Seagate Technology PLC $55.67

up +0.79


16/4/2014 08:10 PM  |  NASDAQ : STX  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 55.67
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.79 (1.44 %)
Prev Close: 54.88
Open: 55.48
Bid: 55.65
Ask: 55.66
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get STX Trend Analysis - it has outperformed the S&P 500 by 39%
Options:

Call Options: STX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 STX1419D31 21.60 0.00 22.30 20.0 26.40 10.0 0.0 0
32.00 STX1419D32 20.40 0.00 21.35 21.0 25.40 10.0 0.0 0
33.00 STX1419D33 19.55 0.00 20.30 20.0 24.40 10.0 0.0 0
34.00 STX1419D34 18.55 0.00 19.40 20.0 23.45 10.0 0.0 0
35.00 STX1419D35 17.55 0.00 18.40 30.0 22.25 1.0 0.0 0
36.00 STX1419D36 16.50 0.00 17.35 1.0 21.40 1.0 0.0 0
37.00 STX1419D37 15.50 0.00 16.35 1.0 20.40 1.0 0.0 0
38.00 STX1419D38 14.50 0.00 15.35 1.0 19.45 20.0 0.0 0
39.00 STX1419D39 13.50 0.00 14.35 1.0 18.45 20.0 0.0 0
40.00 STX1419D40 16.50 3.95 13.35 1.0 17.40 1.0 1.0 4
40.00 STX1425D40 12.60 0.00 13.20 31.0 17.40 10.0 0.0 0
41.00 STX1419D41 11.55 0.00 12.35 1.0 16.40 1.0 0.0 0
42.00 STX1419D42 7.95 -2.60 11.40 20.0 15.25 1.0 10.0 10
42.00 STX1425D42 10.90 0.00 11.40 30.0 15.30 1.0 0.0 0
43.00 STX1419D43 9.55 0.00 10.35 1.0 14.40 1.0 0.0 0
43.00 STX1425D43 9.60 0.00 10.40 80.0 14.00 21.0 0.0 0
44.00 STX1419D44 11.85 2.50 9.70 30.0 13.05 30.0 6.0 51
44.00 STX1425D44 9.45 0.00 9.50 354.0 12.85 60.0 0.0 0
45.00 STX1419D45 10.50 2.00 8.70 26.0 10.75 28.0 20.0 109
45.00 STX1425D45 10.55 2.05 9.65 455.0 10.90 40.0 12.0 6
46.00 STX1419D46 9.72 2.22 9.10 20.0 9.75 20.0 5.0 11
46.00 STX1425D46 7.55 0.00 8.90 462.0 9.80 40.0 0.0 0
47.00 STX1419D47 8.20 1.11 8.15 392.0 8.75 32.0 1.0 120
47.00 STX1425D47 8.30 1.75 7.90 467.0 8.75 20.0 14.0 20
47.50 STX1425D47.5 3.65 -2.40 7.15 498.0 8.45 42.0 7.0 6
48.00 STX1419D48 7.09 1.59 7.15 799.0 7.75 40.0 1.0 4,023
48.00 STX1425D48 7.15 1.60 6.90 474.0 7.80 56.0 46.0 61
48.50 STX1419D48.5 5.00 0.00 6.45 60.0 7.25 37.0 0.0 0
48.50 STX1425D48.5 3.65 -1.45 6.15 201.0 7.50 45.0 1.0 1
49.00 STX1419D49 6.25 1.70 6.15 786.0 6.75 81.0 1.0 1,341
