Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-30)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 170303C00025000 C 03/03/17 25.0 20.55 24.25
STX 170303C00029000 C 03/03/17 29.0 16.30 20.40
STX 170303C00029500 C 03/03/17 29.5 15.70 19.90
STX 170303C00030000 C 03/03/17 30.0 15.50 19.10
STX 170303C00030500 C 03/03/17 30.5 14.95 18.55
STX 170303C00031000 C 03/03/17 31.0 14.30 18.15
STX 170303C00031500 C 03/03/17 31.5 13.90 17.65
STX 170303C00032000 C 03/03/17 32.0 13.30 17.20
STX 170303C00032500 C 03/03/17 32.5 12.90 16.65
STX 170303C00033000 C 03/03/17 33.0 12.45 16.15
STX 170303C00033500 C 03/03/17 33.5 11.95 15.65
STX 170303C00034000 C 03/03/17 34.0 11.30 15.15
STX 170303C00034500 C 03/03/17 34.5 10.95 14.50
STX 170303C00035000 C 03/03/17 35.0 10.50 14.10
STX 170303C00035500 C 03/03/17 35.5 9.95 13.60
STX 170303C00036000 C 03/03/17 36.0 9.30 13.20
STX 170303C00036500 C 03/03/17 36.5 8.70 12.75
STX 170303C00037000 C 03/03/17 37.0 8.30 12.25
STX 170303C00037500 C 03/03/17 37.5 7.70 11.85
STX 170303C00038000 C 03/03/17 38.0 7.60 11.15
STX 170303C00038500 C 03/03/17 38.5 6.95 10.75
STX 170303C00039000 C 03/03/17 39.0 6.45 10.10
STX 170303C00039500 C 03/03/17 39.5 5.75 9.45
STX 170303C00040000 C 03/03/17 40.0 7.35 7.90
STX 170303C00040500 C 03/03/17 40.5 6.30 7.55
STX 170303C00041000 C 03/03/17 41.0 5.50 6.95
STX 170303C00041500 C 03/03/17 41.5 5.20 6.35
STX 170303C00042000 C 03/03/17 42.0 3.60 5.90
STX 170303C00042500 C 03/03/17 42.5 4.20 5.40
STX 170303C00043000 C 03/03/17 43.0 3.80 4.85
STX 170303C00043500 C 03/03/17 43.5 3.20 4.45
STX 170303C00044000 C 03/03/17 44.0 2.21 3.95
STX 170303C00044500 C 03/03/17 44.5 2.80 3.45
STX 170303C00045000 C 03/03/17 45.0 2.59 2.89
STX 170303C00045500 C 03/03/17 45.5 1.84 2.48
STX 170303C00046000 C 03/03/17 46.0 1.82 2.01
STX 170303C00046500 C 03/03/17 46.5 1.40 1.54
STX 170303C00047000 C 03/03/17 47.0 1.07 1.14
STX 170303C00047500 C 03/03/17 47.5 0.76 0.81
STX 170303C00048000 C 03/03/17 48.0 0.51 0.55
STX 170303C00048500 C 03/03/17 48.5 0.33 0.36
STX 170303C00049000 C 03/03/17 49.0 0.20 0.23
STX 170303C00049500 C 03/03/17 49.5 0.11 0.14
STX 170303C00050000 C 03/03/17 50.0 0.06 0.11
STX 170303C00050500 C 03/03/17 50.5 0.01 0.11
STX 170303C00051000 C 03/03/17 51.0 0.00 0.10
STX 170303C00051500 C 03/03/17 51.5 0.00 0.09
STX 170303C00052000 C 03/03/17 52.0 0.00 0.05
STX 170303C00052500 C 03/03/17 52.5 0.00 0.05
STX 170303C00053000 C 03/03/17 53.0 0.00 0.05
STX 170303C00054000 C 03/03/17 54.0 0.00 0.02
STX 170303C00055000 C 03/03/17 55.0 0.00 0.02
STX 170303C00060000 C 03/03/17 60.0 0.00 0.03
STX 170303C00065000 C 03/03/17 65.0 0.00 0.02
STX 170303C00070000 C 03/03/17 70.0 0.00 0.02
STX 170303P00025000 P 03/03/17 25.0 0.00 0.02
STX 170303P00029000 P 03/03/17 29.0 0.00 0.02
STX 170303P00029500 P 03/03/17 29.5 0.00 0.03
STX 170303P00030000 P 03/03/17 30.0 0.00 0.02
STX 170303P00030500 P 03/03/17 30.5 0.00 0.02
STX 170303P00031000 P 03/03/17 31.0 0.00 0.02
STX 170303P00031500 P 03/03/17 31.5 0.00 0.02
STX 170303P00032000 P 03/03/17 32.0 0.00 0.02
STX 170303P00032500 P 03/03/17 32.5 0.00 0.02
STX 170303P00033000 P 03/03/17 33.0 0.00 0.02
STX 170303P00033500 P 03/03/17 33.5 0.00 0.02
STX 170303P00034000 P 03/03/17 34.0 0.00 0.02
STX 170303P00034500 P 03/03/17 34.5 0.00 0.02
STX 170303P00035000 P 03/03/17 35.0 0.00 0.02
STX 170303P00035500 P 03/03/17 35.5 0.00 0.02
STX 170303P00036000 P 03/03/17 36.0 0.00 0.02
STX 170303P00036500 P 03/03/17 36.5 0.00 0.02
STX 170303P00037000 P 03/03/17 37.0 0.00 0.03
STX 170303P00037500 P 03/03/17 37.5 0.00 0.02
STX 170303P00038000 P 03/03/17 38.0 0.00 0.02
STX 170303P00038500 P 03/03/17 38.5 0.00 0.02
STX 170303P00039000 P 03/03/17 39.0 0.00 0.02
STX 170303P00039500 P 03/03/17 39.5 0.00 0.03
STX 170303P00040000 P 03/03/17 40.0 0.00 0.05
STX 170303P00040500 P 03/03/17 40.5 0.00 0.05
STX 170303P00041000 P 03/03/17 41.0 0.00 0.08
STX 170303P00041500 P 03/03/17 41.5 0.00 0.09
STX 170303P00042000 P 03/03/17 42.0 0.00 0.11
STX 170303P00042500 P 03/03/17 42.5 0.00 0.03
STX 170303P00043000 P 03/03/17 43.0 0.00 0.07
STX 170303P00043500 P 03/03/17 43.5 0.00 0.03
STX 170303P00044000 P 03/03/17 44.0 0.01 0.14
STX 170303P00044500 P 03/03/17 44.5 0.02 0.18
STX 170303P00045000 P 03/03/17 45.0 0.04 0.09
STX 170303P00045500 P 03/03/17 45.5 0.09 0.12
