SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.79 Down -0.81 -1.41%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 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.STX4IQC044000 NA NA NA NA 12.700 13.05 NA NA
45.000 126.2.STX4IQC045000 NA NA NA NA 11.550 12.1 NA NA
46.000 126.2.STX4IQC046000 NA NA NA NA 10.650 11.1 NA NA
47.000 126.2.STX4IQC047000 NA NA NA NA 9.650 10.1 NA NA
48.000 126.2.STX4IQC048000 NA NA NA NA 8.650 9.05 NA NA
49.000 126.2.STX4IQC049000 NA NA NA NA 7.700 8.1 NA NA
49.500 126.2.STX4IQC049500 NA NA NA NA 7.200 7.75 NA NA
50.000 126.2.STX4IQC050000 NA NA NA NA 6.700 7 NA NA
50.500 126.2.STX4IQC050500 NA NA NA NA 6.200 6.75 NA NA
51.000 126.2.STX4IQC051000 8.20 +8.20 NA 0.31 5.700 6.1 77 77
51.500 126.2.STX4IQC051500 NA NA NA NA 5.200 5.5 NA NA
52.000 126.2.STX4IQC052000 NA NA NA NA 4.700 5.1 NA NA
52.500 126.2.STX4IQC052500 NA NA NA NA 4.200 4.6 NA NA
53.000 126.2.STX4IQC053000 5.35 +5.35 NA 0.21 3.700 4 10 10
53.500 126.2.STX4IQC053500 NA NA NA NA 3.250 3.5 NA NA
54.000 126.2.STX4IQC054000 5.55 +5.55 NA 0.20 2.750 2.99 20 20
54.500 126.2.STX4IQC054500 3.75 +3.75 NA 0.21 2.280 2.5 11 11
55.000 126.2.STX4IQC055000 4.40 +0.05 +1.15% 0.31 1.830 2.1 201 200
55.500 126.2.STX4IQC055500 1.50 -2.65 -63.86% 0.23 1.400 1.52 49 31
56.000 126.2.STX4IQC056000 1.41 -0.43 -23.37% 0.32 1.010 1.11 405 615
56.500 126.2.STX4IQC056500 0.81 +0.81 NA 0.56 0.680 0.85 20 NA
57.000 126.2.STX4IQC057000 0.52 -1.71 -76.68% 0.46 0.410 0.46 10 60
57.500 126.2.STX4IQC057500 0.42 -0.29 -40.85% 0.27 0.230 0.27 400 1,331
58.000 126.2.STX4IQC058000 0.25 -0.23 -47.92% 0.16 0.120 0.16 24 554
58.500 126.2.STX4IQC058500 0.25 -0.58 -69.88% 0.13 0.060 0.13 102 143
59.000 126.2.STX4IQC059000 0.05 -0.13 -72.22% 0.11 0.030 0.11 4 217
59.500 126.2.STX4IQC059500 0.10 -0.30 -75.00% 0.07 0.010 0.07 660 323
60.000 126.2.STX4IQC060000 0.05 -0.04 -44.44% 0.05 NA 0.05 2 195
60.500 126.2.STX4IQC060500 0.11 -0.28 -71.79% 0.03 NA 0.03 4 31
61.000 126.2.STX4IQC061000 0.12 -0.17 -58.62% 0.03 NA 0.03 33 1,200
61.500 126.2.STX4IQC061500 0.14 -0.17 -54.84% 0.03 NA 0.03 11 75
62.000 126.2.STX4IQC062000 0.05 -0.05 -50.00% 0.03 NA 0.03 1 236
62.500 126.2.STX4IQC062500 0.40 -0.10 -20.00% 0.03 NA 0.03 20 30
63.000 126.2.STX4IQC063000 0.10 -0.18 -64.29% 0.03 NA 0.03 3 334
63.500 126.2.STX4IQC063500 0.21 -0.32 -60.38% 0.03 NA 0.03 10 533
64.000 126.2.STX4IQC064000 0.15 -0.21 -58.33% 0.03 NA 0.03 12 464
64.500 126.2.STX4IQC064500 NA NA NA NA NA 0.03 NA NA
65.000 126.2.STX4IQC065000 0.02 -0.17 -89.47% 0.03 NA 0.03 3 3
65.500 126.2.STX4IQC065500 NA NA NA NA NA 0.03 NA NA
66.000 126.2.STX4IQC066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.STX4IQC066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.STX4IQC067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.STX4IQC067500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.STX4IQC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.STX4IQC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.STX4IQC080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.STX4IQC085000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 26, 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.STX4UQC044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.STX4UQC045000 NA NA NA NA NA 0.03 NA NA
