SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.59 Up +0.35 +0.59%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.STX4GPC044000 NA NA NA NA 15.000 15.8 NA NA
45.000 126.2.STX4GPC045000 NA NA NA NA 13.950 14.8 NA NA
46.000 126.2.STX4GPC046000 NA NA NA NA 12.950 13.8 NA NA
46.500 126.2.STX4GPC046500 NA NA NA NA 12.450 13.3 NA NA
47.000 126.2.STX4GPC047000 NA NA NA NA 11.950 12.8 NA NA
47.500 126.2.STX4GPC047500 NA NA NA NA 11.450 12.3 NA NA
48.000 126.2.STX4GPC048000 NA NA NA NA 11.000 11.8 NA NA
48.500 126.2.STX4GPC048500 NA NA NA NA 10.500 11.3 NA NA
49.000 126.2.STX4GPC049000 NA NA NA NA 10.050 10.85 NA NA
49.500 126.2.STX4GPC049500 9.30 +9.30 NA 0.16 9.400 10.25 10 10
50.000 126.2.STX4GPC050000 NA NA NA NA 9.000 9.8 NA NA
50.500 126.2.STX4GPC050500 NA NA NA NA 8.500 9.2 NA NA
51.000 126.2.STX4GPC051000 7.30 -1.00 -12.05% 0.21 8.050 8.8 5 10
51.500 126.2.STX4GPC051500 NA NA NA NA 7.550 8.2 NA NA
52.000 126.2.STX4GPC052000 NA NA NA NA 7.050 7.75 NA NA
52.500 126.2.STX4GPC052500 NA NA NA NA 6.550 7.2 NA NA
53.000 126.2.STX4GPC053000 6.51 +3.46 +113.44% 0.11 6.050 6.7 10 5
53.500 126.2.STX4GPC053500 3.20 +3.20 NA 0.21 5.550 6.3 93 93
54.000 126.2.STX4GPC054000 6.40 +2.95 +85.51% 0.11 5.050 5.7 1 179
54.500 126.2.STX4GPC054500 3.50 +1.48 +73.27% 0.16 4.550 5.25 13 66
55.000 126.2.STX4GPC055000 2.74 +0.53 +23.98% 0.21 4.050 4.8 10 202
55.500 126.2.STX4GPC055500 5.35 +2.05 +62.12% 0.21 3.550 4.3 30 206
56.000 126.2.STX4GPC056000 3.72 +0.57 +18.10% 0.21 3.100 3.8 2 423
56.500 126.2.STX4GPC056500 4.40 +1.35 +44.26% 0.11 2.580 3.2 6 349
57.000 126.2.STX4GPC057000 4.05 +0.75 +22.73% 0.21 2.110 2.8 1 339
57.500 126.2.STX4GPC057500 2.15 +0.65 +43.33% 0.24 1.670 2.33 5 282
58.000 126.2.STX4GPC058000 1.84 +0.91 +97.85% 0.25 1.380 1.84 57 284
58.500 126.2.STX4GPC058500 1.29 +0.69 +115.00% 0.27 1.260 1.36 12 178
59.000 126.2.STX4GPC059000 0.98 +0.60 +157.89% 0.18 0.690 0.77 166 334
59.500 126.2.STX4GPC059500 0.48 +0.21 +77.78% 0.47 0.520 0.56 326 504
60.000 126.2.STX4GPC060000 0.24 -0.13 -35.14% 0.31 0.230 0.31 20 497
60.500 126.2.STX4GPC060500 0.22 -0.13 -37.14% 0.2 0.180 0.2 76 531
61.000 126.2.STX4GPC061000 0.15 +0.06 +66.67% 0.16 0.010 0.16 25 228
61.500 126.2.STX4GPC061500 0.11 -0.71 -86.59% 0.13 0.010 0.13 32 252
62.000 126.2.STX4GPC062000 0.07 -0.48 -87.27% 0.08 0.010 0.08 1,014 1,042
62.500 126.2.STX4GPC062500 0.51 +0.51 NA 0.05 NA 0.05 19 29
63.000 126.2.STX4GPC063000 0.62 +0.62 NA 0.04 NA 0.04 6 5
63.500 126.2.STX4GPC063500 0.03 -0.29 -90.63% 0.03 NA 0.03 30 35
64.000 126.2.STX4GPC064000 NA NA NA NA NA 0.03 NA NA
64.500 126.2.STX4GPC064500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.STX4GPC065000 0.02 unch unch 0.03 NA 0.03 30 54
65.500 126.2.STX4GPC065500 0.02 -0.14 -87.50% 0.03 NA 0.03 30 30
66.000 126.2.STX4GPC066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.STX4GPC066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.STX4GPC067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.STX4GPC067500 NA NA NA NA NA 0.03 NA NA
68.000 126.2.STX4GPC068000 NA NA NA NA NA 0.03 NA NA
68.500 126.2.STX4GPC068500 NA NA NA NA NA 0.03 NA NA
69.000 126.2.STX4GPC069000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.STX4GPC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.STX4GPC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.STX4GPC080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.STX4GPC085000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.STX4GPC090000 NA NA NA NA NA 0.03 NA NA
