SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.67 Up +0.79 +1.44%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.STX4DJC031000 NA NA NA NA 22.350 26.4 NA NA
32.000 126.2.STX4DJC032000 NA NA NA NA 21.350 25.4 NA NA
33.000 126.2.STX4DJC033000 NA NA NA NA 20.350 24.4 NA NA
34.000 126.2.STX4DJC034000 NA NA NA NA 19.400 23.45 NA NA
35.000 126.2.STX4DJC035000 NA NA NA NA 18.400 22.25 NA NA
36.000 126.2.STX4DJC036000 NA NA NA NA 17.350 21.4 NA NA
37.000 126.2.STX4DJC037000 NA NA NA NA 16.350 20.4 NA NA
38.000 126.2.STX4DJC038000 NA NA NA NA 15.350 19.45 NA NA
39.000 126.2.STX4DJC039000 NA NA NA NA 14.350 18.45 NA NA
40.000 126.2.STX4DJC040000 16.50 +2.00 +13.79% 1.73 13.350 17.4 1 4
41.000 126.2.STX4DJC041000 NA NA NA NA 12.350 16.4 NA NA
42.000 126.2.STX4DJC042000 7.95 -0.05 -0.63% 1.58 11.400 15.25 10 10
43.000 126.2.STX4DJC043000 NA NA NA NA 10.350 14.4 NA NA
44.000 126.2.STX4DJC044000 11.85 +5.35 +82.31% 1.38 9.700 13.05 6 51
45.000 126.2.STX4DJC045000 10.50 -1.55 -12.86% 0.08 8.800 10.75 20 109
46.000 126.2.STX4DJC046000 9.72 +0.45 +4.85% 0.08 9.100 9.75 5 11
47.000 126.2.STX4DJC047000 8.20 +1.11 +15.66% 0.08 8.150 8.75 1 120
48.000 126.2.STX4DJC048000 7.09 -2.41 -25.37% 0.08 7.150 7.75 1 4,023
48.500 126.2.STX4DJC048500 NA NA NA NA 6.450 7.25 NA NA
49.000 126.2.STX4DJC049000 6.25 +2.45 +64.47% 0.08 6.150 6.75 1 1,341
49.500 126.2.STX4DJC049500 NA NA NA NA 5.450 6.25 NA NA
50.000 126.2.STX4DJC050000 5.31 +1.51 +39.74% 0.08 5.150 5.75 98 2,388
50.500 126.2.STX4DJC050500 NA NA NA NA 4.500 5.25 NA NA
51.000 126.2.STX4DJC051000 NA NA NA NA 3.950 4.75 NA NA
51.500 126.2.STX4DJC051500 2.68 +2.68 NA 0.08 3.450 4.25 20 20
52.000 126.2.STX4DJC052000 NA NA NA NA 2.990 3.75 NA 10
52.500 126.2.STX4DJC052500 3.11 +0.92 +42.01% 0.03 3.100 3.2 100 1,736
53.000 126.2.STX4DJC053000 2.02 +0.11 +5.76% 0.05 2.200 2.72 6 30
53.500 126.2.STX4DJC053500 1.67 +0.45 +36.89% 0.06 2.130 2.23 2 21
54.000 126.2.STX4DJC054000 1.34 +0.22 +19.64% 0.09 1.640 1.76 4 108
54.500 126.2.STX4DJC054500 1.15 +0.35 +43.75% 0.11 1.090 1.28 50 108
55.000 126.2.STX4DJC055000 0.76 +0.24 +46.15% 0.13 0.740 0.8 268 2,830
55.500 126.2.STX4DJC055500 0.42 +0.10 +31.25% 0.30 0.410 0.47 112 180
56.000 126.2.STX4DJC056000 0.23 +0.03 +15.00% 0.23 0.200 0.23 10 1,006
56.500 126.2.STX4DJC056500 0.09 unch unch 0.12 0.080 0.12 64 81
57.000 126.2.STX4DJC057000 0.03 -0.03 -50.00% 0.06 0.010 0.06 130 64
57.500 126.2.STX4DJC057500 0.05 -0.05 -50.00% 0.05 NA 0.05 30 5,472
58.000 126.2.STX4DJC058000 0.02 -0.06 -75.00% 0.04 NA 0.04 20 43
58.500 126.2.STX4DJC058500 NA NA NA NA NA 0.04 NA NA
59.000 126.2.STX4DJC059000 NA NA NA NA NA 0.03 NA NA
59.500 126.2.STX4DJC059500 0.04 -0.05 -55.56% 0.03 NA 0.03 10 10
60.000 126.2.STX4DJC060000 0.02 -0.02 -50.00% 0.03 NA 0.03 1 672
60.500 126.2.STX4DJC060500 NA NA NA NA NA 0.03 NA NA
61.000 126.2.STX4DJC061000 NA NA NA NA NA 0.03 NA NA
61.500 126.2.STX4DJC061500 NA NA NA NA NA 0.03 NA NA
62.000 126.2.STX4DJC062000 NA NA NA NA NA 0.03 NA NA
62.500 126.2.STX4DJC062500 0.10 -0.01 -9.09% 0.03 NA 0.03 4 275
63.000 126.2.STX4DJC063000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.STX4DJC065000 0.03 -0.01 -25.00% 0.03 NA 0.03 11 109
70.000 126.2.STX4DJC070000 0.01 -0.08 -88.89% 0.03 NA 0.03 1 32
75.000 126.2.STX4DJC075000 0.27 +0.27 NA 0.03 NA 0.03 1 1
