Seagate Technology PLC $59.59

up +0.37


19/8/2014 04:00 PM  |  NASDAQ : STX  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 59.59
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.37 (0.63 %)
Prev Close: 59.22
Open: 59.11
Bid: 59.57
Ask: 59.58
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 33%
Options:

Call Options: STX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 STX1422H44 15.35 0.00 15.35 20.0 15.80 101.0 0.0 0
45.00 STX1422H45 12.65 0.00 12.65 46.0 16.10 12.0 0.0 0
46.00 STX1422H46 11.65 0.00 11.65 46.0 15.10 12.0 0.0 0
47.00 STX1422H47 10.65 0.00 10.65 49.0 14.05 12.0 0.0 0
48.00 STX1422H48 11.10 0.00 11.10 261.0 11.80 137.0 0.0 0
49.00 STX1422H49 10.10 0.00 10.10 285.0 10.90 220.0 0.0 0
50.00 STX1422H50 9.10 0.00 9.10 261.0 9.80 371.0 0.0 0
50.50 STX1422H50.5 8.50 0.00 8.50 280.0 9.30 191.0 0.0 0
51.00 STX1422H51 8.35 0.00 8.35 287.0 8.80 355.0 0.0 0
51.00 STX1429H51 8.00 0.00 8.00 1578.0 8.80 631.0 0.0 0
51.50 STX1422H51.5 7.85 0.00 7.85 288.0 8.30 334.0 0.0 0
51.50 STX1429H51.5 7.50 0.00 7.50 368.0 8.30 674.0 0.0 0
52.00 STX1422H52 7.35 0.00 7.35 314.0 7.80 407.0 0.0 0
52.00 STX1429H52 7.00 0.00 7.00 391.0 7.80 688.0 0.0 0
52.50 STX1422H52.5 4.60 -1.90 6.50 1435.0 7.30 418.0 20.0 20
52.50 STX1429H52.5 6.50 0.00 6.50 390.0 7.30 704.0 0.0 0
53.00 STX1422H53 6.35 0.00 6.35 290.0 6.80 403.0 0.0 0
53.00 STX1429H53 6.05 0.00 6.05 390.0 6.80 699.0 0.0 0
53.50 STX1422H53.5 5.85 0.00 5.85 292.0 6.30 401.0 0.0 0
53.50 STX1429H53.5 3.85 -1.65 5.50 1688.0 6.30 605.0 46.0 46
54.00 STX1422H54 5.35 0.00 5.35 588.0 5.80 800.0 0.0 0
54.00 STX1429H54 5.05 0.00 5.05 372.0 5.80 752.0 0.0 0
54.50 STX1422H54.5 5.95 1.40 4.55 1899.0 5.30 709.0 10.0 10
54.50 STX1429H54.5 4.60 0.00 4.60 594.0 5.30 507.0 0.0 0
55.00 STX1422H55 2.25 -1.80 4.05 1899.0 4.80 815.0 4.0 5
55.00 STX1429H55 2.70 -1.40 4.10 1704.0 4.80 570.0 25.0 32
55.50 STX1422H55.5 1.80 -1.75 3.55 1899.0 4.30 852.0 7.0 11
55.50 STX1429H55.5 3.20 -0.40 3.60 1755.0 4.35 738.0 40.0 40
56.00 STX1422H56 3.83 0.78 3.05 1909.0 3.80 806.0 4.0 4
56.00 STX1429H56 1.97 -1.18 3.15 1783.0 3.85 744.0 5.0 46
56.50 STX1422H56.5 3.80 1.24 2.56 1899.0 3.30 810.0 4.0 4
56.50 STX1429H56.5 2.37 -0.33 2.70 1788.0 3.35 701.0 20.0 90
57.00 STX1422H57 1.21 -0.87 2.08 1899.0 2.79 763.0 2.0 13
57.00 STX1429H57 3.80 1.29 2.51 1212.0 2.89 927.0 30.0 34
57.50 STX1422H57.5 0.85 -0.81 1.66 1905.0 2.30 834.0 1.0 21
