SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
54.11 Down -1.56 -2.80%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.STX4DPC040000 NA NA NA NA 12.550 16.55 NA NA
42.000 126.2.STX4DPC042000 NA NA NA NA 10.400 14.6 NA NA
43.000 126.2.STX4DPC043000 NA NA NA NA 9.450 12.75 NA NA
44.000 126.2.STX4DPC044000 NA NA NA NA 8.800 11.75 NA NA
45.000 126.2.STX4DPC045000 10.55 +10.55 NA 1.69 8.050 10.8 12 6
46.000 126.2.STX4DPC046000 NA NA NA NA 8.000 9.25 NA NA
47.000 126.2.STX4DPC047000 8.30 +8.30 NA 1.14 7.000 8.25 12 20
47.500 126.2.STX4DPC047500 3.65 +3.65 NA 1.14 6.500 7.75 7 6
48.000 126.2.STX4DPC048000 7.15 +3.15 +78.75% 0.64 6.000 6.75 46 61
48.500 126.2.STX4DPC048500 3.65 +3.65 NA 1.14 5.500 6.75 1 1
49.000 126.2.STX4DPC049000 3.30 +3.30 NA 0.34 5.000 5.45 144 144
49.500 126.2.STX4DPC049500 3.50 unch unch 1.14 4.500 5.75 7 34
50.000 126.2.STX4DPC050000 5.48 -0.92 -14.38% 0.69 4.000 4.8 28 171
50.500 126.2.STX4DPC050500 2.56 +0.74 +40.66% 0.34 3.500 3.95 22 22
51.000 126.2.STX4DPC051000 2.08 +2.08 NA 1.14 3.000 4.25 43 43
51.500 126.2.STX4DPC051500 2.30 unch unch 0.74 2.540 3.35 6 43
52.000 126.2.STX4DPC052000 3.70 -0.29 -7.27% 0.64 2.080 2.75 10 292
52.500 126.2.STX4DPC052500 2.05 -1.92 -48.36% 0.34 1.660 1.95 9 290
53.000 126.2.STX4DPC053000 1.73 +0.04 +2.37% 0.33 1.260 1.44 1 394
53.500 126.2.STX4DPC053500 0.96 -1.50 -60.98% 0.38 0.880 0.99 13 193
54.000 126.2.STX4DPC054000 0.64 -1.36 -68.00% 0.55 0.600 0.66 23 338
54.500 126.2.STX4DPC054500 0.42 -1.08 -72.00% 0.42 0.390 0.42 293 606
55.000 126.2.STX4DPC055000 0.27 -0.81 -75.00% 0.28 0.250 0.28 760 609
55.500 126.2.STX4DPC055500 0.18 -0.58 -76.32% 0.17 0.140 0.17 105 756
56.000 126.2.STX4DPC056000 0.10 -0.46 -82.14% 0.11 0.080 0.11 122 666
56.500 126.2.STX4DPC056500 0.11 -0.23 -67.65% 0.08 0.040 0.08 27 534
57.000 126.2.STX4DPC057000 0.04 -0.17 -80.95% 0.06 0.020 0.06 173 1,185
57.500 126.2.STX4DPC057500 0.15 -0.04 -21.05% 0.04 0.010 0.04 16 929
58.000 126.2.STX4DPC058000 0.09 -0.05 -35.71% 0.04 NA 0.04 55 237
58.500 126.2.STX4DPC058500 0.10 -0.10 -50.00% 0.03 NA 0.03 20 444
59.000 126.2.STX4DPC059000 0.13 -0.06 -31.58% 0.03 0.010 0.03 6 564
59.500 126.2.STX4DPC059500 0.05 -0.39 -88.64% 0.03 NA 0.03 56 297
60.000 126.2.STX4DPC060000 0.05 -0.12 -70.59% 0.03 NA 0.03 3 131
60.500 126.2.STX4DPC060500 0.40 -0.40 -50.00% 0.03 NA 0.03 16 56
61.000 126.2.STX4DPC061000 0.69 +0.09 +15.00% 0.03 NA 0.03 10 14
61.500 126.2.STX4DPC061500 NA NA NA NA NA 0.03 NA NA
62.000 126.2.STX4DPC062000 0.37 -0.03 -7.50% 0.03 NA 0.03 44 55
62.500 126.2.STX4DPC062500 NA NA NA NA NA 0.03 NA NA
63.000 126.2.STX4DPC063000 NA NA NA NA NA 0.03 NA NA
65.000 126.2.STX4DPC065000 NA NA NA NA NA 0.03 NA NA
70.000 126.2.STX4DPC070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.STX4DPC075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.STX4DPC080000 NA NA NA NA NA 0.03 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
