$58.36 +1.85 (3.27%) Seagate Technology PLC - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 58.36
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.85 (3.27%)
Prev Close: 56.52
Open: 56.74
Bid: 58.35
Ask: 58.36
Options:

Call Options: STX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 STX1431J40 17.76 0.00 16.85 697.0 18.70 226.0 1.0 0
43.00 STX1431J43 0.00 0.00 13.10 140.0 15.80 59.0 0.0 0
44.00 STX1431J44 0.00 0.00 12.10 154.0 14.80 59.0 0.0 0
45.00 STX1431J45 10.10 0.00 11.80 64.0 13.90 33.0 0.0 0
45.50 STX1431J45.5 9.90 0.00 11.00 66.0 13.15 45.0 0.0 0
46.00 STX1431J46 9.40 0.00 11.60 62.0 12.80 51.0 0.0 0
46.50 STX1431J46.5 8.90 0.00 10.00 25.0 12.40 26.0 0.0 0
47.00 STX1431J47 8.45 0.00 9.80 98.0 11.95 61.0 0.0 0
47.50 STX1431J47.5 7.95 0.00 9.30 80.0 11.65 61.0 0.0 0
48.00 STX1431J48 7.45 0.00 8.80 86.0 11.15 66.0 0.0 0
48.50 STX1431J48.5 6.95 0.00 8.30 80.0 10.75 66.0 0.0 0
49.00 STX1431J49 6.50 0.00 7.80 986.0 9.70 510.0 0.0 20
49.50 STX1431J49.5 6.00 0.00 7.30 143.0 9.55 77.0 0.0 0
50.00 STX1431J50 3.45 -2.10 7.55 817.0 8.80 411.0 26.0 18
50.50 STX1431J50.5 2.51 -2.59 7.00 928.0 8.25 178.0 8.0 8
51.00 STX1431J51 2.76 -1.94 6.40 928.0 7.75 292.0 20.0 47
51.50 STX1431J51.5 6.40 2.15 6.20 912.0 7.30 319.0 7.0 35
52.00 STX1431J52 3.50 -0.75 5.65 928.0 6.90 432.0 1.0 8
52.50 STX1431J52.5 2.35 -1.90 5.15 928.0 6.35 320.0 3.0 16
53.00 STX1431J53 2.55 -1.15 4.65 1289.0 6.10 1098.0 1.0 99
53.50 STX1431J53.5 1.49 -1.91 4.10 1275.0 5.60 1062.0 10.0 80
54.00 STX1431J54 4.70 1.77 4.45 847.0 4.90 848.0 3.0 44
54.50 STX1431J54.5 4.10 1.55 4.20 70.0 4.40 162.0 4.0 196
55.00 STX1431J55 3.14 0.73 3.65 407.0 3.90 312.0 26.0 243
55.50 STX1431J55.5 2.83 0.80 3.30 329.0 3.55 347.0 55.0 96
56.00 STX1431J56 2.30 0.66 3.00 82.0 3.30 627.0 70.0 357
56.50 STX1431J56.5 2.39 0.80 2.49 606.0 2.87 317.0 43.0 233
57.00 STX1431J57 2.04 0.82 2.28 78.0 2.54 249.0 37.0 128
57.50 STX1431J57.5 1.64 0.61 1.96 223.0 2.24 464.0 192.0 170
58.00 STX1431J58 1.75 0.85 1.68 82.0 1.84 209.0 179.0 251
58.50 STX1431J58.5 1.51 0.89 1.42 41.0 1.58 231.0 91.0 39
59.00 STX1431J59 1.34 0.84 1.18 2.0 1.33 2.0 62.0 442
59.50 STX1431J59.5 1.05 0.64 0.97 72.0 1.12 244.0 40.0 126
