SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
62.65 Up +0.55 +0.89%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.STX4HTC044000 NA NA NA NA 17.400 18.9 NA NA
45.000 126.2.STX4HTC045000 NA NA NA NA 15.500 18.8 NA NA
46.000 126.2.STX4HTC046000 NA NA NA NA 14.500 17.9 NA NA
47.000 126.2.STX4HTC047000 NA NA NA NA 13.500 16.8 NA NA
48.000 126.2.STX4HTC048000 NA NA NA NA 12.500 15.8 NA NA
49.000 126.2.STX4HTC049000 NA NA NA NA 11.500 14.8 NA NA
50.000 126.2.STX4HTC050000 NA NA NA NA 10.850 12.8 NA NA
51.000 126.2.STX4HTC051000 NA NA NA NA 9.500 12.8 NA NA
51.500 126.2.STX4HTC051500 NA NA NA NA 9.000 12.3 NA NA
52.000 126.2.STX4HTC052000 NA NA NA NA 8.500 11.8 NA NA
52.500 126.2.STX4HTC052500 NA NA NA NA 8.050 11.3 NA NA
53.000 126.2.STX4HTC053000 NA NA NA NA 8.850 9.85 NA NA
53.500 126.2.STX4HTC053500 3.85 +3.85 NA 0.10 8.250 9.25 20 46
54.000 126.2.STX4HTC054000 NA NA NA NA 7.800 8.85 NA NA
54.500 126.2.STX4HTC054500 NA NA NA NA 7.300 8.35 NA NA
55.000 126.2.STX4HTC055000 4.55 +4.55 NA 0.10 6.750 7.75 7 32
55.500 126.2.STX4HTC055500 3.20 +3.20 NA 0.10 6.400 7.25 40 40
56.000 126.2.STX4HTC056000 1.97 -0.35 -15.09% 0.10 5.900 6.75 5 15
56.500 126.2.STX4HTC056500 4.80 +2.43 +102.53% 0.10 5.400 6.25 36 83
57.000 126.2.STX4HTC057000 2.88 +2.88 NA 0.05 4.900 5.7 30 34
57.500 126.2.STX4HTC057500 3.85 unch unch 0.20 4.450 5.35 39 82
58.000 126.2.STX4HTC058000 3.20 +0.60 +23.08% 0.10 3.900 4.75 6 26
58.500 126.2.STX4HTC058500 2.14 +0.34 +18.89% 0.15 3.400 4.3 65 82
59.000 126.2.STX4HTC059000 2.82 +0.72 +34.29% 0.20 3.000 3.85 204 301
59.500 126.2.STX4HTC059500 1.80 -0.11 -5.76% 0.10 2.500 3.25 60 232
60.000 126.2.STX4HTC060000 1.28 +0.06 +4.92% 0.07 2.000 2.72 20 539
60.500 126.2.STX4HTC060500 1.90 +0.34 +21.79% 0.07 1.550 2.22 4 256
61.000 126.2.STX4HTC061000 1.55 +0.51 +49.04% 0.09 1.560 1.74 236 515
61.500 126.2.STX4HTC061500 0.64 +0.16 +33.33% 0.09 0.850 1.24 10 267
62.000 126.2.STX4HTC062000 0.31 -0.06 -16.22% 0.10 0.360 0.75 19 189
62.500 126.2.STX4HTC062500 0.23 +0.16 +228.57% 0.15 0.170 0.3 382 49
63.000 126.2.STX4HTC063000 0.04 -0.06 -60.00% 0.17 NA 0.17 10 17
63.500 126.2.STX4HTC063500 NA NA NA NA NA 0.17 NA NA
64.000 126.2.STX4HTC064000 0.25 +0.25 NA 0.15 NA 0.15 5 15
64.500 126.2.STX4HTC064500 0.02 -0.19 -90.48% 0.14 NA 0.14 4 19
65.000 126.2.STX4HTC065000 0.82 +0.82 NA 0.14 NA 0.14 1 6
65.500 126.2.STX4HTC065500 0.59 +0.59 NA 0.14 NA 0.14 51 49
66.000 126.2.STX4HTC066000 NA NA NA NA NA 0.14 NA NA
66.500 126.2.STX4HTC066500 NA NA NA NA NA 0.14 NA NA
67.000 126.2.STX4HTC067000 NA NA NA NA NA 0.14 NA NA
68.000 126.2.STX4HTC068000 NA NA NA NA NA 0.14 NA NA
70.000 126.2.STX4HTC070000 NA NA NA NA NA 0.14 NA NA
75.000 126.2.STX4HTC075000 NA NA NA NA NA 0.14 NA NA
80.000 126.2.STX4HTC080000 NA NA NA NA NA 0.14 NA NA
85.000 126.2.STX4HTC085000 NA NA NA NA NA 0.14 NA NA
90.000 126.2.STX4HTC090000 NA NA NA NA NA 0.14 NA NA