57.50 STX1429H57.5 1.14 -1.01 2.15 769.0 2.33 51.0 1.0 68
58.00 STX1422H58 1.51 0.00 1.53 921.0 1.83 1153.0 5.0 96
58.00 STX1429H58 1.34 -0.38 1.72 118.0 1.89 10.0 11.0 26
58.50 STX1422H58.5 0.82 -0.30 1.12 1008.0 1.27 41.0 185.0 206
58.50 STX1429H58.5 1.25 -0.19 1.44 75.0 1.51 43.0 10.0 20
59.00 STX1422H59 0.88 0.00 0.81 34.0 0.87 85.0 10.0 226
59.00 STX1429H59 1.12 0.02 1.10 87.0 1.24 574.0 13.0 84
59.50 STX1422H59.5 0.55 0.00 0.48 326.0 0.53 31.0 42.0 157
59.50 STX1429H59.5 0.84 0.00 0.79 52.0 0.84 6.0 34.0 184
60.00 STX1422H60 0.26 -0.06 0.23 247.0 0.27 3.0 740.0 90
60.00 STX1429H60 0.61 0.00 0.56 31.0 0.61 86.0 7.0 892
60.50 STX1422H60.5 0.16 0.00 0.11 104.0 0.15 47.0 144.0 70
60.50 STX1429H60.5 0.42 0.00 0.37 70.0 0.44 947.0 18.0 204
61.00 STX1422H61 0.57 0.52 0.05 178.0 0.11 573.0 23.0 70
61.00 STX1429H61 0.26 0.00 0.24 20.0 0.27 49.0 17.0 42
61.50 STX1422H61.5 0.03 -0.04 0.01 436.0 0.07 484.0 12.0 69
61.50 STX1429H61.5 0.17 0.08 0.09 1325.0 0.18 158.0 10.0 75
62.00 STX1422H62 0.22 0.18 0.01 197.0 0.04 218.0 10.0 22
62.00 STX1429H62 0.15 0.11 0.04 1317.0 0.14 678.0 1.0 26
62.50 STX1422H62.5 0.35 0.32 0.01 10.0 0.03 146.0 40.0 60
62.50 STX1429H62.5 0.51 0.49 0.02 1226.0 0.10 359.0 30.0 42
63.00 STX1422H63 0.29 0.26 0.01 41.0 0.03 246.0 21.0 78
63.00 STX1429H63 0.04 0.03 0.01 10.0 0.06 591.0 10.0 17
63.50 STX1422H63.5 0.11 0.08 0.01 10.0 0.03 238.0 11.0 123
63.50 STX1429H63.5 0.05 0.00 0.01 10.0 0.05 461.0 0.0 0
64.00 STX1422H64 0.17 0.14 0.01 20.0 0.03 236.0 5.0 5
64.00 STX1429H64 0.25 0.21 0.01 1.0 0.04 302.0 5.0 15
64.50 STX1422H64.5 0.54 0.51 0.01 20.0 0.03 241.0 5.0 5
64.50 STX1429H64.5 0.21 0.17 0.01 161.0 0.04 301.0 17.0 17
65.00 STX1422H65 0.16 0.13 0.01 41.0 0.03 192.0 2.0 18
65.00 STX1429H65 0.82 0.79 0.01 80.0 0.03 163.0 1.0 6
65.50 STX1422H65.5 0.50 0.47 0.01 20.0 0.03 174.0 15.0 69
65.50 STX1429H65.5 0.62 0.59 0.01 10.0 0.03 183.0 51.0 49
66.00 STX1422H66 0.04 0.01 0.01 20.0 0.03 194.0 20.0 20
66.00 STX1429H66 0.03 0.00 0.01 10.0 0.03 226.0 0.0 0
66.50 STX1422H66.5 0.03 0.00 0.00 0.0 0.03 195.0 0.0 0
66.50 STX1429H66.5 0.03 0.00 0.01 20.0 0.03 272.0 0.0 0
67.00 STX1422H67 0.04 0.01 0.01 10.0 0.03 229.0 1.0 1
67.00 STX1429H67 0.03 0.00 0.01 20.0 0.03 246.0 0.0 0
68.00 STX1422H68 0.04 0.01 0.01 10.0 0.03 227.0 1.0 1
68.00 STX1429H68 0.03 0.00 0.01 10.0 0.03 274.0 0.0 0
70.00 STX1422H70 0.03 0.00 0.00 0.0 0.03 222.0 0.0 0