60.00 STX1431J60 0.87 0.61 0.80 131.0 0.90 122.0 2811.0 61
60.50 STX1431J60.5 0.67 0.54 0.65 22.0 0.77 250.0 37.0 84
61.00 STX1431J61 0.54 0.47 0.52 1.0 0.57 10.0 286.0 32
61.50 STX1431J61.5 0.43 0.40 0.39 54.0 0.65 62.0 10.0 95
62.00 STX1431J62 0.27 0.04 0.20 854.0 0.34 37.0 104.0 2
62.50 STX1431J62.5 0.21 0.01 0.12 811.0 0.32 304.0 24.0 41
63.00 STX1431J63 0.24 0.06 0.04 1579.0 0.24 117.0 55.0 3
63.50 STX1431J63.5 0.15 0.00 0.04 1159.0 0.24 26.0 0.0 0
64.00 STX1431J64 0.12 -0.02 0.01 10.0 0.15 11.0 37.0 37
64.50 STX1431J64.5 0.08 -0.03 0.01 10.0 0.14 38.0 1.0 0
65.00 STX1431J65 0.10 0.00 0.01 22.0 0.11 32.0 0.0 0
65.50 STX1431J65.5 0.87 0.79 0.01 119.0 0.10 49.0 11.0 11
66.00 STX1431J66 0.07 0.00 0.01 47.0 0.08 73.0 0.0 0
66.50 STX1431J66.5 0.06 0.00 0.01 65.0 0.07 208.0 0.0 0
67.00 STX1431J67 0.05 0.00 0.01 27.0 0.05 45.0 0.0 0
67.50 STX1431J67.5 0.29 0.25 0.01 10.0 0.04 25.0 141.0 80
68.00 STX1431J68 0.02 -0.02 0.01 20.0 0.04 111.0 3.0 0
69.00 STX1431J69 0.04 0.00 0.01 50.0 0.03 53.0 0.0 0
70.00 STX1431J70 0.02 0.00 0.00 0.0 0.03 64.0 1.0 0
75.00 STX1431J75 0.00 0.00 0.00 0.0 0.03 139.0 0.0 0
80.00 STX1431J80 0.00 0.00 0.00 0.0 0.03 143.0 0.0 0

Put Options: STX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 STX1431V40 0.00 0.00 0.00 0.0 0.03 52.0 0.0 0
43.00 STX1431V43 0.00 0.00 0.00 0.0 0.04 148.0 0.0 0
44.00 STX1431V44 0.00 0.00 0.01 1.0 0.04 78.0 0.0 0
45.00 STX1431V45 0.18 0.17 0.01 1.0 0.04 56.0 20.0 92
45.50 STX1431V45.5 0.07 0.00 0.01 1.0 0.05 507.0 0.0 36
46.00 STX1431V46 0.09 0.00 0.01 1.0 0.05 160.0 0.0 12
46.50 STX1431V46.5 0.11 0.00 0.01 1.0 0.06 347.0 0.0 23
47.00 STX1431V47 0.14 0.00 0.01 1.0 0.07 437.0 0.0 0
47.50 STX1431V47.5 0.01 0.00 0.01 291.0 0.08 462.0 0.0 0
48.00 STX1431V48 0.02 0.00 0.01 276.0 0.10 410.0 0.0 0
48.50 STX1431V48.5 0.05 0.04 0.01 509.0 0.10 431.0 3.0 0
49.00 STX1431V49 0.44 0.40 0.01 1000.0 0.11 323.0 10.0 10
49.50 STX1431V49.5 0.20 0.00 0.02 840.0 0.11 22.0 5.0 25
50.00 STX1431V50 0.07 -0.03 0.05 31.0 0.07 5.0 178.0 52
50.50 STX1431V50.5 0.85 0.74 0.03 693.0 0.14 32.0 1.0 41
51.00 STX1431V51 0.09 -0.05 0.06 790.0 0.16 56.0 323.0 72