49.00 STX1425D49 3.30 -1.30 5.65 207.0 6.95 46.0 144.0 144
49.50 STX1419D49.5 4.00 0.00 5.45 60.0 6.25 29.0 0.0 0
49.50 STX1425D49.5 3.50 -0.65 5.15 214.0 6.50 42.0 7.0 34
50.00 STX1419D50 5.31 1.76 5.15 778.0 5.75 105.0 98.0 2,388
50.00 STX1425D50 6.40 2.70 5.05 170.0 5.85 30.0 10.0 143
50.50 STX1419D50.5 3.05 0.00 4.50 369.0 5.25 29.0 0.0 0
50.50 STX1425D50.5 2.60 -1.10 4.20 213.0 5.50 42.0 22.0 22
51.00 STX1419D51 2.56 0.00 3.95 383.0 4.75 29.0 0.0 0
51.00 STX1425D51 2.08 -1.57 3.75 283.0 5.10 130.0 43.0 43
51.50 STX1419D51.5 2.68 0.00 3.45 315.0 4.25 67.0 20.0 20
51.50 STX1425D51.5 4.90 1.45 3.60 252.0 4.50 10.0 5.0 43
52.00 STX1419D52 1.94 -0.08 2.99 271.0 3.75 79.0 10.0 10
52.00 STX1425D52 3.99 0.94 3.30 156.0 3.85 10.0 1.0 287
52.50 STX1419D52.5 3.11 0.92 3.10 48.0 3.25 68.0 100.0 1,736
52.50 STX1425D52.5 2.73 0.14 3.15 444.0 3.40 39.0 11.0 290
53.00 STX1419D53 2.02 0.17 2.20 178.0 2.72 20.0 6.0 30
53.00 STX1425D53 1.69 -0.56 2.69 503.0 2.93 52.0 9.0 394
53.50 STX1419D53.5 1.03 0.00 2.12 27.0 2.23 30.0 8.0 21
53.50 STX1425D53.5 1.28 0.00 2.27 521.0 2.48 21.0 9.0 188
54.00 STX1419D54 1.34 0.22 1.64 30.0 1.76 55.0 7.0 108
54.00 STX1425D54 2.00 0.98 2.00 5.0 2.07 20.0 4.0 338
54.50 STX1419D54.5 1.15 0.35 1.09 292.0 1.28 65.0 50.0 108
54.50 STX1425D54.5 1.36 0.12 1.61 102.0 1.71 62.0 1.0 606
55.00 STX1419D55 0.76 0.24 0.74 86.0 0.80 12.0 288.0 2,830
55.00 STX1425D55 1.13 0.49 1.29 10.0 1.37 33.0 14.0 620
55.50 STX1419D55.5 0.42 0.10 0.41 116.0 0.47 27.0 142.0 180
55.50 STX1425D55.5 0.99 0.46 1.01 72.0 1.07 11.0 44.0 948
56.00 STX1419D56 0.23 0.03 0.20 109.0 0.24 11.0 16.0 1,006
56.00 STX1425D56 0.62 0.20 0.77 94.0 0.83 11.0 33.0 504
56.50 STX1419D56.5 0.09 0.00 0.08 120.0 0.12 193.0 64.0 81
56.50 STX1425D56.5 0.55 0.08 0.57 66.0 0.63 38.0 13.0 492
57.00 STX1419D57 0.03 -0.03 0.01 501.0 0.06 168.0 130.0 64
57.00 STX1425D57 0.40 0.20 0.41 211.0 0.48 117.0 6.0 702
57.50 STX1419D57.5 0.05 0.04 0.01 213.0 0.05 279.0 30.0 5,472
57.50 STX1425D57.5 0.40 0.16 0.30 66.0 0.35 101.0 30.0 529
58.00 STX1419D58 0.02 0.00 0.01 21.0 0.04 261.0 40.0 43
58.00 STX1425D58 0.14 0.00 0.20 334.0 0.26 98.0 3.0 211