STX 170303P00046000 P 03/03/17 46.0 0.14 0.19
STX 170303P00046500 P 03/03/17 46.5 0.22 0.26
STX 170303P00047000 P 03/03/17 47.0 0.35 0.39
STX 170303P00047500 P 03/03/17 47.5 0.53 0.58
STX 170303P00048000 P 03/03/17 48.0 0.77 0.84
STX 170303P00048500 P 03/03/17 48.5 1.05 1.18
STX 170303P00049000 P 03/03/17 49.0 1.44 1.58
STX 170303P00049500 P 03/03/17 49.5 1.76 2.64
STX 170303P00050000 P 03/03/17 50.0 1.53 4.75
STX 170303P00050500 P 03/03/17 50.5 2.68 3.70
STX 170303P00051000 P 03/03/17 51.0 3.00 4.20
STX 170303P00051500 P 03/03/17 51.5 3.65 4.65
STX 170303P00052000 P 03/03/17 52.0 4.05 5.35
STX 170303P00052500 P 03/03/17 52.5 4.50 6.10
STX 170303P00053000 P 03/03/17 53.0 3.90 7.70
STX 170303P00054000 P 03/03/17 54.0 5.10 7.60
STX 170303P00055000 P 03/03/17 55.0 5.70 9.45
STX 170303P00060000 P 03/03/17 60.0 10.60 14.15
STX 170303P00065000 P 03/03/17 65.0 15.55 19.45
STX 170303P00070000 P 03/03/17 70.0 20.85 24.55
STX 170310C00025000 C 03/10/17 25.0 20.50 24.15
STX 170310C00030000 C 03/10/17 30.0 15.35 19.10
STX 170310C00035000 C 03/10/17 35.0 10.30 14.25
STX 170310C00037000 C 03/10/17 37.0 8.50 12.30
STX 170310C00038000 C 03/10/17 38.0 7.55 11.45
STX 170310C00039000 C 03/10/17 39.0 6.45 10.30
STX 170310C00040000 C 03/10/17 40.0 6.70 8.15
STX 170310C00040500 C 03/10/17 40.5 6.05 7.45
STX 170310C00041000 C 03/10/17 41.0 5.45 8.00
STX 170310C00041500 C 03/10/17 41.5 5.00 7.10
STX 170310C00042000 C 03/10/17 42.0 4.60 5.95
STX 170310C00042500 C 03/10/17 42.5 4.00 5.70
STX 170310C00043000 C 03/10/17 43.0 3.95 5.05
STX 170310C00043500 C 03/10/17 43.5 3.40 5.15
STX 170310C00044000 C 03/10/17 44.0 3.60 4.15
STX 170310C00044500 C 03/10/17 44.5 3.05 3.50
STX 170310C00045000 C 03/10/17 45.0 2.80 3.05
STX 170310C00045500 C 03/10/17 45.5 2.44 2.61
STX 170310C00046000 C 03/10/17 46.0 2.04 2.18
STX 170310C00046500 C 03/10/17 46.5 1.68 1.78
STX 170310C00047000 C 03/10/17 47.0 1.35 1.43
STX 170310C00047500 C 03/10/17 47.5 1.06 1.12
STX 170310C00048000 C 03/10/17 48.0 0.81 0.86
STX 170310C00048500 C 03/10/17 48.5 0.61 0.65
STX 170310C00049000 C 03/10/17 49.0 0.45 0.49
STX 170310C00049500 C 03/10/17 49.5 0.32 0.36
STX 170310C00050000 C 03/10/17 50.0 0.23 0.27
STX 170310C00050500 C 03/10/17 50.5 0.14 0.20
STX 170310C00051000 C 03/10/17 51.0 0.11 0.15
STX 170310C00051500 C 03/10/17 51.5 0.06 0.14
STX 170310C00052000 C 03/10/17 52.0 0.00 0.10
STX 170310C00052500 C 03/10/17 52.5 0.00 0.07
STX 170310C00053000 C 03/10/17 53.0 0.00 0.09
STX 170310C00054000 C 03/10/17 54.0 0.00 0.04
STX 170310C00055000 C 03/10/17 55.0 0.00 0.05
STX 170310C00060000 C 03/10/17 60.0 0.00 0.02
STX 170310C00065000 C 03/10/17 65.0 0.00 0.02
STX 170310C00070000 C 03/10/17 70.0 0.00 0.02
STX 170310P00025000 P 03/10/17 25.0 0.00 0.02
STX 170310P00030000 P 03/10/17 30.0 0.00 0.02
STX 170310P00035000 P 03/10/17 35.0 0.00 0.03
STX 170310P00037000 P 03/10/17 37.0 0.00 0.04
STX 170310P00038000 P 03/10/17 38.0 0.00 0.04
STX 170310P00039000 P 03/10/17 39.0 0.00 0.09
STX 170310P00040000 P 03/10/17 40.0 0.00 0.09
STX 170310P00040500 P 03/10/17 40.5 0.00 0.12
STX 170310P00041000 P 03/10/17 41.0 0.00 0.14
STX 170310P00041500 P 03/10/17 41.5 0.01 0.15
STX 170310P00042000 P 03/10/17 42.0 0.02 0.14
STX 170310P00042500 P 03/10/17 42.5 0.01 0.16
STX 170310P00043000 P 03/10/17 43.0 0.04 0.15
STX 170310P00043500 P 03/10/17 43.5 0.07 0.13
STX 170310P00044000 P 03/10/17 44.0 0.10 0.15
STX 170310P00044500 P 03/10/17 44.5 0.10 0.22
STX 170310P00045000 P 03/10/17 45.0 0.15 0.24
STX 170310P00045500 P 03/10/17 45.5 0.23 0.32
STX 170310P00046000 P 03/10/17 46.0 0.35 0.40
STX 170310P00046500 P 03/10/17 46.5 0.47 0.53
STX 170310P00047000 P 03/10/17 47.0 0.63 0.68
STX 170310P00047500 P 03/10/17 47.5 0.83 0.89
STX 170310P00048000 P 03/10/17 48.0 1.08 1.15
STX 170310P00048500 P 03/10/17 48.5 1.34 1.61
STX 170310P00049000 P 03/10/17 49.0 1.63 1.87
STX 170310P00049500 P 03/10/17 49.5 2.04 2.36
STX 170310P00050000 P 03/10/17 50.0 2.42 2.80
STX 170310P00050500 P 03/10/17 50.5 2.75 3.80
STX 170310P00051000 P 03/10/17 51.0 3.25 3.85
STX 170310P00051500 P 03/10/17 51.5 3.65 4.70
STX 170310P00052000 P 03/10/17 52.0 3.85 5.90
STX 170310P00052500 P 03/10/17 52.5 4.65 6.70
STX 170310P00053000 P 03/10/17 53.0 4.90 6.95
STX 170310P00054000 P 03/10/17 54.0 5.20 7.55