80.000 126.2.STX4DJC080000 NA NA NA NA NA 0.03 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
31.000 126.2.STX4PJC031000 0.03 +0.03 NA 0.03 NA 0.03 10 10
32.000 126.2.STX4PJC032000 NA NA NA NA NA 0.03 NA NA
33.000 126.2.STX4PJC033000 NA NA NA NA NA 0.03 NA NA
34.000 126.2.STX4PJC034000 NA NA NA NA NA 0.03 NA NA
35.000 126.2.STX4PJC035000 0.01 -0.01 -50.00% 0.15 NA 0.15 89 128
36.000 126.2.STX4PJC036000 NA NA NA NA NA 0.03 NA NA
37.000 126.2.STX4PJC037000 NA NA NA NA NA 0.03 NA NA
38.000 126.2.STX4PJC038000 0.14 -0.05 -26.32% 0.03 NA 0.03 13 24
39.000 126.2.STX4PJC039000 0.26 +0.01 +4.00% 0.03 NA 0.03 1 3
40.000 126.2.STX4PJC040000 0.02 unch unch 0.01 NA 0.01 1 534
41.000 126.2.STX4PJC041000 0.01 unch unch 0.03 NA 0.03 4 374
42.000 126.2.STX4PJC042000 0.02 -0.03 -60.00% 0.02 NA 0.02 1 70
43.000 126.2.STX4PJC043000 0.37 -0.05 -11.90% 0.03 NA 0.03 1 51
44.000 126.2.STX4PJC044000 0.03 +0.01 +50.00% 0.03 NA 0.03 2 138
45.000 126.2.STX4PJC045000 0.03 -0.01 -25.00% 0.02 NA 0.02 5 611
46.000 126.2.STX4PJC046000 0.06 +0.03 +100.00% 0.02 0.010 0.02 4 349
47.000 126.2.STX4PJC047000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 1,720
48.000 126.2.STX4PJC048000 0.05 +0.01 +25.00% 0.03 NA 0.03 12 1,242
48.500 126.2.STX4PJC048500 NA NA NA NA NA 0.03 NA NA
49.000 126.2.STX4PJC049000 0.07 unch unch 0.03 NA 0.03 80 2,048
49.500 126.2.STX4PJC049500 NA NA NA NA NA 0.01 NA NA
50.000 126.2.STX4PJC050000 0.03 -0.02 -40.00% 0.03 NA 0.03 66 6,454
50.500 126.2.STX4PJC050500 NA NA NA NA NA 0.04 NA NA
51.000 126.2.STX4PJC051000 0.14 +0.14 NA 0.02 NA 0.02 10 10
51.500 126.2.STX4PJC051500 0.05 -0.30 -85.71% 0.02 NA 0.02 3 2
52.000 126.2.STX4PJC052000 0.15 -0.12 -44.44% 0.03 0.010 0.03 15 25
52.500 126.2.STX4PJC052500 0.04 -0.10 -71.43% 0.04 NA 0.04 13 2,082
53.000 126.2.STX4PJC053000 0.26 +0.01 +4.00% 0.04 0.010 0.04 7 219
53.500 126.2.STX4PJC053500 0.04 -0.20 -83.33% 0.05 0.020 0.05 30 369
54.000 126.2.STX4PJC054000 0.12 -0.40 -76.92% 0.07 0.030 0.07 25 69
54.500 126.2.STX4PJC054500 0.27 -0.37 -57.81% 0.1 0.060 0.1 21 167
55.000 126.2.STX4PJC055000 0.15 -0.52 -77.61% 0.15 0.130 0.15 172 1,897
55.500 126.2.STX4PJC055500 0.45 -0.53 -54.08% 0.32 0.290 0.32 14 67
56.000 126.2.STX4PJC056000 1.26 -0.23 -15.44% 0.45 0.540 0.78 2 21
56.500 126.2.STX4PJC056500 NA NA NA NA 0.900 1.18 NA NA
57.000 126.2.STX4PJC057000 NA NA NA NA 1.320 1.85 NA 1
57.500 126.2.STX4PJC057500 2.46 -0.32 -11.51% 0.50 1.810 2.33 2 717
58.000 126.2.STX4PJC058000 NA NA NA NA 2.280 3.05 NA NA
58.500 126.2.STX4PJC058500 NA NA NA NA 2.790 3.55 NA NA
59.000 126.2.STX4PJC059000 NA NA NA NA 3.300 4.05 NA NA
59.500 126.2.STX4PJC059500 NA NA NA NA 3.700 4.55 NA NA
60.000 126.2.STX4PJC060000 5.96 +1.11 +22.89% 0.52 4.250 4.85 1 68
60.500 126.2.STX4PJC060500 NA NA NA NA 4.550 6.05 NA NA
61.000 126.2.STX4PJC061000 NA NA NA NA 5.050 6.55 NA NA
61.500 126.2.STX4PJC061500 NA NA NA NA 5.550 7.05 NA NA
62.000 126.2.STX4PJC062000 NA NA NA NA 5.850 8.15 NA NA
62.500 126.2.STX4PJC062500 6.87 +1.27 +22.68% 1.22 6.700 8.05 1 113
63.000 126.2.STX4PJC063000 NA NA NA NA 6.400 9.3 NA NA
65.000 126.2.STX4PJC065000 7.40 +0.30 +4.23% 1.87 9.250 11.2 10 35
70.000 126.2.STX4PJC070000 10.10 +10.10 NA 2.32 12.800 16.65 24 24
75.000 126.2.STX4PJC075000 NA NA NA NA 17.900 21.55 NA NA
80.000 126.2.STX4PJC080000 21.95 +1.20 +5.78% 2.22 22.900 26.55 18 49
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 4:25 AM ET