75.00 STX1422H75 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
80.00 STX1422H80 0.03 0.00 0.00 0.0 0.03 148.0 0.0 0
85.00 STX1422H85 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0

Put Options: STX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
44.00 STX1422T44 0.03 0.00 0.00 0.0 0.03 152.0 0.0 0
45.00 STX1422T45 0.03 0.00 0.00 0.0 0.03 149.0 0.0 0
46.00 STX1422T46 0.03 0.00 0.00 0.0 0.03 147.0 0.0 0
47.00 STX1422T47 0.03 0.00 0.01 10.0 0.03 140.0 0.0 0
48.00 STX1422T48 0.03 0.00 0.01 10.0 0.03 244.0 0.0 0
49.00 STX1422T49 0.03 0.00 0.01 10.0 0.03 243.0 0.0 0
50.00 STX1422T50 0.03 0.00 0.01 10.0 0.03 237.0 0.0 0
50.50 STX1422T50.5 0.03 0.00 0.01 10.0 0.03 241.0 0.0 0
51.00 STX1422T51 0.03 0.00 0.01 2.0 0.03 241.0 0.0 0
51.00 STX1429T51 0.01 0.00 0.01 10.0 0.05 341.0 0.0 0
51.50 STX1422T51.5 0.19 0.16 0.01 10.0 0.03 237.0 5.0 5
51.50 STX1429T51.5 0.01 0.00 0.01 10.0 0.05 273.0 0.0 0
52.00 STX1422T52 0.13 0.10 0.01 20.0 0.03 203.0 3.0 3
52.00 STX1429T52 0.25 0.24 0.01 20.0 0.05 244.0 5.0 50
52.50 STX1422T52.5 0.03 0.00 0.01 20.0 0.03 187.0 0.0 0
52.50 STX1429T52.5 0.01 0.00 0.01 60.0 0.06 397.0 0.0 0
53.00 STX1422T53 0.04 0.00 0.01 10.0 0.04 406.0 0.0 0
53.00 STX1429T53 0.32 0.31 0.01 30.0 0.06 267.0 51.0 51
53.50 STX1422T53.5 0.08 0.04 0.01 10.0 0.04 376.0 11.0 9
53.50 STX1429T53.5 0.34 0.33 0.01 72.0 0.06 644.0 16.0 18
54.00 STX1422T54 0.03 -0.01 0.01 10.0 0.04 359.0 10.0 43
54.00 STX1429T54 0.40 0.39 0.01 296.0 0.07 675.0 8.0 9
54.50 STX1422T54.5 0.26 0.22 0.01 10.0 0.04 372.0 20.0 30
54.50 STX1429T54.5 0.63 0.62 0.01 337.0 0.08 640.0 3.0 224
55.00 STX1422T55 0.09 0.05 0.01 10.0 0.04 329.0 11.0 69
55.00 STX1429T55 0.07 0.00 0.03 157.0 0.09 326.0 24.0 275
55.50 STX1422T55.5 0.02 0.00 0.01 20.0 0.02 21.0 41.0 105
55.50 STX1429T55.5 0.23 0.19 0.04 178.0 0.10 719.0 10.0 34
56.00 STX1422T56 0.06 0.01 0.01 264.0 0.05 521.0 6.0 193
56.00 STX1429T56 0.14 0.08 0.06 177.0 0.12 584.0 3.0 39
56.50 STX1422T56.5 0.40 0.39 0.01 74.0 0.06 666.0 4.0 81
56.50 STX1429T56.5 0.90 0.82 0.08 93.0 0.16 747.0 8.0 36
57.00 STX1422T57 0.07 0.00 0.02 126.0 0.06 265.0 20.0 76
57.00 STX1429T57 0.18 0.00 0.12 216.0 0.18 415.0 2.0 116
57.50 STX1422T57.5 0.07 0.00 0.03 34.0 0.10 1513.0 21.0 611
57.50 STX1429T57.5 1.09 0.92 0.17 370.0 0.22 209.0 1.0 27
58.00 STX1422T58 0.10 0.00 0.07 120.0 0.11 482.0 46.0 154
58.00 STX1429T58 0.57 0.32 0.25 181.0 0.31 143.0 1.0 48