STX 170310P00055000 P 03/10/17 55.0 6.05 9.60
STX 170310P00060000 P 03/10/17 60.0 10.90 14.50
STX 170310P00065000 P 03/10/17 65.0 15.80 19.45
STX 170310P00070000 P 03/10/17 70.0 20.90 24.50
STX 170317C00015000 C 03/17/17 15.0 30.30 34.35
STX 170317C00016000 C 03/17/17 16.0 29.30 33.45
STX 170317C00017000 C 03/17/17 17.0 28.30 32.60
STX 170317C00018000 C 03/17/17 18.0 27.30 31.60
STX 170317C00019000 C 03/17/17 19.0 26.30 30.45
STX 170317C00020000 C 03/17/17 20.0 25.30 29.10
STX 170317C00021000 C 03/17/17 21.0 24.30 28.50
STX 170317C00022000 C 03/17/17 22.0 23.30 27.30
STX 170317C00023000 C 03/17/17 23.0 22.30 26.35
STX 170317C00024000 C 03/17/17 24.0 21.55 25.05
STX 170317C00025000 C 03/17/17 25.0 20.30 24.30
STX 170317C00026000 C 03/17/17 26.0 19.30 23.30
STX 170317C00027000 C 03/17/17 27.0 18.30 22.35
STX 170317C00028000 C 03/17/17 28.0 17.50 21.05
STX 170317C00028500 C 03/17/17 28.5 16.90 20.85
STX 170317C00029000 C 03/17/17 29.0 16.30 20.35
STX 170317C00029500 C 03/17/17 29.5 15.85 19.85
STX 170317C00030000 C 03/17/17 30.0 15.55 19.00
STX 170317C00030500 C 03/17/17 30.5 14.85 18.85
STX 170317C00031000 C 03/17/17 31.0 14.55 18.00
STX 170317C00031500 C 03/17/17 31.5 13.90 17.55
STX 170317C00032000 C 03/17/17 32.0 13.55 16.90
STX 170317C00032500 C 03/17/17 32.5 13.10 16.60
STX 170317C00033000 C 03/17/17 33.0 14.00 15.90
STX 170317C00033500 C 03/17/17 33.5 11.75 15.50
STX 170317C00034000 C 03/17/17 34.0 11.75 14.85
STX 170317C00034500 C 03/17/17 34.5 11.00 14.60
STX 170317C00035000 C 03/17/17 35.0 12.30 12.95
STX 170317C00035500 C 03/17/17 35.5 11.25 12.50
STX 170317C00036000 C 03/17/17 36.0 11.30 11.95
STX 170317C00036500 C 03/17/17 36.5 10.25 11.35
STX 170317C00037000 C 03/17/17 37.0 8.60 11.00
STX 170317C00037500 C 03/17/17 37.5 9.20 11.05
STX 170317C00038000 C 03/17/17 38.0 9.40 9.90
STX 170317C00038500 C 03/17/17 38.5 7.05 10.35
STX 170317C00039000 C 03/17/17 39.0 7.50 8.80
STX 170317C00039500 C 03/17/17 39.5 7.30 8.55
STX 170317C00040000 C 03/17/17 40.0 7.45 7.90
STX 170317C00040500 C 03/17/17 40.5 5.05 8.45
STX 170317C00041000 C 03/17/17 41.0 6.40 6.90
STX 170317C00041500 C 03/17/17 41.5 5.10 7.50
STX 170317C00042000 C 03/17/17 42.0 5.50 5.95
STX 170317C00042500 C 03/17/17 42.5 4.40 5.45
STX 170317C00043000 C 03/17/17 43.0 4.50 5.05
STX 170317C00043500 C 03/17/17 43.5 3.50 4.55
STX 170317C00044000 C 03/17/17 44.0 3.75 4.05
STX 170317C00044500 C 03/17/17 44.5 3.45 3.60
STX 170317C00045000 C 03/17/17 45.0 2.97 3.15
STX 170317C00045500 C 03/17/17 45.5 2.60 2.97
STX 170317C00046000 C 03/17/17 46.0 2.25 2.36
STX 170317C00046500 C 03/17/17 46.5 1.92 2.02
STX 170317C00047000 C 03/17/17 47.0 1.60 1.69
STX 170317C00047500 C 03/17/17 47.5 1.32 1.39
STX 170317C00048000 C 03/17/17 48.0 1.07 1.13
STX 170317C00048500 C 03/17/17 48.5 0.85 0.91
STX 170317C00049000 C 03/17/17 49.0 0.67 0.72
STX 170317C00049500 C 03/17/17 49.5 0.52 0.56
STX 170317C00050000 C 03/17/17 50.0 0.40 0.43
STX 170317C00050500 C 03/17/17 50.5 0.30 0.33
STX 170317C00051000 C 03/17/17 51.0 0.22 0.26
STX 170317C00051500 C 03/17/17 51.5 0.15 0.28
STX 170317C00052000 C 03/17/17 52.0 0.10 0.24
STX 170317C00052500 C 03/17/17 52.5 0.08 0.12
STX 170317C00053000 C 03/17/17 53.0 0.06 0.09
STX 170317C00053500 C 03/17/17 53.5 0.04 0.09
STX 170317C00054000 C 03/17/17 54.0 0.01 0.11
STX 170317C00054500 C 03/17/17 54.5 0.01 0.09
STX 170317C00055000 C 03/17/17 55.0 0.01 0.09
STX 170317C00060000 C 03/17/17 60.0 0.00 0.03
STX 170317P00015000 P 03/17/17 15.0 0.00 0.03
STX 170317P00016000 P 03/17/17 16.0 0.00 0.03
STX 170317P00017000 P 03/17/17 17.0 0.00 0.03
STX 170317P00018000 P 03/17/17 18.0 0.00 0.02
STX 170317P00019000 P 03/17/17 19.0 0.00 0.03
STX 170317P00020000 P 03/17/17 20.0 0.00 0.03
STX 170317P00021000 P 03/17/17 21.0 0.00 0.03
STX 170317P00022000 P 03/17/17 22.0 0.00 0.03
STX 170317P00023000 P 03/17/17 23.0 0.00 0.03
STX 170317P00024000 P 03/17/17 24.0 0.00 0.03
STX 170317P00025000 P 03/17/17 25.0 0.00 0.02
STX 170317P00026000 P 03/17/17 26.0 0.00 0.03
STX 170317P00027000 P 03/17/17 27.0 0.00 0.03
STX 170317P00028000 P 03/17/17 28.0 0.00 0.02
STX 170317P00028500 P 03/17/17 28.5 0.00 0.02
STX 170317P00029000 P 03/17/17 29.0 0.00 0.03
STX 170317P00029500 P 03/17/17 29.5 0.00 0.03
STX 170317P00030000 P 03/17/17 30.0 0.00 0.02
STX 170317P00030500 P 03/17/17 30.5 0.00 0.02
