45 22 NA
42.000 126.2.STX4IKC042000 15.20 +15.20 NA 0.72 15.600 17.7 32 5
43.000 126.2.STX4IKC043000 14.15 +14.15 NA 0.27 14.150 16.25 33 3
44.000 126.2.STX4IKC044000 NA NA NA NA 13.050 15.45 NA NA
45.000 126.2.STX4IKC045000 15.80 +3.41 +27.52% 0.27 12.050 14.25 2 1
46.000 126.2.STX4IKC046000 11.80 +11.80 NA 0.27 11.150 13.25 550 NA
47.000 126.2.STX4IKC047000 NA NA NA NA 10.050 12.45 NA NA
48.000 126.2.STX4IKC048000 9.89 +1.00 +11.25% 1.27 8.950 12.25 3 50
49.000 126.2.STX4IKC049000 13.00 +2.05 +18.72% 0.47 8.600 10.45 3 2
50.000 126.2.STX4IKC050000 10.03 -0.27 -2.62% 0.07 8.550 9.05 100 90
51.500 126.2.STX4IKC051500 NA NA NA NA 7.050 7.95 NA NA
52.000 126.2.STX4IKC052000 NA NA NA NA 6.550 7.45 NA NA
52.500 126.2.STX4IKC052500 8.50 -0.40 -4.49% 0.47 6.050 6.95 66 659
53.000 126.2.STX4IKC053000 8.00 +8.00 NA 0.47 5.550 6.45 50 50
53.500 126.2.STX4IKC053500 7.50 +7.50 NA 0.07 5.050 5.55 16 16
54.000 126.2.STX4IKC054000 7.60 +7.60 NA 0.47 4.550 5.45 1 1
54.500 126.2.STX4IKC054500 NA NA NA NA 4.100 4.95 NA NA
55.000 126.2.STX4IKC055000 3.52 -0.43 -10.89% 0.47 3.600 4.45 14 1,289
55.500 126.2.STX4IKC055500 5.60 +0.90 +19.15% 0.47 3.100 3.95 2 2
56.000 126.2.STX4IKC056000 NA NA NA NA 2.610 3.45 NA NA
56.500 126.2.STX4IKC056500 1.83 -0.79 -30.15% 0.46 2.140 2.94 30 6
57.000 126.2.STX4IKC057000 1.42 +0.20 +16.39% 0.08 1.870 2.06 10 12
57.500 126.2.STX4IKC057500 1.83 +0.83 +83.00% 0.11 1.430 1.59 36 1,555
58.000 126.2.STX4IKC058000 1.01 +0.17 +20.24% 0.19 1.030 1.17 128 55
58.500 126.2.STX4IKC058500 0.88 +0.05 +6.02% 0.29 0.730 0.77 220 68
59.000 126.2.STX4IKC059000 0.46 -0.12 -20.69% 0.47 0.450 0.47 2,417 158
59.500 126.2.STX4IKC059500 0.25 -0.20 -44.44% 0.26 0.250 0.26 576 221
60.000 126.2.STX4IKC060000 0.18 -0.13 -41.94% 0.14 0.120 0.14 375 5,547
60.500 126.2.STX4IKC060500 0.10 -0.05 -33.33% 0.1 0.040 0.1 14 242
61.000 126.2.STX4IKC061000 0.07 -0.03 -30.00% 0.1 NA 0.1 137 979
61.500 126.2.STX4IKC061500 0.06 -0.04 -40.00% 0.06 NA 0.06 5 443
62.000 126.2.STX4IKC062000 0.03 -0.04 -57.14% 0.05 NA 0.05 5 620
62.500 126.2.STX4IKC062500 0.01 -0.02 -66.67% 0.01 NA 0.01 9 2,669
63.000 126.2.STX4IKC063000 0.05 +0.02 +66.67% 0.03 NA 0.03 2 1,313
63.500 126.2.STX4IKC063500 0.09 -0.01 -10.00% 0.03 NA 0.03 10 337
64.000 126.2.STX4IKC064000 0.15 -0.22 -59.46% 0.03 NA 0.03 6 130
64.500 126.2.STX4IKC064500 0.10 unch unch 0.03 NA 0.03 13 47
65.000 126.2.STX4IKC065000 0.01 -0.03 -75.00% 0.01 NA 0.01 13 1,740
65.500 126.2.STX4IKC065500 0.12 +0.12 NA 0.03 NA 0.03 5 10