40.000 126.2.STX4PPC040000 NA NA NA NA NA 0.03 NA NA
42.000 126.2.STX4PPC042000 0.08 -0.22 -73.33% 0.03 NA 0.03 25 153
43.000 126.2.STX4PPC043000 0.35 +0.35 NA 0.03 NA 0.03 2 2
44.000 126.2.STX4PPC044000 0.43 -0.02 -4.44% 0.03 NA 0.03 45 47
45.000 126.2.STX4PPC045000 0.08 -0.09 -52.94% 0.03 NA 0.03 34 72
46.000 126.2.STX4PPC046000 0.09 +0.03 +50.00% 0.04 NA 0.04 50 66
47.000 126.2.STX4PPC047000 0.72 -0.39 -35.14% 0.04 NA 0.04 25 31
47.500 126.2.STX4PPC047500 0.22 +0.02 +10.00% 0.04 NA 0.04 25 194
48.000 126.2.STX4PPC048000 0.05 -0.50 -90.91% 0.04 NA 0.04 5 181
48.500 126.2.STX4PPC048500 0.93 -1.07 -53.50% 0.05 NA 0.05 181 167
49.000 126.2.STX4PPC049000 0.05 -0.05 -50.00% 0.04 NA 0.04 5 169
49.500 126.2.STX4PPC049500 1.18 -0.06 -4.84% 0.06 NA 0.06 1 219
50.000 126.2.STX4PPC050000 0.03 -0.13 -81.25% 0.06 NA 0.06 20 857
50.500 126.2.STX4PPC050500 0.30 -0.15 -33.33% 0.07 NA 0.07 1 379
51.000 126.2.STX4PPC051000 0.05 -0.03 -37.50% 0.08 0.010 0.08 4 355
51.500 126.2.STX4PPC051500 0.04 -0.08 -66.67% 0.07 0.020 0.07 50 931
52.000 126.2.STX4PPC052000 0.10 +0.05 +100.00% 0.1 0.050 0.1 171 550
52.500 126.2.STX4PPC052500 0.11 +0.02 +22.22% 0.13 0.100 0.13 51 505
53.000 126.2.STX4PPC053000 0.19 +0.09 +90.00% 0.21 0.170 0.21 22 290
53.500 126.2.STX4PPC053500 0.33 +0.19 +135.71% 0.35 0.310 0.35 141 1,290
54.000 126.2.STX4PPC054000 0.51 +0.27 +112.50% 0.55 0.510 0.55 1,081 418
54.500 126.2.STX4PPC054500 0.71 +0.37 +108.82% 0.46 0.790 0.85 1,050 644
55.000 126.2.STX4PPC055000 1.05 +0.69 +191.67% 0.31 1.130 1.2 27 742
55.500 126.2.STX4PPC055500 0.80 +0.18 +29.03% 0.22 1.510 1.61 27 1,091
56.000 126.2.STX4PPC056000 1.92 +1.07 +125.88% 0.17 1.930 2.06 522 557
56.500 126.2.STX4PPC056500 1.10 -0.24 -17.91% 0.13 2.230 2.52 13 941
57.000 126.2.STX4PPC057000 2.18 -0.62 -22.14% 0.16 2.540 3.05 2 216
57.500 126.2.STX4PPC057500 3.05 +1.07 +54.04% 0.16 2.400 3.55 6 58
58.000 126.2.STX4PPC058000 1.69 -0.76 -31.02% 0.16 2.850 4.05 24 64
58.500 126.2.STX4PPC058500 2.26 -0.21 -8.50% 0.16 3.300 4.55 32 116
59.000 126.2.STX4PPC059000 3.00 unch unch 0.16 3.800 5.05 48 56
59.500 126.2.STX4PPC059500 2.75 +2.75 NA 0.16 4.300 5.55 13 13
60.000 126.2.STX4PPC060000 6.88 +6.88 NA 0.31 4.500 6.2 10 10
60.500 126.2.STX4PPC060500 NA NA NA NA 5.000 6.65 NA NA
61.000 126.2.STX4PPC061000 NA NA NA NA 5.450 7.35 NA NA
61.500 126.2.STX4PPC061500 NA NA NA NA 6.150 7.95 NA NA
62.000 126.2.STX4PPC062000 NA NA NA NA 6.450 8.5 NA NA
62.500 126.2.STX4PPC062500 NA NA NA NA 6.950 8.75 NA NA
63.000 126.2.STX4PPC063000 NA NA NA NA 7.600 9.3 NA NA
65.000 126.2.STX4PPC065000 NA NA NA NA 8.700 12.45 NA NA
70.000 126.2.STX4PPC070000 NA NA NA NA 13.500 17.5 NA NA
75.000 126.2.STX4PPC075000 NA NA NA NA 18.450 22.6 NA NA
80.000 126.2.STX4PPC080000 NA NA NA NA 23.500 27.5 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 11:28 PM ET