SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.91 Down -1.18 -1.96%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.STX4H1C044000 NA NA NA NA 13.900 17.3 NA NA
45.000 126.2.STX4H1C045000 NA NA NA NA 12.650 14.7 NA NA
46.000 126.2.STX4H1C046000 NA NA NA NA 11.900 15.3 NA NA
47.000 126.2.STX4H1C047000 NA NA NA NA 10.900 12.6 NA NA
47.500 126.2.STX4H1C047500 NA NA NA NA 10.400 13.6 NA NA
48.000 126.2.STX4H1C048000 NA NA NA NA 9.900 13 NA NA
48.500 126.2.STX4H1C048500 NA NA NA NA 9.400 12.3 NA NA
49.000 126.2.STX4H1C049000 NA NA NA NA 8.900 12.1 NA NA
49.500 126.2.STX4H1C049500 NA NA NA NA 8.400 11.6 NA NA
50.000 126.2.STX4H1C050000 NA NA NA NA 7.900 11.3 NA NA
50.500 126.2.STX4H1C050500 NA NA NA NA 8.150 9.15 NA NA
51.000 126.2.STX4H1C051000 NA NA NA NA 7.700 8.5 NA NA
51.500 126.2.STX4H1C051500 NA NA NA NA 7.200 8 NA NA
52.000 126.2.STX4H1C052000 NA NA NA NA 6.700 7.5 NA NA
52.500 126.2.STX4H1C052500 4.75 unch unch 0.59 6.250 7 1 30
53.000 126.2.STX4H1C053000 6.62 +3.63 +121.40% 0.59 5.700 6.5 1 1
53.500 126.2.STX4H1C053500 4.00 +0.55 +15.94% 0.59 5.250 6 20 13
54.000 126.2.STX4H1C054000 5.44 +1.64 +43.16% 0.59 4.700 5.5 75 80
54.500 126.2.STX4H1C054500 5.62 +2.22 +65.29% 0.59 4.200 5 10 30
55.000 126.2.STX4H1C055000 5.28 +2.18 +70.32% 0.59 3.700 4.5 15 18
55.500 126.2.STX4H1C055500 2.91 +0.16 +5.82% 0.59 3.250 4 2 24
56.000 126.2.STX4H1C056000 2.98 +0.17 +6.05% 0.59 2.680 3.5 10 39
56.500 126.2.STX4H1C056500 3.60 +1.37 +61.44% 0.54 2.280 2.95 64 84
57.000 126.2.STX4H1C057000 1.94 -1.46 -42.94% 0.54 1.790 2.45 70 129
57.500 126.2.STX4H1C057500 2.30 +0.75 +48.39% 0.14 1.150 1.55 1 61
58.000 126.2.STX4H1C058000 1.72 +0.60 +53.57% 0.35 0.840 1.26 2 66
58.500 126.2.STX4H1C058500 1.06 -0.29 -21.48% 0.16 0.510 0.57 70 185
59.000 126.2.STX4H1C059000 0.48 -0.53 -52.48% 0.32 0.270 0.32 268 775
59.500 126.2.STX4H1C059500 0.14 -0.70 -83.33% 0.15 0.120 0.15 82 409
60.000 126.2.STX4H1C060000 0.10 -0.65 -86.67% 0.11 0.050 0.11 436 1,706
60.500 126.2.STX4H1C060500 0.05 -0.41 -89.13% 0.09 0.020 0.09 171 884
61.000 126.2.STX4H1C061000 0.04 -0.27 -87.10% 0.04 0.010 0.04 190 223
61.500 126.2.STX4H1C061500 0.10 -0.08 -44.44% 0.13 NA 0.13 26 135
62.000 126.2.STX4H1C062000 0.09 -0.03 -25.00% 0.13 0.010 0.13 5 249
62.500 126.2.STX4H1C062500 0.09 +0.02 +28.57% 0.13 NA 0.13 12 88
63.000 126.2.STX4H1C063000 0.04 -0.01 -20.00% 0.13 NA 0.13 6 25
63.500 126.2.STX4H1C063500 0.04 +0.01 +33.33% 0.08 NA 0.08 1 3
64.000 126.2.STX4H1C064000 0.06 +0.03 +100.00% 0.06 NA 0.06 46 2
64.500 126.2.STX4H1C064500 0.04 +0.02 +100.00% 0.05 NA 0.05 30 2
65.000 126.2.STX4H1C065000 0.03 +0.01 +50.00% 0.04 NA 0.04 9 151
65.500 126.2.STX4H1C065500 0.06 +0.06 NA 0.04 NA 0.04 21 NA
66.000 126.2.STX4H1C066000 NA NA NA NA NA 0.04 NA NA
66.500 126.2.STX4H1C066500 0.06 +0.06 NA 0.04 NA 0.04 10 NA
67.500 126.2.STX4H1C067500 NA NA NA NA NA 0.04 NA NA
70.000 126.2.STX4H1C070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.STX4H1C075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.STX4H1C080000 NA NA NA NA NA 0.12 NA NA