58.50 STX1422T58.5 0.11 0.00 0.13 43.0 0.18 376.0 500.0 602
58.50 STX1429T58.5 0.38 0.00 0.36 62.0 0.44 1042.0 26.0 10
59.00 STX1422T59 0.21 0.00 0.23 24.0 0.28 274.0 503.0 572
59.00 STX1429T59 0.53 0.00 0.51 60.0 0.58 623.0 42.0 60
59.50 STX1422T59.5 0.41 0.00 0.40 194.0 0.48 435.0 7.0 36
59.50 STX1429T59.5 0.71 0.00 0.70 119.0 0.82 938.0 750.0 44
60.00 STX1422T60 2.33 1.67 0.66 22.0 0.75 380.0 1.0 51
60.00 STX1429T60 2.26 1.30 0.96 158.0 1.05 337.0 17.0 64
60.50 STX1422T60.5 2.27 1.35 0.92 975.0 1.14 408.0 34.0 38
60.50 STX1429T60.5 2.49 1.23 1.26 35.0 1.36 247.0 13.0 98
61.00 STX1422T61 4.53 3.21 1.32 997.0 1.66 936.0 4.0 43
61.00 STX1429T61 1.90 0.24 1.66 34.0 1.79 206.0 1.0 71
61.50 STX1422T61.5 2.91 1.13 1.78 869.0 2.21 1059.0 9.0 10
61.50 STX1429T61.5 3.05 1.09 1.96 909.0 2.23 685.0 6.0 34
62.00 STX1422T62 3.85 1.61 2.24 920.0 2.82 1009.0 6.0 18
62.00 STX1429T62 4.50 2.16 2.34 410.0 2.66 579.0 6.0 14
62.50 STX1422T62.5 4.35 1.60 2.75 799.0 3.50 1157.0 17.0 17
62.50 STX1429T62.5 3.15 0.35 2.80 271.0 3.15 393.0 4.0 21
63.00 STX1422T63 3.25 0.00 3.25 384.0 4.00 816.0 0.0 0
63.00 STX1429T63 4.20 0.95 3.25 737.0 3.80 892.0 17.0 17
63.50 STX1422T63.5 3.70 0.00 3.70 333.0 4.50 923.0 0.0 0
63.50 STX1429T63.5 3.75 0.00 3.75 311.0 4.50 708.0 0.0 0
64.00 STX1422T64 4.20 0.00 4.20 333.0 5.00 566.0 0.0 0
64.00 STX1429T64 4.25 0.00 4.25 317.0 5.00 668.0 0.0 0
64.50 STX1422T64.5 4.70 0.00 4.70 333.0 5.55 541.0 0.0 0
64.50 STX1429T64.5 5.55 0.80 4.75 717.0 5.55 965.0 53.0 53
65.00 STX1422T65 5.20 0.00 5.20 262.0 6.05 490.0 0.0 0
65.00 STX1429T65 5.25 0.00 5.25 284.0 6.05 787.0 0.0 0
65.50 STX1422T65.5 5.70 0.00 5.70 262.0 6.50 485.0 0.0 0
65.50 STX1429T65.5 5.70 0.00 5.70 289.0 6.55 787.0 0.0 0
66.00 STX1422T66 6.20 0.00 6.20 262.0 7.00 478.0 0.0 0
66.00 STX1429T66 6.20 0.00 6.20 286.0 7.05 577.0 0.0 0
66.50 STX1422T66.5 6.70 0.00 6.70 273.0 7.55 425.0 0.0 0
66.50 STX1429T66.5 6.70 0.00 6.70 283.0 7.55 577.0 0.0 0
67.00 STX1422T67 7.20 0.00 7.20 273.0 8.05 478.0 0.0 0
67.00 STX1429T67 7.20 0.00 7.20 284.0 8.05 577.0 0.0 0
68.00 STX1422T68 8.20 0.00 8.20 273.0 9.00 478.0 0.0 0
68.00 STX1429T68 8.20 0.00 8.20 627.0 9.00 704.0 0.0 0
70.00 STX1422T70 10.05 0.00 10.05 261.0 10.65 106.0 0.0 0
75.00 STX1422T75 13.95 0.00 13.95 6.0 17.35 30.0 0.0 0
80.00 STX1422T80 18.85 0.00 18.85 126.0 22.60 2.0 0.0 0
85.00 STX1422T85 24.20 0.00 24.20 980.0 27.35 239.0 0.0 0
Trading Center