Seagate Technology PLC $56.79

down -0.81


23/9/2014 04:00 PM  |  NASDAQ : STX  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 56.79
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.81 (-1.41 %)
Prev Close: 57.60
Open: 57.58
Bid: 56.78
Ask: 56.79
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 22%
Options:

Call Options: STX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 STX1426I49 8.25 0.00 7.70 187.0 8.10 438.0 0.0 0
49.50 STX1426I49.5 7.75 0.00 7.20 133.0 7.75 500.0 0.0 0
50.00 STX1426I50 7.25 0.00 6.70 177.0 7.00 424.0 0.0 0
50.50 STX1426I50.5 6.75 0.00 6.20 133.0 6.75 844.0 0.0 0
51.00 STX1426I51 8.20 1.95 5.70 459.0 6.10 836.0 77.0 77
51.50 STX1426I51.5 5.75 0.00 5.20 367.0 5.50 694.0 0.0 0
52.00 STX1426I52 5.25 0.00 4.70 408.0 5.10 737.0 0.0 0
52.50 STX1426I52.5 4.75 0.00 4.20 314.0 4.60 750.0 0.0 0
53.00 STX1426I53 5.35 1.10 3.70 504.0 4.00 355.0 10.0 10
53.50 STX1426I53.5 3.80 0.00 3.25 277.0 3.50 138.0 0.0 0
54.00 STX1426I54 5.55 2.25 2.75 273.0 2.99 217.0 20.0 20
54.50 STX1426I54.5 3.75 0.00 2.28 337.0 2.50 250.0 11.0 11
55.00 STX1426I55 4.40 2.03 1.83 170.0 2.10 583.0 201.0 200
55.50 STX1426I55.5 1.50 -0.52 1.40 762.0 1.53 50.0 49.0 31
56.00 STX1426I56 1.41 -0.43 1.01 671.0 1.12 97.0 405.0 615
56.50 STX1426I56.5 0.81 -0.52 0.72 105.0 0.85 1317.0 20.0 0
57.00 STX1426I57 0.52 -0.43 0.43 256.0 0.49 150.0 10.0 60
57.50 STX1426I57.5 0.42 -0.29 0.25 488.0 0.30 157.0 400.0 1,331
58.00 STX1426I58 0.25 -0.23 0.13 228.0 0.17 236.0 28.0 554
58.50 STX1426I58.5 0.25 0.00 0.06 371.0 0.13 1280.0 102.0 143
59.00 STX1426I59 0.05 -0.13 0.03 78.0 0.11 782.0 4.0 217
59.50 STX1426I59.5 0.10 0.00 0.01 50.0 0.07 947.0 660.0 323
60.00 STX1426I60 0.05 -0.04 0.01 48.0 0.05 756.0 2.0 195
60.50 STX1426I60.5 0.11 0.00 0.01 72.0 0.03 265.0 4.0 31
61.00 STX1426I61 0.12 0.11 0.01 25.0 0.03 268.0 33.0 1,200
61.50 STX1426I61.5 0.14 0.10 0.04 50.0 0.03 329.0 11.0 75
62.00 STX1426I62 0.05 0.02 0.02 148.0 0.03 305.0 1.0 236
62.50 STX1426I62.5 0.40 0.37 0.01 33.0 0.03 308.0 20.0 30
63.00 STX1426I63 0.10 0.07 0.01 76.0 0.03 354.0 3.0 334
63.50 STX1426I63.5 0.21 0.18 0.01 40.0 0.03 362.0 10.0 533
64.00 STX1426I64 0.15 0.12 0.03 71.0 0.03 417.0 12.0 464
64.50 STX1426I64.5 0.03 0.00 0.01 272.0 0.03 381.0 0.0 0
65.00 STX1426I65 0.02 -0.01 0.01 95.0 0.03 362.0 3.0 3
65.50 STX1426I65.5 0.03 0.00 0.01 53.0 0.03 724.0 0.0 0
66.00 STX1426I66 0.03 0.00 0.01 20.0 0.03 985.0 0.0 0
66.50 STX1426I66.5 0.03 0.00 0.01 10.0 0.03 977.0 0.0 0
67.00 STX1426I67 0.03 0.00 0.01 10.0 0.03 419.0 0.0 0
67.50 STX1426I67.5 0.03 0.00 0.00 0.0 0.03 421.0 0.0 0