66.000 126.2.STX4IKC066000 0.12 +0.12 NA 0.03 NA 0.03 3 4
66.500 126.2.STX4IKC066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.STX4IKC067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.STX4IKC067500 0.03 -0.03 -50.00% 0.03 NA 0.03 40 79
68.000 126.2.STX4IKC068000 NA NA NA NA NA 0.03 NA NA
68.500 126.2.STX4IKC068500 NA NA NA NA NA 0.03 NA NA
69.000 126.2.STX4IKC069000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.STX4IKC070000 0.04 +0.04 NA 0.03 NA 0.03 122 257
72.500 126.2.STX4IKC072500 NA NA NA NA NA 0.03 NA NA
75.000 126.2.STX4IKC075000 NA NA NA NA NA 0.03 NA 70
80.000 126.2.STX4IKC080000 NA NA NA NA NA 0.03 NA 42
85.000 126.2.STX4IKC085000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.STX4IKC090000 NA NA NA NA NA 0.03 NA 18
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.STX4UKC025000 NA NA NA NA NA 0.03 NA 64
26.000 126.2.STX4UKC026000 NA NA NA NA NA 0.03 NA NA
27.000 126.2.STX4UKC027000 NA NA NA NA NA 0.03 NA 11
28.000 126.2.STX4UKC028000 NA NA NA NA NA 0.03 NA 40
29.000 126.2.STX4UKC029000 NA NA NA NA NA 0.03 NA NA
30.000 126.2.STX4UKC030000 NA NA NA NA NA 0.03 NA 2
31.000 126.2.STX4UKC031000 NA NA NA NA NA 0.03 NA NA
32.000 126.2.STX4UKC032000 NA NA NA NA NA 0.03 NA 41
33.000 126.2.STX4UKC033000 NA NA NA NA NA 0.03 NA 23
34.000 126.2.STX4UKC034000 NA NA NA NA NA 0.03 NA 22
35.000 126.2.STX4UKC035000 NA NA NA NA NA 0.03 NA 82
36.000 126.2.STX4UKC036000 0.02 +0.02 NA 0.03 NA 0.03 1 12
37.000 126.2.STX4UKC037000 0.01 +0.01 NA 0.01 NA 0.01 20 33
38.000 126.2.STX4UKC038000 NA NA NA NA NA 0.1 NA 183
39.000 126.2.STX4UKC039000 NA NA NA NA NA 0.1 NA 47
40.000 126.2.STX4UKC040000 0.02 +0.01 +100.00% 0.02 NA 0.02 10 1,005
41.000 126.2.STX4UKC041000 NA NA NA NA NA 0.03 NA 151
42.000 126.2.STX4UKC042000 NA NA NA NA NA 0.1 NA 166
43.000 126.2.STX4UKC043000 0.05 +0.01 +25.00% 0.1 NA 0.1 50 202
44.000 126.2.STX4UKC044000 NA NA NA NA NA 0.03 5 228
45.000 126.2.STX4UKC045000 0.03 -0.03 -50.00% 0.03 NA 0.03 20 492
46.000 126.2.STX4UKC046000 0.03 -0.09 -75.00% 0.03 NA 0.03 3 377
47.000 126.2.STX4UKC047000 0.03 unch unch 0.02 NA 0.02 74 2,779
48.000 126.2.STX4UKC048000 0.01 -0.05 -83.33% 0.1 NA 0.1 5 712
49.000 126.2.STX4UKC049000 0.04 -0.13 -76.47% 0.03 NA 0.03 2 148
50.000 126.2.STX4UKC050000 0.01 -0.01 -50.00% 0.03 NA 0.03 10 1,078
51.500 126.2.STX4UKC051500 NA NA NA NA NA 0.04 NA NA
52.000 126.2.STX4UKC052000 NA NA NA NA NA 0.04 NA NA
52.500 126.2.STX4UKC052500 0.03 -0.01 -25.00% 0.04 NA 0.04 4 904
53.000 126.2.STX4UKC053000 NA NA NA NA NA 0.05 NA NA