58.50 STX1419D58.5 0.04 0.00 0.02 215.0 0.04 181.0 0.0 0
58.50 STX1425D58.5 0.20 0.07 0.14 146.0 0.19 67.0 21.0 429
59.00 STX1419D59 0.04 0.00 0.01 10.0 0.03 192.0 0.0 0
59.00 STX1425D59 0.13 0.03 0.09 327.0 0.15 233.0 6.0 564
59.50 STX1419D59.5 0.04 0.01 0.01 54.0 0.03 181.0 10.0 10
59.50 STX1425D59.5 0.44 0.38 0.05 422.0 0.11 50.0 22.0 247
60.00 STX1419D60 0.02 -0.01 0.02 1.0 0.03 181.0 1.0 672
60.00 STX1425D60 0.17 0.12 0.05 32.0 0.07 5.0 20.0 134
60.50 STX1419D60.5 0.03 0.00 0.01 22.0 0.03 180.0 0.0 0
60.50 STX1425D60.5 0.40 0.37 0.01 523.0 0.07 31.0 16.0 56
61.00 STX1419D61 0.03 0.00 0.01 12.0 0.03 180.0 0.0 0
61.00 STX1425D61 0.69 0.66 0.02 51.0 0.06 133.0 3.0 14
61.50 STX1419D61.5 0.03 0.00 0.01 2.0 0.03 181.0 0.0 0
62.00 STX1419D62 0.03 0.00 0.01 12.0 0.03 180.0 0.0 0
62.00 STX1425D62 0.37 0.36 0.01 11.0 0.05 153.0 44.0 55
62.50 STX1419D62.5 0.10 0.07 0.01 12.0 0.03 181.0 4.0 275
62.50 STX1425D62.5 0.01 0.00 0.01 11.0 0.04 21.0 0.0 0
63.00 STX1419D63 0.03 0.00 0.01 40.0 0.03 181.0 0.0 0
65.00 STX1419D65 0.02 -0.01 0.01 10.0 0.03 181.0 1.0 109
65.00 STX1425D65 0.01 0.00 0.01 40.0 0.03 32.0 0.0 0
70.00 STX1419D70 0.01 -0.02 0.01 10.0 0.03 49.0 1.0 32
75.00 STX1419D75 0.27 0.24 0.01 75.0 0.03 181.0 1.0 1
80.00 STX1419D80 0.03 0.00 0.01 10.0 0.03 143.0 0.0 0

Put Options: STX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 STX1419P31 0.03 0.00 0.01 10.0 0.03 50.0 10.0 10
32.00 STX1419P32 0.03 0.00 0.01 21.0 0.03 34.0 0.0 0
33.00 STX1419P33 0.03 0.00 0.01 28.0 0.03 34.0 0.0 0
34.00 STX1419P34 0.03 0.00 0.01 43.0 0.03 34.0 0.0 0
35.00 STX1419P35 0.01 0.00 0.01 1.0 0.01 1.0 89.0 128
36.00 STX1419P36 0.03 0.00 0.01 1.0 0.03 31.0 0.0 0
37.00 STX1419P37 0.03 0.00 0.01 11.0 0.03 34.0 0.0 0
38.00 STX1419P38 0.14 0.11 0.01 11.0 0.03 180.0 13.0 24
39.00 STX1419P39 0.26 0.23 0.01 11.0 0.03 31.0 1.0 3
40.00 STX1419P40 0.02 0.01 0.01 2.0 0.01 1.0 1.0 534
40.00 STX1425P40 0.04 0.00 0.03 11.0 0.04 31.0 0.0 0
41.00 STX1419P41 0.01 0.00 0.01 1.0 0.03 180.0 4.0 374
42.00 STX1419P42 0.02 -0.01 0.01 364.0 0.02 191.0 3.0 70
42.00 STX1425P42 0.08 0.04 0.01 2.0 0.04 31.0 25.0 153
43.00 STX1419P43 0.37 0.34 0.01 1.0 0.03 191.0 1.0 51