Put Options: STX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
49.00 STX1426U49 0.04 0.00 0.01 57.0 0.03 654.0 0.0 0
49.50 STX1426U49.5 0.04 0.00 0.01 72.0 0.04 1058.0 0.0 0
50.00 STX1426U50 0.04 0.00 0.01 133.0 0.04 1101.0 0.0 0
50.50 STX1426U50.5 0.04 0.00 0.01 130.0 0.04 888.0 0.0 0
51.00 STX1426U51 0.04 0.00 0.01 233.0 0.04 1021.0 0.0 0
51.50 STX1426U51.5 0.02 0.00 0.01 10.0 0.05 1211.0 0.0 0
52.00 STX1426U52 0.02 0.00 0.01 40.0 0.06 1528.0 9.0 9
52.50 STX1426U52.5 0.02 0.00 0.01 30.0 0.06 1391.0 1.0 1
53.00 STX1426U53 0.08 0.07 0.01 221.0 0.06 1270.0 7.0 10
53.50 STX1426U53.5 0.01 0.00 0.01 274.0 0.07 834.0 0.0 0
54.00 STX1426U54 0.16 0.14 0.01 509.0 0.10 1294.0 10.0 21
54.50 STX1426U54.5 0.17 0.14 0.01 1323.0 0.11 1287.0 10.0 10
55.00 STX1426U55 0.09 0.00 0.03 1543.0 0.11 302.0 1.0 2
55.50 STX1426U55.5 0.13 0.00 0.13 88.0 0.16 87.0 24.0 32
56.00 STX1426U56 0.16 0.00 0.22 179.0 0.27 550.0 311.0 324
56.50 STX1426U56.5 0.35 0.03 0.37 106.0 0.42 166.0 18.0 104
57.00 STX1426U57 0.56 0.12 0.59 107.0 0.69 1499.0 17.0 329
57.50 STX1426U57.5 0.86 0.22 0.86 566.0 0.96 211.0 25.0 113
58.00 STX1426U58 1.18 0.27 1.24 362.0 1.36 105.0 11.0 136
58.50 STX1426U58.5 1.70 0.42 1.57 1036.0 1.79 110.0 46.0 1,066
59.00 STX1426U59 2.18 0.54 2.11 458.0 2.31 654.0 53.0 1,306
59.50 STX1426U59.5 2.00 0.00 2.48 793.0 2.81 255.0 15.0 214
60.00 STX1426U60 3.00 0.37 2.83 1152.0 3.30 632.0 1.0 836
60.50 STX1426U60.5 3.55 0.50 3.50 424.0 3.80 1015.0 2.0 28
61.00 STX1426U61 1.90 -1.03 3.80 620.0 4.30 300.0 19.0 111
61.50 STX1426U61.5 2.25 -1.15 4.35 934.0 4.80 766.0 6.0 31
62.00 STX1426U62 2.68 -1.22 4.50 917.0 5.30 530.0 30.0 64
62.50 STX1426U62.5 4.30 0.00 5.00 247.0 5.80 349.0 3.0 47
63.00 STX1426U63 4.85 0.00 5.50 277.0 6.30 399.0 0.0 0
63.50 STX1426U63.5 5.35 0.00 5.95 277.0 6.80 369.0 0.0 0
64.00 STX1426U64 5.85 0.00 6.45 247.0 7.30 413.0 0.0 0
64.50 STX1426U64.5 6.35 0.00 6.95 197.0 7.80 383.0 0.0 0
65.00 STX1426U65 6.85 0.00 7.45 197.0 8.30 383.0 0.0 0
65.50 STX1426U65.5 7.35 0.00 7.95 273.0 8.80 113.0 0.0 0
66.00 STX1426U66 7.85 0.00 7.95 261.0 9.35 413.0 0.0 0
66.50 STX1426U66.5 8.35 0.00 8.40 261.0 9.85 408.0 0.0 0
67.00 STX1426U67 8.50 0.00 8.95 261.0 10.35 410.0 0.0 0
67.50 STX1426U67.5 8.75 0.00 9.40 261.0 10.80 96.0 0.0 0
Trading Center