JULY 25, 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.STX4SPC044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.STX4SPC045000 NA NA NA NA NA 0.03 NA NA
46.000 126.2.STX4SPC046000 NA NA NA NA NA 0.03 NA NA
46.500 126.2.STX4SPC046500 NA NA NA NA NA 0.03 NA 3
47.000 126.2.STX4SPC047000 NA NA NA NA NA 0.03 NA 1
47.500 126.2.STX4SPC047500 NA NA NA NA NA 0.03 NA NA
48.000 126.2.STX4SPC048000 NA NA NA NA NA 0.03 NA NA
48.500 126.2.STX4SPC048500 0.14 +0.14 NA 0.03 NA 0.03 1 1
49.000 126.2.STX4SPC049000 0.45 +0.45 NA 0.03 NA 0.03 3 3
49.500 126.2.STX4SPC049500 0.74 +0.74 NA 0.03 NA 0.03 1 1
50.000 126.2.STX4SPC050000 0.86 +0.86 NA 0.03 NA 0.03 1 1
50.500 126.2.STX4SPC050500 NA NA NA NA NA 0.03 NA NA
51.000 126.2.STX4SPC051000 NA NA NA NA NA 0.03 NA NA
51.500 126.2.STX4SPC051500 0.77 +0.77 NA 0.03 NA 0.03 10 10
52.000 126.2.STX4SPC052000 1.08 +0.17 +18.68% 0.03 NA 0.03 10 51
52.500 126.2.STX4SPC052500 0.25 -0.12 -32.43% 0.04 NA 0.04 5 512
53.000 126.2.STX4SPC053000 0.02 -0.16 -88.89% 0.03 NA 0.03 44 109
53.500 126.2.STX4SPC053500 0.46 -0.36 -43.90% 0.04 NA 0.04 2 76
54.000 126.2.STX4SPC054000 0.17 -0.05 -22.73% 0.04 NA 0.04 5 65
54.500 126.2.STX4SPC054500 0.61 +0.09 +17.31% 0.05 NA 0.05 8 537
55.000 126.2.STX4SPC055000 0.02 -0.02 -50.00% 0.06 NA 0.06 10 537
55.500 126.2.STX4SPC055500 0.12 -0.52 -81.25% 0.07 NA 0.07 300 985
56.000 126.2.STX4SPC056000 0.06 -0.02 -25.00% 0.09 NA 0.09 21 229
56.500 126.2.STX4SPC056500 0.12 -0.22 -64.71% 0.11 NA 0.11 2 452
57.000 126.2.STX4SPC057000 0.42 -0.10 -19.23% 0.12 0.010 0.12 10 212
57.500 126.2.STX4SPC057500 0.17 -0.08 -32.00% 0.12 0.020 0.12 52 356
58.000 126.2.STX4SPC058000 0.36 unch unch 0.12 0.070 0.12 46 733
58.500 126.2.STX4SPC058500 0.25 -0.27 -51.92% 0.19 0.140 0.19 32 235
59.000 126.2.STX4SPC059000 0.34 -0.49 -59.04% 0.37 0.290 0.37 46 288
59.500 126.2.STX4SPC059500 0.51 -0.62 -54.87% 0.4 0.360 0.4 67 92
60.000 126.2.STX4SPC060000 0.98 +0.20 +25.64% 0.28 0.630 0.69 9 443
60.500 126.2.STX4SPC060500 1.20 -1.00 -45.45% 0.39 0.920 1.3 2 71
61.000 126.2.STX4SPC061000 2.58 +0.81 +45.76% 0.30 1.350 1.71 10 297
61.500 126.2.STX4SPC061500 1.86 -0.14 -7.00% 0.58 1.900 2.49 9 81
62.000 126.2.STX4SPC062000 2.13 -0.61 -22.26% 0.57 2.320 2.98 2 74
62.500 126.2.STX4SPC062500 NA NA NA NA 2.840 3.45 NA NA
63.000 126.2.STX4SPC063000 NA NA NA NA 3.200 3.95 NA NA
63.500 126.2.STX4SPC063500 NA NA NA NA 3.700 4.45 NA NA
64.000 126.2.STX4SPC064000 NA NA NA NA 4.200 4.95 NA NA
64.500 126.2.STX4SPC064500 NA NA NA NA 4.700 5.45 NA NA
65.000 126.2.STX4SPC065000 4.70 +4.70 NA 0.59 5.200 6 42 42
65.500 126.2.STX4SPC065500 NA NA NA NA 5.750 6.45 NA NA
66.000 126.2.STX4SPC066000 NA NA NA NA 6.250 7 NA NA
66.500 126.2.STX4SPC066500 NA NA NA NA 6.800 7.5 NA NA
67.000 126.2.STX4SPC067000 NA NA NA NA 7.250 8 NA NA
67.500 126.2.STX4SPC067500 8.35 +8.35 NA 0.59 7.800 8.5 1 NA
68.000 126.2.STX4SPC068000 NA NA NA NA 8.200 9 NA NA
68.500 126.2.STX4SPC068500 NA NA NA NA 8.750 9.5 NA NA
69.000 126.2.STX4SPC069000 NA NA NA NA 9.250 10 NA NA
70.000 126.2.STX4SPC070000 NA NA NA NA 10.200 11 NA NA
75.000 126.2.STX4SPC075000 NA NA NA NA 14.450 16 NA NA
80.000 126.2.STX4SPC080000 NA NA NA NA 19.400 21.1 NA NA
85.000 126.2.STX4SPC085000 NA NA NA NA 24.350 26.1 NA NA
90.000 126.2.STX4SPC090000 NA NA NA NA 29.400 31.1 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 10:27 AM ET