51.50 STX1431V51.5 0.13 -0.06 0.06 710.0 0.19 152.0 210.0 12
52.00 STX1431V52 0.17 -0.05 0.14 105.0 0.18 5.0 315.0 1,227
52.50 STX1431V52.5 0.20 -0.10 0.16 467.0 0.26 229.0 40.0 56
53.00 STX1431V53 0.26 -0.20 0.14 663.0 0.29 101.0 6.0 342
53.50 STX1431V53.5 0.27 -0.15 0.17 872.0 0.34 127.0 4.0 116
54.00 STX1431V54 0.32 -0.33 0.27 707.0 0.40 243.0 10.0 182
54.50 STX1431V54.5 0.41 -0.18 0.39 117.0 0.45 217.0 65.0 69
55.00 STX1431V55 0.47 -0.46 0.45 145.0 0.53 146.0 129.0 152
55.50 STX1431V55.5 0.58 -0.50 0.54 172.0 0.61 88.0 54.0 132
56.00 STX1431V56 0.68 -0.52 0.66 87.0 0.73 118.0 132.0 318
56.50 STX1431V56.5 0.81 -0.72 0.79 270.0 0.88 64.0 56.0 75
57.00 STX1431V57 1.00 -0.71 0.93 52.0 1.00 20.0 41.0 154
57.50 STX1431V57.5 1.15 -0.74 1.10 99.0 1.19 99.0 1230.0 64
58.00 STX1431V58 1.35 -0.94 1.26 18.0 1.34 20.0 60.0 122
58.50 STX1431V58.5 1.70 -0.92 1.61 131.0 1.93 133.0 5.0 114
59.00 STX1431V59 8.10 5.34 1.76 718.0 1.98 137.0 4.0 118
59.50 STX1431V59.5 3.70 0.30 2.08 616.0 2.25 103.0 11.0 136
60.00 STX1431V60 2.48 -1.02 2.41 10.0 2.68 522.0 3.0 51
60.50 STX1431V60.5 3.30 -0.55 2.61 521.0 3.00 622.0 12.0 0
61.00 STX1431V61 3.56 -0.74 2.96 598.0 3.35 316.0 5.0 21
61.50 STX1431V61.5 5.60 0.90 3.35 534.0 3.75 369.0 1.0 11
62.00 STX1431V62 5.20 0.00 3.75 718.0 4.15 153.0 0.0 0
62.50 STX1431V62.5 5.70 0.00 4.15 126.0 5.10 1311.0 0.0 0
63.00 STX1431V63 6.20 0.00 4.60 557.0 5.60 1323.0 0.0 0
63.50 STX1431V63.5 6.70 0.00 4.65 128.0 6.10 294.0 0.0 0
64.00 STX1431V64 7.20 0.00 5.45 339.0 6.55 518.0 0.0 0
64.50 STX1431V64.5 7.70 0.00 5.80 363.0 7.05 511.0 0.0 0
65.00 STX1431V65 8.20 0.00 6.15 440.0 7.55 509.0 0.0 0
65.50 STX1431V65.5 8.70 0.00 6.65 416.0 7.90 478.0 0.0 0
66.00 STX1431V66 8.85 0.00 7.15 445.0 8.50 499.0 0.0 0
66.50 STX1431V66.5 8.45 0.00 7.25 460.0 9.10 623.0 0.0 0
67.00 STX1431V67 8.70 0.00 8.40 152.0 10.20 427.0 0.0 0
67.50 STX1431V67.5 9.40 0.00 8.35 456.0 9.90 621.0 0.0 0
68.00 STX1431V68 9.90 0.00 9.20 359.0 10.40 696.0 0.0 0
69.00 STX1431V69 11.00 0.00 8.60 468.0 11.40 455.0 0.0 0
70.00 STX1431V70 0.00 0.00 9.80 154.0 13.85 154.0 0.0 0
75.00 STX1431V75 0.00 0.00 14.90 140.0 17.45 140.0 0.0 0
80.00 STX1431V80 0.00 0.00 20.95 511.0 23.25 648.0 0.0 0