STX 170317P00031000 P 03/17/17 31.0 0.00 0.03
STX 170317P00031500 P 03/17/17 31.5 0.00 0.03
STX 170317P00032000 P 03/17/17 32.0 0.00 0.03
STX 170317P00032500 P 03/17/17 32.5 0.00 0.04
STX 170317P00033000 P 03/17/17 33.0 0.00 0.04
STX 170317P00033500 P 03/17/17 33.5 0.00 0.04
STX 170317P00034000 P 03/17/17 34.0 0.00 0.04
STX 170317P00034500 P 03/17/17 34.5 0.00 0.04
STX 170317P00035000 P 03/17/17 35.0 0.00 0.05
STX 170317P00035500 P 03/17/17 35.5 0.00 0.05
STX 170317P00036000 P 03/17/17 36.0 0.00 0.07
STX 170317P00036500 P 03/17/17 36.5 0.00 0.07
STX 170317P00037000 P 03/17/17 37.0 0.01 0.09
STX 170317P00037500 P 03/17/17 37.5 0.01 0.10
STX 170317P00038000 P 03/17/17 38.0 0.01 0.11
STX 170317P00038500 P 03/17/17 38.5 0.01 0.11
STX 170317P00039000 P 03/17/17 39.0 0.02 0.13
STX 170317P00039500 P 03/17/17 39.5 0.02 0.16
STX 170317P00040000 P 03/17/17 40.0 0.05 0.17
STX 170317P00040500 P 03/17/17 40.5 0.03 0.19
STX 170317P00041000 P 03/17/17 41.0 0.06 0.09
STX 170317P00041500 P 03/17/17 41.5 0.06 0.17
STX 170317P00042000 P 03/17/17 42.0 0.08 0.12
STX 170317P00042500 P 03/17/17 42.5 0.10 0.14
STX 170317P00043000 P 03/17/17 43.0 0.13 0.17
STX 170317P00043500 P 03/17/17 43.5 0.16 0.21
STX 170317P00044000 P 03/17/17 44.0 0.20 0.25
STX 170317P00044500 P 03/17/17 44.5 0.26 0.32
STX 170317P00045000 P 03/17/17 45.0 0.34 0.39
STX 170317P00045500 P 03/17/17 45.5 0.43 0.48
STX 170317P00046000 P 03/17/17 46.0 0.55 0.60
STX 170317P00046500 P 03/17/17 46.5 0.69 0.76
STX 170317P00047000 P 03/17/17 47.0 0.87 0.94
STX 170317P00047500 P 03/17/17 47.5 1.08 1.16
STX 170317P00048000 P 03/17/17 48.0 1.32 1.41
STX 170317P00048500 P 03/17/17 48.5 1.60 1.70
STX 170317P00049000 P 03/17/17 49.0 1.90 2.03
STX 170317P00049500 P 03/17/17 49.5 2.24 2.39
STX 170317P00050000 P 03/17/17 50.0 2.58 2.81
STX 170317P00050500 P 03/17/17 50.5 2.75 3.25
STX 170317P00051000 P 03/17/17 51.0 3.40 3.65
STX 170317P00051500 P 03/17/17 51.5 3.85 5.85
STX 170317P00052000 P 03/17/17 52.0 4.15 6.55
STX 170317P00052500 P 03/17/17 52.5 4.65 6.15
STX 170317P00053000 P 03/17/17 53.0 5.20 6.65
STX 170317P00053500 P 03/17/17 53.5 5.55 6.80
STX 170317P00054000 P 03/17/17 54.0 6.00 7.60
STX 170317P00054500 P 03/17/17 54.5 5.40 8.65
STX 170317P00055000 P 03/17/17 55.0 7.20 8.50
STX 170317P00060000 P 03/17/17 60.0 10.95 14.10
STX 170324C00025000 C 03/24/17 25.0 20.40 24.05
STX 170324C00030000 C 03/24/17 30.0 15.50 19.30
STX 170324C00035000 C 03/24/17 35.0 10.30 14.00
STX 170324C00038000 C 03/24/17 38.0 7.30 11.10
STX 170324C00039000 C 03/24/17 39.0 6.35 10.05
STX 170324C00040000 C 03/24/17 40.0 7.35 8.00
STX 170324C00040500 C 03/24/17 40.5 4.85 8.55
STX 170324C00041000 C 03/24/17 41.0 4.40 8.00
STX 170324C00041500 C 03/24/17 41.5 3.90 7.60
STX 170324C00042000 C 03/24/17 42.0 3.70 7.15
STX 170324C00042500 C 03/24/17 42.5 2.97 5.60
STX 170324C00043000 C 03/24/17 43.0 4.20 6.05
STX 170324C00043500 C 03/24/17 43.5 3.60 5.65
STX 170324C00044000 C 03/24/17 44.0 3.50 4.15
STX 170324C00044500 C 03/24/17 44.5 3.15 3.65
STX 170324C00045000 C 03/24/17 45.0 2.79 3.25
STX 170324C00045500 C 03/24/17 45.5 2.42 3.10
STX 170324C00046000 C 03/24/17 46.0 2.23 2.41
STX 170324C00046500 C 03/24/17 46.5 1.91 2.06
STX 170324C00047000 C 03/24/17 47.0 1.64 1.74
STX 170324C00047500 C 03/24/17 47.5 1.38 1.46
STX 170324C00048000 C 03/24/17 48.0 1.13 1.20
STX 170324C00048500 C 03/24/17 48.5 0.90 0.98
STX 170324C00049000 C 03/24/17 49.0 0.73 0.79
STX 170324C00049500 C 03/24/17 49.5 0.59 0.64
STX 170324C00050000 C 03/24/17 50.0 0.46 0.51
STX 170324C00050500 C 03/24/17 50.5 0.34 0.39
STX 170324C00051000 C 03/24/17 51.0 0.16 0.33
STX 170324C00051500 C 03/24/17 51.5 0.06 0.42
STX 170324C00052000 C 03/24/17 52.0 0.07 0.33
STX 170324C00052500 C 03/24/17 52.5 0.02 0.28
STX 170324C00053000 C 03/24/17 53.0 0.01 0.25
STX 170324C00054000 C 03/24/17 54.0 0.02 0.17
STX 170324C00055000 C 03/24/17 55.0 0.00 0.12
STX 170324C00060000 C 03/24/17 60.0 0.00 0.04
STX 170324C00065000 C 03/24/17 65.0 0.00 0.03
STX 170324C00070000 C 03/24/17 70.0 0.00 0.03
STX 170324P00025000 P 03/24/17 25.0 0.00 0.03
STX 170324P00030000 P 03/24/17 30.0 0.00 0.03
STX 170324P00035000 P 03/24/17 35.0 0.00 0.09
STX 170324P00038000 P 03/24/17 38.0 0.01 0.18
STX 170324P00039000 P 03/24/17 39.0 0.03 0.23