AUGUST 29, 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.STX4TTC044000 NA NA NA NA NA 0.14 NA NA
45.000 126.2.STX4TTC045000 NA NA NA NA NA 0.14 NA NA
46.000 126.2.STX4TTC046000 NA NA NA NA NA 0.14 NA NA
47.000 126.2.STX4TTC047000 NA NA NA NA NA 0.14 NA NA
48.000 126.2.STX4TTC048000 NA NA NA NA NA 0.14 NA NA
49.000 126.2.STX4TTC049000 NA NA NA NA NA 0.14 NA NA
50.000 126.2.STX4TTC050000 NA NA NA NA NA 0.14 NA NA
51.000 126.2.STX4TTC051000 NA NA NA NA NA 0.14 NA NA
51.500 126.2.STX4TTC051500 NA NA NA NA NA 0.14 NA NA
52.000 126.2.STX4TTC052000 0.25 +0.25 NA 0.14 NA 0.14 1 50
52.500 126.2.STX4TTC052500 NA NA NA NA NA 0.14 NA NA
53.000 126.2.STX4TTC053000 0.32 +0.32 NA 0.14 NA 0.14 31 51
53.500 126.2.STX4TTC053500 0.34 +0.34 NA 0.15 NA 0.15 16 18
54.000 126.2.STX4TTC054000 0.40 +0.40 NA 0.15 NA 0.15 8 9
54.500 126.2.STX4TTC054500 0.63 +0.08 +14.55% 0.14 NA 0.14 4 224
55.000 126.2.STX4TTC055000 0.07 -0.01 -12.50% 0.14 NA 0.14 24 262
55.500 126.2.STX4TTC055500 0.23 -0.29 -55.77% 0.14 NA 0.14 10 34
56.000 126.2.STX4TTC056000 0.14 -0.20 -58.82% 0.14 NA 0.14 3 39
56.500 126.2.STX4TTC056500 0.90 +0.15 +20.00% 0.14 NA 0.14 8 36
57.000 126.2.STX4TTC057000 0.07 -0.11 -61.11% 0.14 NA 0.14 2 114
57.500 126.2.STX4TTC057500 0.04 -1.86 -97.89% 0.14 NA 0.14 10 26
58.000 126.2.STX4TTC058000 0.02 -0.22 -91.67% 0.14 NA 0.14 2 47
58.500 126.2.STX4TTC058500 0.04 -0.13 -76.47% 0.14 NA 0.14 5 79
59.000 126.2.STX4TTC059000 0.06 -0.01 -14.29% 0.19 NA 0.19 10 126
59.500 126.2.STX4TTC059500 0.07 -0.01 -12.50% 0.19 NA 0.19 10 1,273
60.000 126.2.STX4TTC060000 0.22 +0.02 +10.00% 0.19 NA 0.19 370 279
60.500 126.2.STX4TTC060500 0.01 -0.07 -87.50% 0.16 NA 0.16 20 236
61.000 126.2.STX4TTC061000 0.06 -0.49 -89.09% 0.19 NA 0.19 20 137
61.500 126.2.STX4TTC061500 0.09 -0.01 -10.00% 0.08 0.010 0.08 26 567
62.000 126.2.STX4TTC062000 0.15 -0.07 -31.82% 0.12 0.020 0.12 1 27
62.500 126.2.STX4TTC062500 0.62 -0.90 -59.21% 0.5 0.090 0.5 73 120
63.000 126.2.STX4TTC063000 1.69 -0.13 -7.14% 0.70 0.350 1.05 80 117
63.500 126.2.STX4TTC063500 2.47 +2.47 NA 0.70 0.800 1.55 40 20
64.000 126.2.STX4TTC064000 2.59 +2.59 NA 0.64 1.290 1.99 9 9
64.500 126.2.STX4TTC064500 5.55 +5.55 NA 0.66 1.790 2.51 53 17
65.000 126.2.STX4TTC065000 NA NA NA NA 2.170 3.2 NA NA
65.500 126.2.STX4TTC065500 NA NA NA NA 2.790 3.6 NA NA
66.000 126.2.STX4TTC066000 NA NA NA NA 3.150 4.1 NA NA
66.500 126.2.STX4TTC066500 NA NA NA NA 3.650 4.7 NA NA
67.000 126.2.STX4TTC067000 NA NA NA NA 4.250 5.15 NA NA
68.000 126.2.STX4TTC068000 NA NA NA NA 5.150 6.15 NA NA
70.000 126.2.STX4TTC070000 NA NA NA NA 7.150 8.15 NA NA
75.000 126.2.STX4TTC075000 NA NA NA NA 11.100 14.5 NA NA
80.000 126.2.STX4TTC080000 NA NA NA NA 16.200 19.55 NA NA
85.000 126.2.STX4TTC085000 NA NA NA NA 21.200 24.5 NA NA
90.000 126.2.STX4TTC090000 NA NA NA NA 26.650 28.45 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 12:25 PM ET