SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
61.82 Down -0.76 -1.21%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.000 126.2.STX4I5C044000 NA NA NA NA 17.150 18 NA NA
45.000 126.2.STX4I5C045000 NA NA NA NA 15.600 16.9 NA NA
46.000 126.2.STX4I5C046000 NA NA NA NA 14.600 15.9 NA NA
47.000 126.2.STX4I5C047000 NA NA NA NA 13.400 15.85 NA NA
48.000 126.2.STX4I5C048000 NA NA NA NA 12.900 15.15 NA NA
49.000 126.2.STX4I5C049000 NA NA NA NA 11.400 13.1 NA NA
50.000 126.2.STX4I5C050000 NA NA NA NA 11.000 12.05 NA NA
51.000 126.2.STX4I5C051000 NA NA NA NA 10.100 10.9 NA NA
51.500 126.2.STX4I5C051500 NA NA NA NA 9.550 10.4 NA NA
52.000 126.2.STX4I5C052000 NA NA NA NA 9.050 9.85 NA NA
52.500 126.2.STX4I5C052500 NA NA NA NA 8.700 9.35 NA NA
53.000 126.2.STX4I5C053000 NA NA NA NA 8.150 8.85 NA NA
53.500 126.2.STX4I5C053500 NA NA NA NA 7.650 8.4 NA NA
54.000 126.2.STX4I5C054000 4.70 +4.70 NA 0.08 7.200 7.9 10 10
54.500 126.2.STX4I5C054500 4.20 +4.20 NA 0.08 6.700 7.4 20 20
55.000 126.2.STX4I5C055000 NA NA NA NA 6.150 6.9 NA 20
55.500 126.2.STX4I5C055500 2.30 +2.30 NA 0.08 5.750 6.4 32 41
56.000 126.2.STX4I5C056000 2.88 +0.75 +35.21% 0.08 5.250 5.9 11 29
56.500 126.2.STX4I5C056500 1.76 +1.76 NA 0.08 4.650 5.4 10 20
57.000 126.2.STX4I5C057000 2.12 +2.12 NA 0.08 4.150 4.9 6 6
57.500 126.2.STX4I5C057500 NA NA NA NA 3.700 4.4 3 3
58.000 126.2.STX4I5C058000 1.73 +0.09 +5.49% 0.08 3.200 3.9 8 54
58.500 126.2.STX4I5C058500 2.25 +0.89 +65.44% 0.08 2.720 3.4 1 103
59.000 126.2.STX4I5C059000 2.50 -1.10 -30.56% 0.08 2.360 2.9 1 122
59.500 126.2.STX4I5C059500 2.37 -0.23 -8.85% 0.09 1.850 2.41 10 73
60.000 126.2.STX4I5C060000 3.02 +0.40 +15.27% 0.13 1.550 1.95 3 1,302
60.500 126.2.STX4I5C060500 2.50 +0.22 +9.65% 0.17 1.360 1.49 5 52
61.000 126.2.STX4I5C061000 0.80 -1.06 -56.99% 0.26 0.930 1.08 15 245
61.500 126.2.STX4I5C061500 0.45 -0.87 -65.91% 0.37 0.640 0.69 752 105
62.000 126.2.STX4I5C062000 0.47 -0.52 -52.53% 0.45 0.370 0.45 76 1,485
62.500 126.2.STX4I5C062500 0.15 -0.52 -77.61% 0.24 0.210 0.24 642 448
63.000 126.2.STX4I5C063000 0.16 -0.21 -56.76% 0.14 0.060 0.14 16 277
63.500 126.2.STX4I5C063500 0.25 +0.25 NA 0.09 0.030 0.09 130 120
64.000 126.2.STX4I5C064000 0.15 +0.08 +114.29% 0.05 0.010 0.05 5 6
64.500 126.2.STX4I5C064500 0.26 +0.26 NA 0.04 NA 0.04 91 91
65.000 126.2.STX4I5C065000 0.06 -0.15 -71.43% 0.03 NA 0.03 20 23
65.500 126.2.STX4I5C065500 NA NA NA NA NA 0.03 NA NA
66.000 126.2.STX4I5C066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.STX4I5C066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.STX4I5C067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.STX4I5C067500 NA NA NA NA NA 0.03 NA NA
68.000 126.2.STX4I5C068000 NA NA NA NA NA 0.03 NA NA
68.500 126.2.STX4I5C068500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.STX4I5C070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.STX4I5C075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.STX4I5C080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.STX4I5C085000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.STX4I5C090000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