43.00 STX1425P43 0.35 0.30 0.01 13.0 0.04 31.0 2.0 2
44.00 STX1419P44 0.03 0.00 0.01 10.0 0.03 192.0 2.0 138
44.00 STX1425P44 0.43 0.42 0.01 10.0 0.05 48.0 45.0 47
45.00 STX1419P45 0.03 0.00 0.01 3.0 0.02 180.0 5.0 611
45.00 STX1425P45 0.08 0.07 0.01 25.0 0.05 55.0 34.0 72
46.00 STX1419P46 0.06 0.05 0.01 1.0 0.02 22.0 4.0 349
46.00 STX1425P46 0.09 0.08 0.01 25.0 0.05 43.0 50.0 66
47.00 STX1419P47 0.01 0.00 0.01 1.0 0.03 180.0 1.0 1,720
47.00 STX1425P47 0.72 0.71 0.01 10.0 0.07 58.0 25.0 31
47.50 STX1425P47.5 0.22 0.20 0.01 41.0 0.07 331.0 40.0 194
48.00 STX1419P48 0.05 0.01 0.01 287.0 0.03 191.0 12.0 1,242
48.00 STX1425P48 0.55 0.53 0.01 11.0 0.08 593.0 5.0 181
48.50 STX1419P48.5 0.05 0.00 0.01 14.0 0.03 190.0 0.0 0
48.50 STX1425P48.5 0.93 0.90 0.01 112.0 0.08 363.0 181.0 167
49.00 STX1419P49 0.07 0.01 0.05 220.0 0.03 190.0 80.0 2,048
49.00 STX1425P49 0.10 0.05 0.01 303.0 0.07 197.0 5.0 169
49.50 STX1419P49.5 0.07 0.00 0.03 186.0 0.01 112.0 0.0 0
49.50 STX1425P49.5 1.18 1.12 0.02 325.0 0.11 384.0 1.0 219
50.00 STX1419P50 0.03 0.02 0.01 20.0 0.03 184.0 66.0 6,454
50.00 STX1425P50 0.16 0.08 0.03 88.0 0.09 303.0 64.0 857
50.50 STX1419P50.5 0.01 0.00 0.01 87.0 0.04 190.0 0.0 0
50.50 STX1425P50.5 0.30 0.20 0.05 35.0 0.12 425.0 1.0 379
51.00 STX1419P51 0.14 0.13 0.01 182.0 0.02 1.0 10.0 10
51.00 STX1425P51 0.08 -0.05 0.06 100.0 0.12 429.0 35.0 351
51.50 STX1419P51.5 0.05 0.00 0.01 193.0 0.02 1.0 3.0 2
51.50 STX1425P51.5 0.12 -0.08 0.09 58.0 0.14 360.0 44.0 881
52.00 STX1419P52 0.15 0.13 0.01 10.0 0.03 199.0 15.0 25
52.00 STX1425P52 0.17 -0.12 0.11 92.0 0.16 212.0 72.0 571
52.50 STX1419P52.5 0.04 -0.21 0.04 201.0 0.04 180.0 13.0 2,082
52.50 STX1425P52.5 0.20 -0.12 0.15 64.0 0.21 342.0 72.0 477
53.00 STX1419P53 0.26 0.00 0.01 3.0 0.04 190.0 7.0 219
53.00 STX1425P53 0.25 -0.14 0.20 85.0 0.25 223.0 28.0 245
53.50 STX1419P53.5 0.04 -0.20 0.01 22.0 0.05 212.0 30.0 369
53.50 STX1425P53.5 0.34 -0.72 0.27 41.0 0.32 189.0 13.0 1,355
54.00 STX1419P54 0.12 -0.40 0.03 154.0 0.07 20.0 25.0 69
54.00 STX1425P54 0.40 -0.27 0.36 128.0 0.42 129.0 23.0 337
54.50 STX1419P54.5 0.27 -0.37 0.06 94.0 0.09 20.0 21.0 167