STX 170324P00040000 P 03/24/17 40.0 0.08 0.28
STX 170324P00040500 P 03/24/17 40.5 0.09 0.25
STX 170324P00041000 P 03/24/17 41.0 0.12 0.37
STX 170324P00041500 P 03/24/17 41.5 0.13 0.38
STX 170324P00042000 P 03/24/17 42.0 0.18 0.27
STX 170324P00042500 P 03/24/17 42.5 0.21 0.32
STX 170324P00043000 P 03/24/17 43.0 0.28 0.37
STX 170324P00043500 P 03/24/17 43.5 0.34 0.41
STX 170324P00044000 P 03/24/17 44.0 0.38 0.47
STX 170324P00044500 P 03/24/17 44.5 0.49 0.56
STX 170324P00045000 P 03/24/17 45.0 0.63 0.67
STX 170324P00045500 P 03/24/17 45.5 0.77 0.81
STX 170324P00046000 P 03/24/17 46.0 0.90 0.99
STX 170324P00046500 P 03/24/17 46.5 1.09 1.19
STX 170324P00047000 P 03/24/17 47.0 1.34 1.41
STX 170324P00047500 P 03/24/17 47.5 1.58 1.68
STX 170324P00048000 P 03/24/17 48.0 1.82 1.98
STX 170324P00048500 P 03/24/17 48.5 2.12 2.76
STX 170324P00049000 P 03/24/17 49.0 2.47 3.10
STX 170324P00049500 P 03/24/17 49.5 2.82 3.45
STX 170324P00050000 P 03/24/17 50.0 3.20 3.80
STX 170324P00050500 P 03/24/17 50.5 3.65 4.20
STX 170324P00051000 P 03/24/17 51.0 2.95 5.15
STX 170324P00051500 P 03/24/17 51.5 3.30 6.85
STX 170324P00052000 P 03/24/17 52.0 3.65 7.40
STX 170324P00052500 P 03/24/17 52.5 4.20 7.95
STX 170324P00053000 P 03/24/17 53.0 4.65 8.40
STX 170324P00054000 P 03/24/17 54.0 5.65 9.35
STX 170324P00055000 P 03/24/17 55.0 6.60 10.10
STX 170324P00060000 P 03/24/17 60.0 11.25 15.10
STX 170324P00065000 P 03/24/17 65.0 16.25 20.10
STX 170324P00070000 P 03/24/17 70.0 21.50 25.05
STX 170331C00039000 C 03/31/17 39.0 7.55 9.00
STX 170331C00040000 C 03/31/17 40.0 5.40 9.05
STX 170331C00040500 C 03/31/17 40.5 4.90 8.60
STX 170331C00041000 C 03/31/17 41.0 4.65 8.05
STX 170331C00041500 C 03/31/17 41.5 4.10 7.60
STX 170331C00042000 C 03/31/17 42.0 4.20 7.05
STX 170331C00042500 C 03/31/17 42.5 4.40 6.70
STX 170331C00043000 C 03/31/17 43.0 3.90 5.15
STX 170331C00043500 C 03/31/17 43.5 4.00 4.65
STX 170331C00044000 C 03/31/17 44.0 3.55 4.20
STX 170331C00044500 C 03/31/17 44.5 3.20 3.85
STX 170331C00045000 C 03/31/17 45.0 2.81 3.35
STX 170331C00045500 C 03/31/17 45.5 2.65 3.05
STX 170331C00046000 C 03/31/17 46.0 2.36 2.53
STX 170331C00046500 C 03/31/17 46.5 2.04 2.19
STX 170331C00047000 C 03/31/17 47.0 1.75 1.89
STX 170331C00047500 C 03/31/17 47.5 1.49 1.60
STX 170331C00048000 C 03/31/17 48.0 1.25 1.35
STX 170331C00048500 C 03/31/17 48.5 1.04 1.13
STX 170331C00049000 C 03/31/17 49.0 0.85 0.94
STX 170331C00049500 C 03/31/17 49.5 0.69 0.78
STX 170331C00050000 C 03/31/17 50.0 0.56 0.64
STX 170331C00050500 C 03/31/17 50.5 0.44 0.52
STX 170331C00051000 C 03/31/17 51.0 0.35 0.43
STX 170331C00051500 C 03/31/17 51.5 0.22 0.35
STX 170331C00052000 C 03/31/17 52.0 0.14 0.40
STX 170331C00052500 C 03/31/17 52.5 0.09 0.35
STX 170331C00053000 C 03/31/17 53.0 0.08 0.31
STX 170331C00055000 C 03/31/17 55.0 0.00 0.17
STX 170331P00039000 P 03/31/17 39.0 0.07 0.30
STX 170331P00040000 P 03/31/17 40.0 0.12 0.36
STX 170331P00040500 P 03/31/17 40.5 0.16 0.39
STX 170331P00041000 P 03/31/17 41.0 0.13 0.38
STX 170331P00041500 P 03/31/17 41.5 0.20 0.34
STX 170331P00042000 P 03/31/17 42.0 0.27 0.38
STX 170331P00042500 P 03/31/17 42.5 0.28 0.42
STX 170331P00043000 P 03/31/17 43.0 0.34 0.46
STX 170331P00043500 P 03/31/17 43.5 0.44 0.55
STX 170331P00044000 P 03/31/17 44.0 0.56 0.61
STX 170331P00044500 P 03/31/17 44.5 0.67 0.71
STX 170331P00045000 P 03/31/17 45.0 0.81 0.85
STX 170331P00045500 P 03/31/17 45.5 0.93 1.01
STX 170331P00046000 P 03/31/17 46.0 1.13 1.20
STX 170331P00046500 P 03/31/17 46.5 1.31 1.40
STX 170331P00047000 P 03/31/17 47.0 1.53 1.63
STX 170331P00047500 P 03/31/17 47.5 1.76 1.90
STX 170331P00048000 P 03/31/17 48.0 2.05 2.19
STX 170331P00048500 P 03/31/17 48.5 2.33 2.51
STX 170331P00049000 P 03/31/17 49.0 2.69 3.25
STX 170331P00049500 P 03/31/17 49.5 3.00 3.60
STX 170331P00050000 P 03/31/17 50.0 3.40 3.95
STX 170331P00050500 P 03/31/17 50.5 3.80 4.35
STX 170331P00051000 P 03/31/17 51.0 3.85 4.75
STX 170331P00051500 P 03/31/17 51.5 3.55 5.80
STX 170331P00052000 P 03/31/17 52.0 3.90 7.45
STX 170331P00052500 P 03/31/17 52.5 4.20 7.60
STX 170331P00053000 P 03/31/17 53.0 4.70 8.40
STX 170331P00055000 P 03/31/17 55.0 6.80 10.35
STX 170407C00025000 C 04/07/17 25.0 20.30 24.05
STX 170407C00030000 C 04/07/17 30.0 15.35 19.30
STX 170407C00035000 C 04/07/17 35.0 10.35 14.30