44.000 126.2.STX4U5C044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.STX4U5C045000 NA NA NA NA NA 0.03 NA NA
46.000 126.2.STX4U5C046000 NA NA NA NA NA 0.03 NA NA
47.000 126.2.STX4U5C047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.STX4U5C048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.STX4U5C049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.STX4U5C050000 NA NA NA NA NA 0.03 NA NA
51.000 126.2.STX4U5C051000 0.03 -0.16 -84.21% 0.03 NA 0.03 5 5
51.500 126.2.STX4U5C051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.STX4U5C052000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.STX4U5C052500 NA NA NA NA NA 0.03 NA NA
53.000 126.2.STX4U5C053000 0.10 +0.10 NA 0.03 NA 0.03 2 NA
53.500 126.2.STX4U5C053500 NA NA NA NA NA 0.03 NA NA
54.000 126.2.STX4U5C054000 0.54 +0.54 NA 0.03 NA 0.03 10 10
54.500 126.2.STX4U5C054500 0.07 +0.07 NA 0.04 NA 0.04 3 8
55.000 126.2.STX4U5C055000 0.09 -0.53 -85.48% 0.04 NA 0.04 5 50
55.500 126.2.STX4U5C055500 0.08 -0.12 -60.00% 0.04 NA 0.04 1 62
56.000 126.2.STX4U5C056000 0.05 -0.02 -28.57% 0.03 NA 0.03 2 26
56.500 126.2.STX4U5C056500 0.06 -0.14 -70.00% 0.04 NA 0.04 12 75
57.000 126.2.STX4U5C057000 0.01 -0.04 -80.00% 0.02 NA 0.02 1 39
57.500 126.2.STX4U5C057500 0.76 -1.27 -62.56% 0.05 NA 0.05 34 42
58.000 126.2.STX4U5C058000 0.29 -0.25 -46.30% 0.06 NA 0.06 10 1,290
58.500 126.2.STX4U5C058500 0.29 -0.45 -60.81% 0.07 NA 0.07 7 41
59.000 126.2.STX4U5C059000 0.03 -0.20 -86.96% 0.08 0.010 0.08 55 477
59.500 126.2.STX4U5C059500 0.23 -0.09 -28.13% 0.11 0.020 0.11 2 415
60.000 126.2.STX4U5C060000 0.10 -0.05 -33.33% 0.15 0.060 0.15 3 362
60.500 126.2.STX4U5C060500 0.28 +0.18 +180.00% 0.16 0.120 0.16 5 220
61.000 126.2.STX4U5C061000 0.32 +0.10 +45.45% 0.26 0.210 0.26 52 76
61.500 126.2.STX4U5C061500 0.43 +0.18 +72.00% 0.41 0.350 0.41 181 163
62.000 126.2.STX4U5C062000 0.60 +0.23 +62.16% 0.47 0.570 0.65 39 144
62.500 126.2.STX4U5C062500 1.29 +0.75 +138.89% 0.29 0.880 0.97 17 44
63.000 126.2.STX4U5C063000 1.30 +1.30 NA 0.26 1.260 1.44 3,053 NA
63.500 126.2.STX4U5C063500 1.07 +1.07 NA 0.40 1.700 2.08 1 NA
64.000 126.2.STX4U5C064000 2.24 +2.24 NA 0.37 2.170 2.55 52 NA
64.500 126.2.STX4U5C064500 NA NA NA NA 2.710 3.2 NA NA
65.000 126.2.STX4U5C065000 NA NA NA NA 3.150 3.85 NA NA
65.500 126.2.STX4U5C065500 NA NA NA NA 3.650 4.35 NA NA
66.000 126.2.STX4U5C066000 NA NA NA NA 4.150 4.85 NA NA
66.500 126.2.STX4U5C066500 NA NA NA NA 4.650 5.35 NA NA
67.000 126.2.STX4U5C067000 5.90 +5.90 NA 0.67 5.150 5.85 20 10
67.500 126.2.STX4U5C067500 NA NA NA NA 5.650 6.35 NA NA
68.000 126.2.STX4U5C068000 NA NA NA NA 6.150 6.85 NA NA
68.500 126.2.STX4U5C068500 NA NA NA NA 6.650 7.3 NA NA
70.000 126.2.STX4U5C070000 NA NA NA NA 8.150 8.85 NA NA
75.000 126.2.STX4U5C075000 NA NA NA NA 13.100 14.15 NA NA
80.000 126.2.STX4U5C080000 NA NA NA NA 17.950 19.85 NA NA
85.000 126.2.STX4U5C085000 NA NA NA NA 22.750 24.25 NA NA
90.000 126.2.STX4U5C090000 NA NA NA NA 27.850 28.9 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 3:22 AM ET