SEAGATE TECHNOLOGY

(NASDAQ: STX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
62.58 Up +0.49 +0.79%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.STX4I5C044000 NA NA NA NA 17.450 19 NA NA
45.000 126.2.STX4I5C045000 NA NA NA NA 15.900 19.15 NA NA
46.000 126.2.STX4I5C046000 NA NA NA NA 14.750 18.2 NA NA
47.000 126.2.STX4I5C047000 NA NA NA NA 13.900 17.15 NA NA
48.000 126.2.STX4I5C048000 NA NA NA NA 12.750 16.15 NA NA
49.000 126.2.STX4I5C049000 NA NA NA NA 11.800 15.2 NA NA
50.000 126.2.STX4I5C050000 NA NA NA NA 10.500 13.9 NA NA
51.000 126.2.STX4I5C051000 NA NA NA NA 9.450 12.9 NA NA
51.500 126.2.STX4I5C051500 NA NA NA NA 9.000 12.3 NA NA
52.000 126.2.STX4I5C052000 NA NA NA NA 8.500 11.8 NA NA
52.500 126.2.STX4I5C052500 NA NA NA NA 8.000 11.35 NA NA
53.000 126.2.STX4I5C053000 NA NA NA NA 9.250 10 NA NA
53.500 126.2.STX4I5C053500 NA NA NA NA 8.750 9.5 NA NA
54.000 126.2.STX4I5C054000 4.70 +4.70 NA 0.42 8.250 9 10 10
54.500 126.2.STX4I5C054500 4.20 +4.20 NA 0.42 7.750 8.5 20 20
55.000 126.2.STX4I5C055000 NA NA NA NA 7.250 8 NA 20
55.500 126.2.STX4I5C055500 2.30 +2.30 NA 0.42 6.750 7.5 32 41
56.000 126.2.STX4I5C056000 2.88 +0.75 +35.21% 0.42 6.250 7 11 29
56.500 126.2.STX4I5C056500 1.76 +1.76 NA 0.42 5.750 6.5 10 20
57.000 126.2.STX4I5C057000 2.12 +2.12 NA 0.42 5.250 6 6 6
57.500 126.2.STX4I5C057500 NA NA NA NA 4.750 5.5 3 3
58.000 126.2.STX4I5C058000 1.73 +0.09 +5.49% 0.42 4.250 5 8 54
58.500 126.2.STX4I5C058500 2.25 +0.89 +65.44% 0.42 3.750 4.5 1 103
59.000 126.2.STX4I5C059000 3.60 +0.86 +31.39% 0.12 3.450 3.7 55 75
59.500 126.2.STX4I5C059500 2.60 +0.96 +58.54% 0.47 2.840 3.55 8 73
60.000 126.2.STX4I5C060000 2.62 +0.44 +20.18% 0.10 2.560 2.68 12 1,294
60.500 126.2.STX4I5C060500 2.28 +1.30 +132.65% 0.14 2.030 2.22 5 52
61.000 126.2.STX4I5C061000 1.86 +0.68 +57.63% 0.18 1.680 1.76 220 308
61.500 126.2.STX4I5C061500 1.32 +0.62 +88.57% 0.35 1.180 1.43 2 106
62.000 126.2.STX4I5C062000 0.99 +0.29 +41.43% 0.38 0.890 0.96 1,264 1,942
62.500 126.2.STX4I5C062500 0.67 +0.24 +55.81% 0.57 0.600 0.65 392 95
63.000 126.2.STX4I5C063000 0.37 +0.07 +23.33% 0.41 0.370 0.41 189 170
63.500 126.2.STX4I5C063500 0.25 +0.25 NA 0.24 0.210 0.24 130 NA
64.000 126.2.STX4I5C064000 0.07 +0.02 +40.00% 0.14 0.100 0.14 6 6
64.500 126.2.STX4I5C064500 0.26 +0.26 NA 0.11 0.010 0.11 91 91
65.000 126.2.STX4I5C065000 0.06 -0.15 -71.43% 0.06 NA 0.06 20 19
65.500 126.2.STX4I5C065500 NA NA NA NA NA 0.04 NA NA
66.000 126.2.STX4I5C066000 NA NA NA NA NA 0.03 NA NA
66.500 126.2.STX4I5C066500 NA NA NA NA NA 0.03 NA NA
67.000 126.2.STX4I5C067000 NA NA NA NA NA 0.03 NA NA
67.500 126.2.STX4I5C067500 NA NA NA NA NA 0.03 NA NA
68.000 126.2.STX4I5C068000 NA NA NA NA NA 0.03 NA NA
68.500 126.2.STX4I5C068500 NA NA NA NA NA 0.03 NA NA
70.000 126.2.STX4I5C070000 NA NA NA NA NA 0.03 NA NA
75.000 126.2.STX4I5C075000 NA NA NA NA NA 0.03 NA NA
80.000 126.2.STX4I5C080000 NA NA NA NA NA 0.03 NA NA
85.000 126.2.STX4I5C085000 NA NA NA NA NA 0.03 NA NA
90.000 126.2.STX4I5C090000 NA NA NA NA NA 0.03 NA NA