STX 170407C00040000 C 04/07/17 40.0 5.55 9.00
STX 170407C00041000 C 04/07/17 41.0 4.60 8.20
STX 170407C00042000 C 04/07/17 42.0 3.65 6.65
STX 170407C00042500 C 04/07/17 42.5 4.45 6.70
STX 170407C00043000 C 04/07/17 43.0 4.50 6.55
STX 170407C00043500 C 04/07/17 43.5 4.05 4.65
STX 170407C00044000 C 04/07/17 44.0 3.70 4.25
STX 170407C00044500 C 04/07/17 44.5 3.30 3.85
STX 170407C00045000 C 04/07/17 45.0 2.99 3.80
STX 170407C00045500 C 04/07/17 45.5 2.81 3.05
STX 170407C00046000 C 04/07/17 46.0 2.48 2.66
STX 170407C00046500 C 04/07/17 46.5 2.18 2.32
STX 170407C00047000 C 04/07/17 47.0 1.90 2.03
STX 170407C00047500 C 04/07/17 47.5 1.64 1.75
STX 170407C00048000 C 04/07/17 48.0 1.40 1.51
STX 170407C00048500 C 04/07/17 48.5 1.19 1.29
STX 170407C00049000 C 04/07/17 49.0 1.00 1.10
STX 170407C00049500 C 04/07/17 49.5 0.84 0.93
STX 170407C00050000 C 04/07/17 50.0 0.69 0.78
STX 170407C00050500 C 04/07/17 50.5 0.54 0.65
STX 170407C00051000 C 04/07/17 51.0 0.44 0.55
STX 170407C00051500 C 04/07/17 51.5 0.36 0.46
STX 170407C00052000 C 04/07/17 52.0 0.27 0.38
STX 170407C00052500 C 04/07/17 52.5 0.11 0.41
STX 170407C00053000 C 04/07/17 53.0 0.10 0.38
STX 170407C00053500 C 04/07/17 53.5 0.09 0.34
STX 170407C00054000 C 04/07/17 54.0 0.07 0.29
STX 170407C00054500 C 04/07/17 54.5 0.02 0.26
STX 170407C00055000 C 04/07/17 55.0 0.02 0.22
STX 170407C00060000 C 04/07/17 60.0 0.00 0.05
STX 170407C00065000 C 04/07/17 65.0 0.00 0.03
STX 170407C00070000 C 04/07/17 70.0 0.00 0.02
STX 170407P00025000 P 04/07/17 25.0 0.00 0.03
STX 170407P00030000 P 04/07/17 30.0 0.00 0.05
STX 170407P00035000 P 04/07/17 35.0 0.01 0.18
STX 170407P00040000 P 04/07/17 40.0 0.15 0.35
STX 170407P00041000 P 04/07/17 41.0 0.22 0.37
STX 170407P00042000 P 04/07/17 42.0 0.34 0.45
STX 170407P00042500 P 04/07/17 42.5 0.37 0.50
STX 170407P00043000 P 04/07/17 43.0 0.47 0.58
STX 170407P00043500 P 04/07/17 43.5 0.58 0.65
STX 170407P00044000 P 04/07/17 44.0 0.70 0.75
STX 170407P00044500 P 04/07/17 44.5 0.80 0.86
STX 170407P00045000 P 04/07/17 45.0 0.93 1.01
STX 170407P00045500 P 04/07/17 45.5 1.09 1.18
STX 170407P00046000 P 04/07/17 46.0 1.28 1.37
STX 170407P00046500 P 04/07/17 46.5 1.48 1.58
STX 170407P00047000 P 04/07/17 47.0 1.70 1.82
STX 170407P00047500 P 04/07/17 47.5 1.95 2.08
STX 170407P00048000 P 04/07/17 48.0 2.21 2.37
STX 170407P00048500 P 04/07/17 48.5 2.50 2.68
STX 170407P00049000 P 04/07/17 49.0 2.86 3.45
STX 170407P00049500 P 04/07/17 49.5 3.20 3.75
STX 170407P00050000 P 04/07/17 50.0 3.45 4.15
STX 170407P00050500 P 04/07/17 50.5 3.55 4.50
STX 170407P00051000 P 04/07/17 51.0 4.30 4.90
STX 170407P00051500 P 04/07/17 51.5 4.75 5.30
STX 170407P00052000 P 04/07/17 52.0 4.35 6.35
STX 170407P00052500 P 04/07/17 52.5 4.35 7.80
STX 170407P00053000 P 04/07/17 53.0 5.00 8.15
STX 170407P00053500 P 04/07/17 53.5 5.35 8.80
STX 170407P00054000 P 04/07/17 54.0 5.75 9.30
STX 170407P00054500 P 04/07/17 54.5 6.20 9.70
STX 170407P00055000 P 04/07/17 55.0 6.60 10.35
STX 170407P00060000 P 04/07/17 60.0 11.60 15.30
STX 170407P00065000 P 04/07/17 65.0 16.30 20.25
STX 170407P00070000 P 04/07/17 70.0 21.55 25.00
STX 170421C00023000 C 04/21/17 23.0 22.30 26.25
STX 170421C00024000 C 04/21/17 24.0 21.30 25.45
STX 170421C00025000 C 04/21/17 25.0 20.30 24.45
STX 170421C00026000 C 04/21/17 26.0 19.30 23.50
STX 170421C00027000 C 04/21/17 27.0 18.30 22.40
STX 170421C00028000 C 04/21/17 28.0 17.30 21.45
STX 170421C00029000 C 04/21/17 29.0 16.30 20.30
STX 170421C00030000 C 04/21/17 30.0 15.30 19.40
STX 170421C00031000 C 04/21/17 31.0 14.30 18.45
STX 170421C00032000 C 04/21/17 32.0 13.30 17.45
STX 170421C00033000 C 04/21/17 33.0 12.30 16.15
STX 170421C00034000 C 04/21/17 34.0 11.30 15.15
STX 170421C00035000 C 04/21/17 35.0 10.40 14.15
STX 170421C00036000 C 04/21/17 36.0 9.35 13.00
STX 170421C00037000 C 04/21/17 37.0 8.35 12.00
STX 170421C00038000 C 04/21/17 38.0 7.30 10.95
STX 170421C00039000 C 04/21/17 39.0 6.45 9.50
STX 170421C00040000 C 04/21/17 40.0 7.45 8.05
STX 170421C00041000 C 04/21/17 41.0 5.55 7.60
STX 170421C00042000 C 04/21/17 42.0 5.50 6.15
STX 170421C00043000 C 04/21/17 43.0 4.20 5.80
STX 170421C00044000 C 04/21/17 44.0 3.85 5.15
STX 170421C00045000 C 04/21/17 45.0 3.25 3.65
STX 170421C00046000 C 04/21/17 46.0 2.79 2.95
STX 170421C00047000 C 04/21/17 47.0 2.23 2.32