85.000 126.2.STX4H1C085000 NA NA NA NA NA 0.12 NA NA
AUGUST 1, 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.STX4T1C044000 NA NA NA NA NA 0.12 NA NA
45.000 126.2.STX4T1C045000 NA NA NA NA NA 0.12 NA NA
46.000 126.2.STX4T1C046000 NA NA NA NA NA 0.12 NA NA
47.000 126.2.STX4T1C047000 NA NA NA NA NA 0.12 NA NA
47.500 126.2.STX4T1C047500 NA NA NA NA NA 0.12 NA NA
48.000 126.2.STX4T1C048000 NA NA NA NA NA 0.13 NA NA
48.500 126.2.STX4T1C048500 0.02 -0.23 -92.00% 0.13 NA 0.13 2 2
49.000 126.2.STX4T1C049000 0.03 +0.03 NA 0.13 NA 0.13 1 1
49.500 126.2.STX4T1C049500 NA NA NA NA NA 0.13 NA NA
50.000 126.2.STX4T1C050000 0.03 -0.02 -40.00% 0.13 NA 0.13 3 5
50.500 126.2.STX4T1C050500 0.03 -0.80 -96.39% 0.06 NA 0.06 1 1
51.000 126.2.STX4T1C051000 NA NA NA NA 0.020 0.06 NA NA
51.500 126.2.STX4T1C051500 NA NA NA NA NA 0.12 NA NA
52.000 126.2.STX4T1C052000 NA NA NA NA NA 0.13 NA NA
52.500 126.2.STX4T1C052500 0.31 -0.09 -22.50% 0.13 NA 0.13 7 12
53.000 126.2.STX4T1C053000 NA NA NA NA NA 0.13 NA NA
53.500 126.2.STX4T1C053500 0.03 +0.03 NA 0.13 NA 0.13 20 NA
54.000 126.2.STX4T1C054000 0.08 -0.92 -92.00% 0.12 NA 0.12 85 86
54.500 126.2.STX4T1C054500 0.22 -0.38 -63.33% 0.13 NA 0.13 2 9
55.000 126.2.STX4T1C055000 0.06 -0.09 -60.00% 0.12 NA 0.12 1 31
55.500 126.2.STX4T1C055500 0.02 -2.62 -99.24% 0.13 NA 0.13 10 11
56.000 126.2.STX4T1C056000 0.45 -0.19 -29.69% 0.14 NA 0.14 12 38
56.500 126.2.STX4T1C056500 0.04 -0.07 -63.64% 0.12 NA 0.12 209 248
57.000 126.2.STX4T1C057000 0.05 -0.02 -28.57% 0.11 NA 0.11 10 168
57.500 126.2.STX4T1C057500 0.05 unch unch 0.05 NA 0.05 147 352
58.000 126.2.STX4T1C058000 0.05 -0.06 -54.55% 0.11 0.080 0.11 197 239
58.500 126.2.STX4T1C058500 0.25 +0.14 +127.27% 0.32 0.290 0.32 166 156
59.000 126.2.STX4T1C059000 0.61 +0.39 +177.27% 0.50 0.550 0.59 236 926
59.500 126.2.STX4T1C059500 0.67 +0.11 +19.64% 0.36 0.850 0.95 176 431
60.000 126.2.STX4T1C060000 0.65 +0.01 +1.56% 0.27 1.190 1.36 956 2,116
60.500 126.2.STX4T1C060500 0.86 -0.58 -40.28% 0.35 1.290 1.94 10 59
61.000 126.2.STX4T1C061000 2.42 +0.33 +15.79% 0.24 1.590 2.33 3 239
61.500 126.2.STX4T1C061500 2.74 -0.25 -8.36% 0.22 2.730 2.81 20 59
62.000 126.2.STX4T1C062000 2.92 -0.63 -17.75% 0.26 2.550 3.35 14 76
62.500 126.2.STX4T1C062500 NA NA NA NA 3.050 3.8 NA NA
63.000 126.2.STX4T1C063000 NA NA NA NA 3.500 4.25 NA NA
63.500 126.2.STX4T1C063500 NA NA NA NA 4.000 4.8 NA NA
64.000 126.2.STX4T1C064000 NA NA NA NA 4.500 5.25 NA NA
64.500 126.2.STX4T1C064500 NA NA NA NA 5.000 5.95 NA NA
65.000 126.2.STX4T1C065000 6.00 +6.00 NA 0.21 5.500 6.3 1 1
65.500 126.2.STX4T1C065500 NA NA NA NA 6.000 6.75 NA NA
66.000 126.2.STX4T1C066000 NA NA NA NA 6.500 7.25 NA NA
66.500 126.2.STX4T1C066500 NA NA NA NA 7.000 7.75 NA NA
67.500 126.2.STX4T1C067500 8.25 +8.25 NA 0.21 8.000 8.8 3 3
70.000 126.2.STX4T1C070000 NA NA NA NA 9.100 11.85 NA NA
75.000 126.2.STX4T1C075000 NA NA NA NA 13.700 17.15 NA NA
80.000 126.2.STX4T1C080000 NA NA NA NA 18.700 22.15 NA NA
85.000 126.2.STX4T1C085000 NA NA NA NA 23.700 27.1 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 11:47 AM ET