46.000 126.2.STX4UQC046000 NA NA NA NA NA 0.03 NA NA
47.000 126.2.STX4UQC047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.STX4UQC048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.STX4UQC049000 NA NA NA NA NA 0.03 NA NA
49.500 126.2.STX4UQC049500 NA NA NA NA NA 0.04 NA NA
50.000 126.2.STX4UQC050000 NA NA NA NA NA 0.04 NA NA
50.500 126.2.STX4UQC050500 NA NA NA NA NA 0.04 NA NA
51.000 126.2.STX4UQC051000 NA NA NA NA NA 0.04 NA NA
51.500 126.2.STX4UQC051500 NA NA NA NA NA 0.05 NA NA
52.000 126.2.STX4UQC052000 0.02 -0.08 -80.00% 0.06 NA 0.06 9 9
52.500 126.2.STX4UQC052500 0.02 +0.02 NA 0.06 NA 0.06 1 1
53.000 126.2.STX4UQC053000 0.08 -0.07 -46.67% 0.06 NA 0.06 7 10
53.500 126.2.STX4UQC053500 NA NA NA NA NA 0.07 NA NA
54.000 126.2.STX4UQC054000 0.16 -0.05 -23.81% 0.1 0.010 0.1 20 21
54.500 126.2.STX4UQC054500 0.17 +0.17 NA 0.11 0.010 0.11 10 10
55.000 126.2.STX4UQC055000 0.09 -0.04 -30.77% 0.11 0.030 0.11 1 2
55.500 126.2.STX4UQC055500 0.13 -0.32 -71.11% 0.17 0.130 0.17 24 32
56.000 126.2.STX4UQC056000 0.16 +0.06 +60.00% 0.27 0.220 0.27 311 324
56.500 126.2.STX4UQC056500 0.35 +0.03 +9.38% 0.43 0.390 0.43 18 104
57.000 126.2.STX4UQC057000 0.56 +0.12 +27.27% 0.48 0.600 0.69 17 329
57.500 126.2.STX4UQC057500 0.86 +0.22 +34.38% 0.29 0.920 1 24 113
58.000 126.2.STX4UQC058000 1.18 +0.27 +29.67% 0.14 1.240 1.35 11 136
58.500 126.2.STX4UQC058500 1.70 +0.46 +37.10% 0.12 1.570 1.83 46 1,066
59.000 126.2.STX4UQC059000 2.18 +0.54 +32.93% 0.10 2.110 2.31 53 1,306
59.500 126.2.STX4UQC059500 2.00 +0.70 +53.85% 0.10 2.480 2.81 15 214
60.000 126.2.STX4UQC060000 3.00 +0.37 +14.07% 0.09 2.830 3.3 1 836
60.500 126.2.STX4UQC060500 3.55 +0.50 +16.39% 0.09 3.500 3.8 2 28
61.000 126.2.STX4UQC061000 1.90 +0.92 +93.88% 0.09 3.800 4.3 19 111
61.500 126.2.STX4UQC061500 2.25 +0.88 +64.23% 0.09 4.350 4.8 6 31
62.000 126.2.STX4UQC062000 2.68 +1.09 +68.55% 0.09 4.500 5.3 30 64
62.500 126.2.STX4UQC062500 4.30 +0.55 +14.67% 0.09 5.000 5.8 3 47
63.000 126.2.STX4UQC063000 NA NA NA NA 5.500 6.3 NA NA
63.500 126.2.STX4UQC063500 NA NA NA NA 5.950 6.8 NA NA
64.000 126.2.STX4UQC064000 NA NA NA NA 6.450 7.3 NA NA
64.500 126.2.STX4UQC064500 NA NA NA NA 6.950 7.8 NA NA
65.000 126.2.STX4UQC065000 NA NA NA NA 7.450 8.3 NA NA
65.500 126.2.STX4UQC065500 NA NA NA NA 7.950 8.8 NA NA
66.000 126.2.STX4UQC066000 NA NA NA NA 7.950 9.35 NA NA
66.500 126.2.STX4UQC066500 NA NA NA NA 8.400 9.85 NA NA
67.000 126.2.STX4UQC067000 NA NA NA NA 8.950 10.35 NA NA
67.500 126.2.STX4UQC067500 NA NA NA NA 9.400 10.8 NA NA
70.000 126.2.STX4UQC070000 NA NA NA NA 11.600 13.45 NA NA
75.000 126.2.STX4UQC075000 NA NA NA NA 16.600 18.45 NA NA
80.000 126.2.STX4UQC080000 NA NA NA NA 21.400 23.4 NA NA
85.000 126.2.STX4UQC085000 NA NA NA NA 26.250 28.4 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 10:48 PM ET