53.500 126.2.STX4UKC053500 NA NA NA NA NA 0.07 NA NA
54.000 126.2.STX4UKC054000 0.04 -0.11 -73.33% 0.08 NA 0.08 7 8
54.500 126.2.STX4UKC054500 0.05 -0.27 -84.38% 0.09 NA 0.09 4 195
55.000 126.2.STX4UKC055000 0.04 +0.02 +100.00% 0.1 NA 0.1 2 4,159
55.500 126.2.STX4UKC055500 0.41 +0.41 NA 0.11 NA 0.11 3 3
56.000 126.2.STX4UKC056000 0.04 -0.01 -20.00% 0.11 NA 0.11 10 232
56.500 126.2.STX4UKC056500 0.16 +0.06 +60.00% 0.11 NA 0.11 506 511
57.000 126.2.STX4UKC057000 0.11 -0.11 -50.00% 0.1 0.020 0.1 10 72
57.500 126.2.STX4UKC057500 0.07 -0.03 -30.00% 0.11 0.060 0.11 434 1,894
58.000 126.2.STX4UKC058000 0.20 +0.06 +42.86% 0.17 0.140 0.17 100 1,324
58.500 126.2.STX4UKC058500 0.51 +0.12 +30.77% 0.32 0.260 0.32 48 479
59.000 126.2.STX4UKC059000 0.49 +0.10 +25.64% 0.49 0.470 0.51 109 278
59.500 126.2.STX4UKC059500 0.70 -0.33 -32.04% 0.28 0.770 0.8 59 961
60.000 126.2.STX4UKC060000 1.01 +0.18 +21.69% 0.25 1.010 1.27 1,164 3,469
60.500 126.2.STX4UKC060500 1.66 +0.97 +140.58% 0.21 1.240 1.73 32 226
61.000 126.2.STX4UKC061000 2.40 +0.55 +29.73% 0.18 1.630 2.2 51 686
61.500 126.2.STX4UKC061500 2.30 +1.29 +127.72% 0.17 2.490 2.69 46 209
62.000 126.2.STX4UKC062000 3.00 +1.88 +167.86% 0.18 2.580 3.2 3 199
62.500 126.2.STX4UKC062500 3.47 +1.85 +114.20% 0.18 3.050 3.7 7 318
63.000 126.2.STX4UKC063000 2.27 +0.37 +19.47% 0.18 3.550 4.2 54 312
63.500 126.2.STX4UKC063500 4.60 +3.10 +206.67% 0.18 4.050 4.7 1 25
64.000 126.2.STX4UKC064000 2.54 +2.54 NA 0.43 4.550 5.45 1,200 1,200
64.500 126.2.STX4UKC064500 2.96 +2.96 NA 0.18 5.050 5.7 8 8
65.000 126.2.STX4UKC065000 5.98 +2.03 +51.39% 0.43 5.550 6.45 7 24
65.500 126.2.STX4UKC065500 NA NA NA NA 5.950 6.7 NA NA
66.000 126.2.STX4UKC066000 7.10 +7.10 NA 0.38 6.550 7.4 20 20
66.500 126.2.STX4UKC066500 NA NA NA NA 7.050 7.7 NA NA
67.000 126.2.STX4UKC067000 NA NA NA NA 7.550 8.2 NA NA
67.500 126.2.STX4UKC067500 8.50 +8.50 NA 0.28 8.050 8.8 3 18
68.000 126.2.STX4UKC068000 NA NA NA NA 7.700 9.3 NA NA
68.500 126.2.STX4UKC068500 NA NA NA NA 8.950 9.7 NA NA
69.000 126.2.STX4UKC069000 NA NA NA NA 8.400 12.05 NA NA
70.000 126.2.STX4UKC070000 10.85 +10.85 NA 1.68 9.400 12.7 1 20
72.500 126.2.STX4UKC072500 NA NA NA NA 11.900 15.6 NA NA
75.000 126.2.STX4UKC075000 NA NA NA NA 14.400 18.1 NA NA
80.000 126.2.STX4UKC080000 NA NA NA NA 19.400 23.1 NA NA
85.000 126.2.STX4UKC085000 NA NA NA NA 24.400 28.05 NA NA
90.000 126.2.STX4UKC090000 NA NA NA NA 29.400 33.1 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 7:49 PM ET