54.50 STX1425P54.5 0.94 0.00 0.49 39.0 0.55 51.0 6.0 618
55.00 STX1419P55 0.15 -0.52 0.12 167.0 0.16 88.0 172.0 1,897
55.00 STX1425P55 1.36 0.25 0.65 25.0 0.70 30.0 156.0 778
55.50 STX1419P55.5 0.45 -0.53 0.27 33.0 0.32 59.0 18.0 67
55.50 STX1425P55.5 2.00 0.00 0.85 20.0 0.94 50.0 1.0 1,040
56.00 STX1419P56 1.26 -0.02 0.54 27.0 0.78 120.0 2.0 21
56.00 STX1425P56 2.75 0.00 1.10 16.0 1.21 90.0 1.0 153
56.50 STX1419P56.5 1.59 0.00 0.90 47.0 1.18 499.0 0.0 0
56.50 STX1425P56.5 2.23 0.19 1.40 21.0 1.61 665.0 2.0 937
57.00 STX1419P57 2.85 0.82 1.32 68.0 1.85 298.0 1.0 1
57.00 STX1425P57 2.18 -0.22 1.75 58.0 1.86 57.0 2.0 216
57.50 STX1419P57.5 2.46 -0.32 1.81 33.0 2.33 511.0 24.0 717
57.50 STX1425P57.5 3.05 0.30 2.12 43.0 2.31 400.0 6.0 58
58.00 STX1419P58 2.78 0.00 2.28 20.0 3.05 168.0 0.0 0
58.00 STX1425P58 1.69 -1.46 2.51 48.0 2.77 266.0 29.0 64
58.50 STX1419P58.5 3.35 0.00 2.79 20.0 3.55 149.0 0.0 0
58.50 STX1425P58.5 2.26 -1.29 2.94 185.0 3.60 604.0 32.0 116
59.00 STX1419P59 3.80 0.00 3.30 31.0 4.05 164.0 0.0 0
59.00 STX1425P59 3.00 -1.00 3.40 29.0 4.10 355.0 48.0 56
59.50 STX1419P59.5 4.25 0.00 3.70 20.0 4.55 33.0 0.0 0
59.50 STX1425P59.5 2.75 -1.65 3.85 29.0 4.65 245.0 13.0 13
60.00 STX1419P60 5.96 0.00 4.25 20.0 4.85 48.0 1.0 68
60.00 STX1425P60 6.88 1.98 4.20 51.0 5.45 299.0 10.0 10
60.50 STX1419P60.5 5.35 0.00 4.55 20.0 6.05 32.0 0.0 0
60.50 STX1425P60.5 5.35 0.00 4.80 31.0 5.65 225.0 0.0 0
61.00 STX1419P61 5.85 0.00 5.05 20.0 6.55 32.0 0.0 0
61.00 STX1425P61 5.85 0.00 5.30 31.0 6.15 190.0 0.0 0
61.50 STX1419P61.5 6.10 0.00 5.55 20.0 7.05 32.0 0.0 0
62.00 STX1419P62 6.70 0.00 5.85 21.0 8.15 1.0 0.0 0
62.00 STX1425P62 6.85 0.00 6.25 39.0 7.10 157.0 0.0 0
62.50 STX1419P62.5 6.87 -0.58 6.70 240.0 8.05 177.0 1.0 113
62.50 STX1425P62.5 7.35 0.00 6.80 10.0 7.60 162.0 0.0 0
63.00 STX1419P63 7.70 0.00 6.40 21.0 9.30 20.0 0.0 0
65.00 STX1419P65 7.40 -2.35 9.25 20.0 11.20 10.0 10.0 35
65.00 STX1425P65 9.70 0.00 9.10 72.0 11.50 150.0 0.0 0
70.00 STX1419P70 10.10 -3.70 12.80 20.0 16.65 1.0 24.0 24
75.00 STX1419P75 18.80 0.00 17.90 10.0 21.65 10.0 0.0 0
80.00 STX1419P80 21.95 -1.80 22.90 10.0 26.65 10.0 18.0 49
Trading Center