SEPTEMBER 5, 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.STX4U5C044000 NA NA NA NA NA 0.03 NA NA
45.000 126.2.STX4U5C045000 NA NA NA NA NA 0.03 NA NA
46.000 126.2.STX4U5C046000 NA NA NA NA NA 0.03 NA NA
47.000 126.2.STX4U5C047000 NA NA NA NA NA 0.03 NA NA
48.000 126.2.STX4U5C048000 NA NA NA NA NA 0.03 NA NA
49.000 126.2.STX4U5C049000 NA NA NA NA NA 0.03 NA NA
50.000 126.2.STX4U5C050000 NA NA NA NA NA 0.03 NA NA
51.000 126.2.STX4U5C051000 0.03 -0.16 -84.21% 0.03 NA 0.03 5 5
51.500 126.2.STX4U5C051500 NA NA NA NA NA 0.03 NA NA
52.000 126.2.STX4U5C052000 NA NA NA NA NA 0.03 NA NA
52.500 126.2.STX4U5C052500 NA NA NA NA NA 0.04 NA NA
53.000 126.2.STX4U5C053000 NA NA NA NA NA 0.04 NA NA
53.500 126.2.STX4U5C053500 NA NA NA NA NA 0.04 NA NA
54.000 126.2.STX4U5C054000 0.54 +0.54 NA 0.04 NA 0.04 10 10
54.500 126.2.STX4U5C054500 0.07 +0.07 NA 0.04 NA 0.04 3 8
55.000 126.2.STX4U5C055000 0.09 -0.53 -85.48% 0.04 NA 0.04 5 50
55.500 126.2.STX4U5C055500 0.20 -0.10 -33.33% 0.04 NA 0.04 23 62
56.000 126.2.STX4U5C056000 0.05 -0.02 -28.57% 0.05 NA 0.05 2 26
56.500 126.2.STX4U5C056500 0.06 -0.14 -70.00% 0.05 NA 0.05 12 75
57.000 126.2.STX4U5C057000 0.05 -0.18 -78.26% 0.05 NA 0.05 2 39
57.500 126.2.STX4U5C057500 0.76 -1.27 -62.56% 0.06 NA 0.06 34 42
58.000 126.2.STX4U5C058000 0.29 -0.25 -46.30% 0.07 0.010 0.07 10 1,290
58.500 126.2.STX4U5C058500 0.29 -0.45 -60.81% 0.08 0.010 0.08 7 41
59.000 126.2.STX4U5C059000 0.03 -0.20 -86.96% 0.07 0.020 0.07 55 477
59.500 126.2.STX4U5C059500 0.23 -0.09 -28.13% 0.1 0.040 0.1 2 415
60.000 126.2.STX4U5C060000 0.15 -0.16 -51.61% 0.12 0.050 0.12 74 352
60.500 126.2.STX4U5C060500 0.10 -0.11 -52.38% 0.13 0.090 0.13 20 235
61.000 126.2.STX4U5C061000 0.22 -0.15 -40.54% 0.16 0.120 0.16 3 73
61.500 126.2.STX4U5C061500 0.25 -0.17 -40.48% 0.23 0.210 0.23 137 26
62.000 126.2.STX4U5C062000 0.37 -0.23 -38.33% 0.37 0.330 0.37 134 22
62.500 126.2.STX4U5C062500 0.54 -0.30 -35.71% 0.56 0.520 0.56 42 2
63.000 126.2.STX4U5C063000 NA NA NA NA 0.770 0.84 NA NA
63.500 126.2.STX4U5C063500 NA NA NA NA 1.050 1.23 NA NA
64.000 126.2.STX4U5C064000 NA NA NA NA 1.410 1.69 NA NA
64.500 126.2.STX4U5C064500 NA NA NA NA 1.620 2.13 NA NA
65.000 126.2.STX4U5C065000 NA NA NA NA 2.070 2.61 NA NA
65.500 126.2.STX4U5C065500 NA NA NA NA 2.540 3.1 NA NA
66.000 126.2.STX4U5C066000 NA NA NA NA 3.000 3.6 NA NA
66.500 126.2.STX4U5C066500 NA NA NA NA 3.500 4.1 NA NA
67.000 126.2.STX4U5C067000 5.90 +5.90 NA 0.33 4.000 4.75 20 10
67.500 126.2.STX4U5C067500 NA NA NA NA 4.500 5.25 NA NA
68.000 126.2.STX4U5C068000 NA NA NA NA 5.000 5.75 NA NA
68.500 126.2.STX4U5C068500 NA NA NA NA 5.500 6.25 NA NA
70.000 126.2.STX4U5C070000 NA NA NA NA 7.000 7.6 NA NA
75.000 126.2.STX4U5C075000 NA NA NA NA 10.850 13.9 NA NA
80.000 126.2.STX4U5C080000 NA NA NA NA 15.800 18.85 NA NA
85.000 126.2.STX4U5C085000 NA NA NA NA 20.800 22.85 NA NA
90.000 126.2.STX4U5C090000 NA NA NA NA 26.100 27.7 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 8:27 PM ET