STX 170421C00048000 C 04/21/17 48.0 1.75 1.84
STX 170421C00049000 C 04/21/17 49.0 1.35 1.42
STX 170421C00050000 C 04/21/17 50.0 1.02 1.10
STX 170421C00052500 C 04/21/17 52.5 0.39 0.56
STX 170421C00055000 C 04/21/17 55.0 0.15 0.39
STX 170421C00057500 C 04/21/17 57.5 0.03 0.38
STX 170421C00060000 C 04/21/17 60.0 0.01 0.34
STX 170421C00065000 C 04/21/17 65.0 0.00 0.32
STX 170421C00070000 C 04/21/17 70.0 0.00 0.31
STX 170421P00023000 P 04/21/17 23.0 0.00 0.06
STX 170421P00024000 P 04/21/17 24.0 0.00 0.07
STX 170421P00025000 P 04/21/17 25.0 0.00 0.31
STX 170421P00026000 P 04/21/17 26.0 0.00 0.31
STX 170421P00027000 P 04/21/17 27.0 0.00 0.31
STX 170421P00028000 P 04/21/17 28.0 0.00 0.31
STX 170421P00029000 P 04/21/17 29.0 0.00 0.20
STX 170421P00030000 P 04/21/17 30.0 0.00 0.26
STX 170421P00031000 P 04/21/17 31.0 0.00 0.33
STX 170421P00032000 P 04/21/17 32.0 0.00 0.32
STX 170421P00033000 P 04/21/17 33.0 0.01 0.34
STX 170421P00034000 P 04/21/17 34.0 0.02 0.35
STX 170421P00035000 P 04/21/17 35.0 0.05 0.33
STX 170421P00036000 P 04/21/17 36.0 0.04 0.40
STX 170421P00037000 P 04/21/17 37.0 0.08 0.25
STX 170421P00038000 P 04/21/17 38.0 0.11 0.43
STX 170421P00039000 P 04/21/17 39.0 0.20 0.34
STX 170421P00040000 P 04/21/17 40.0 0.28 0.37
STX 170421P00041000 P 04/21/17 41.0 0.39 0.48
STX 170421P00042000 P 04/21/17 42.0 0.53 0.60
STX 170421P00043000 P 04/21/17 43.0 0.72 0.79
STX 170421P00044000 P 04/21/17 44.0 0.95 1.03
STX 170421P00045000 P 04/21/17 45.0 1.25 1.33
STX 170421P00046000 P 04/21/17 46.0 1.61 1.71
STX 170421P00047000 P 04/21/17 47.0 2.09 2.16
STX 170421P00048000 P 04/21/17 48.0 2.56 2.76
STX 170421P00049000 P 04/21/17 49.0 3.10 3.65
STX 170421P00050000 P 04/21/17 50.0 3.75 4.70
STX 170421P00052500 P 04/21/17 52.5 5.65 6.85
STX 170421P00055000 P 04/21/17 55.0 6.75 9.75
STX 170421P00057500 P 04/21/17 57.5 9.30 13.00
STX 170421P00060000 P 04/21/17 60.0 11.85 15.30
STX 170421P00065000 P 04/21/17 65.0 16.55 20.20
STX 170421P00070000 P 04/21/17 70.0 21.30 25.30
STX 170519C00041000 C 05/19/17 41.0 6.20 7.65
STX 170519C00042000 C 05/19/17 42.0 5.45 7.10
STX 170519C00043000 C 05/19/17 43.0 4.90 6.00
STX 170519C00044000 C 05/19/17 44.0 4.75 5.20
STX 170519C00045000 C 05/19/17 45.0 4.15 4.50
STX 170519C00046000 C 05/19/17 46.0 3.55 4.00
STX 170519C00047000 C 05/19/17 47.0 3.00 3.35
STX 170519C00048000 C 05/19/17 48.0 2.52 2.87
STX 170519C00049000 C 05/19/17 49.0 2.11 2.52
STX 170519C00050000 C 05/19/17 50.0 1.76 2.14
STX 170519C00055000 C 05/19/17 55.0 0.61 0.88
STX 170519C00060000 C 05/19/17 60.0 0.03 0.49
STX 170519C00065000 C 05/19/17 65.0 0.02 0.45
STX 170519P00041000 P 05/19/17 41.0 0.88 1.20
STX 170519P00042000 P 05/19/17 42.0 1.11 1.42
STX 170519P00043000 P 05/19/17 43.0 1.50 1.70
STX 170519P00044000 P 05/19/17 44.0 1.81 2.05
STX 170519P00045000 P 05/19/17 45.0 2.02 2.37
STX 170519P00046000 P 05/19/17 46.0 2.40 2.84
STX 170519P00047000 P 05/19/17 47.0 2.87 3.25
STX 170519P00048000 P 05/19/17 48.0 3.35 3.90
STX 170519P00049000 P 05/19/17 49.0 4.00 4.45
STX 170519P00050000 P 05/19/17 50.0 4.65 5.05
STX 170519P00055000 P 05/19/17 55.0 7.50 10.55
STX 170519P00060000 P 05/19/17 60.0 11.80 14.55
STX 170519P00065000 P 05/19/17 65.0 16.65 20.35
STX 170616C00018000 C 06/16/17 18.0 27.30 31.30
STX 170616C00019000 C 06/16/17 19.0 26.30 30.40
STX 170616C00020000 C 06/16/17 20.0 25.30 29.50
STX 170616C00021000 C 06/16/17 21.0 24.30 28.45
STX 170616C00022000 C 06/16/17 22.0 23.30 27.35
STX 170616C00023000 C 06/16/17 23.0 22.30 26.70
STX 170616C00024000 C 06/16/17 24.0 21.30 25.50
STX 170616C00025000 C 06/16/17 25.0 20.30 24.45
STX 170616C00026000 C 06/16/17 26.0 19.30 23.45
STX 170616C00027000 C 06/16/17 27.0 18.30 22.45
STX 170616C00028000 C 06/16/17 28.0 17.30 21.20
STX 170616C00029000 C 06/16/17 29.0 16.30 20.45
STX 170616C00030000 C 06/16/17 30.0 15.30 19.30
STX 170616C00031000 C 06/16/17 31.0 14.40 18.25
STX 170616C00032000 C 06/16/17 32.0 13.40 17.20
STX 170616C00033000 C 06/16/17 33.0 12.40 16.40
STX 170616C00034000 C 06/16/17 34.0 11.50 15.40
STX 170616C00035000 C 06/16/17 35.0 11.05 13.45
STX 170616C00036000 C 06/16/17 36.0 9.55 13.10
STX 170616C00037000 C 06/16/17 37.0 8.55 12.20
STX 170616C00038000 C 06/16/17 38.0 8.95 11.25
STX 170616C00039000 C 06/16/17 39.0 8.05 9.50
STX 170616C00040000 C 06/16/17 40.0 7.25 8.70
STX 170616C00041000 C 06/16/17 41.0 6.55 8.35
STX 170616C00042000 C 06/16/17 42.0 6.25 7.00
STX 170616C00043000 C 06/16/17 43.0 5.50 6.40
STX 170616C00044000 C 06/16/17 44.0 5.10 5.70
STX 170616C00045000 C 06/16/17 45.0 4.45 4.95
STX 170616C00046000 C 06/16/17 46.0 3.85 4.35
STX 170616C00047000 C 06/16/17 47.0 3.50 3.80
STX 170616C00048000 C 06/16/17 48.0 2.87 3.35
STX 170616C00049000 C 06/16/17 49.0 2.64 2.90
STX 170616C00050000 C 06/16/17 50.0 2.31 2.51
STX 170616C00052500 C 06/16/17 52.5 1.55 1.63
STX 170616C00055000 C 06/16/17 55.0 0.98 1.10
STX 170616C00060000 C 06/16/17 60.0 0.20 0.52
STX 170616P00018000 P 06/16/17 18.0 0.00 0.42
STX 170616P00019000 P 06/16/17 19.0 0.00 0.49
STX 170616P00020000 P 06/16/17 20.0 0.00 0.42
STX 170616P00021000 P 06/16/17 21.0 0.00 0.44
STX 170616P00022000 P 06/16/17 22.0 0.00 0.43
STX 170616P00023000 P 06/16/17 23.0 0.03 0.45
STX 170616P00024000 P 06/16/17 24.0 0.01 0.44
STX 170616P00025000 P 06/16/17 25.0 0.05 0.47
STX 170616P00026000 P 06/16/17 26.0 0.01 0.49
STX 170616P00027000 P 06/16/17 27.0 0.01 0.49
STX 170616P00028000 P 06/16/17 28.0 0.01 0.49
STX 170616P00029000 P 06/16/17 29.0 0.10 0.47
STX 170616P00030000 P 06/16/17 30.0 0.05 0.49
STX 170616P00031000 P 06/16/17 31.0 0.11 0.48
STX 170616P00032000 P 06/16/17 32.0 0.24 0.49
STX 170616P00033000 P 06/16/17 33.0 0.16 0.54
STX 170616P00034000 P 06/16/17 34.0 0.25 0.63
STX 170616P00035000 P 06/16/17 35.0 0.31 0.69
STX 170616P00036000 P 06/16/17 36.0 0.39 0.82
STX 170616P00037000 P 06/16/17 37.0 0.51 0.95
STX 170616P00038000 P 06/16/17 38.0 0.74 0.90
STX 170616P00039000 P 06/16/17 39.0 0.82 1.07
STX 170616P00040000 P 06/16/17 40.0 1.07 1.24
STX 170616P00041000 P 06/16/17 41.0 1.32 1.54
STX 170616P00042000 P 06/16/17 42.0 1.53 1.76
STX 170616P00043000 P 06/16/17 43.0 1.92 2.04
STX 170616P00044000 P 06/16/17 44.0 2.19 2.46
STX 170616P00045000 P 06/16/17 45.0 2.62 2.79
STX 170616P00046000 P 06/16/17 46.0 3.05 3.25
STX 170616P00047000 P 06/16/17 47.0 3.30 3.80
STX 170616P00048000 P 06/16/17 48.0 4.00 4.30
STX 170616P00049000 P 06/16/17 49.0 4.35 4.90
STX 170616P00050000 P 06/16/17 50.0 5.00 5.50
STX 170616P00052500 P 06/16/17 52.5 6.15 7.80
STX 170616P00055000 P 06/16/17 55.0 8.20 11.05
STX 170616P00060000 P 06/16/17 60.0 11.85 15.30
STX 170915C00018000 C 09/15/17 18.0 27.30 31.30
STX 170915C00019000 C 09/15/17 19.0 26.30 30.60
STX 170915C00020000 C 09/15/17 20.0 25.30 29.60
STX 170915C00021000 C 09/15/17 21.0 24.30 28.45
STX 170915C00022000 C 09/15/17 22.0 23.30 27.70
STX 170915C00023000 C 09/15/17 23.0 22.30 26.45
STX 170915C00024000 C 09/15/17 24.0 21.30 25.45
STX 170915C00025000 C 09/15/17 25.0 20.30 24.45
STX 170915C00026000 C 09/15/17 26.0 19.30 23.50
STX 170915C00027000 C 09/15/17 27.0 18.30 22.50
STX 170915C00028000 C 09/15/17 28.0 17.30 21.45
STX 170915C00029000 C 09/15/17 29.0 16.30 20.40
STX 170915C00030000 C 09/15/17 30.0 15.30 19.40
STX 170915C00031000 C 09/15/17 31.0 14.30 18.40
STX 170915C00032000 C 09/15/17 32.0 13.30 17.50
STX 170915C00033000 C 09/15/17 33.0 12.55 16.45
STX 170915C00034000 C 09/15/17 34.0 11.55 15.55
STX 170915C00035000 C 09/15/17 35.0 11.70 14.55
STX 170915C00036000 C 09/15/17 36.0 10.75 13.70
STX 170915C00037000 C 09/15/17 37.0 9.05 12.55
STX 170915C00038000 C 09/15/17 38.0 8.35 11.25
STX 170915C00039000 C 09/15/17 39.0 7.35 10.00
STX 170915C00040000 C 09/15/17 40.0 8.40 9.20
STX 170915C00041000 C 09/15/17 41.0 7.30 8.50
STX 170915C00042000 C 09/15/17 42.0 6.95 9.25
STX 170915C00043000 C 09/15/17 43.0 6.55 7.25
STX 170915C00044000 C 09/15/17 44.0 5.95 6.50
STX 170915C00045000 C 09/15/17 45.0 5.60 5.90
STX 170915C00046000 C 09/15/17 46.0 5.05 5.35
STX 170915C00047000 C 09/15/17 47.0 4.55 4.85
STX 170915C00048000 C 09/15/17 48.0 4.00 4.40
STX 170915C00049000 C 09/15/17 49.0 3.60 4.00
STX 170915C00050000 C 09/15/17 50.0 3.20 3.60
STX 170915C00052500 C 09/15/17 52.5 2.39 2.70
STX 170915C00055000 C 09/15/17 55.0 1.79 2.04
STX 170915C00060000 C 09/15/17 60.0 0.96 1.34
STX 170915C00065000 C 09/15/17 65.0 0.21 0.68
STX 170915P00018000 P 09/15/17 18.0 0.01 0.48
STX 170915P00019000 P 09/15/17 19.0 0.01 0.48
STX 170915P00020000 P 09/15/17 20.0 0.02 0.47
STX 170915P00021000 P 09/15/17 21.0 0.00 0.50
STX 170915P00022000 P 09/15/17 22.0 0.02 0.49
STX 170915P00023000 P 09/15/17 23.0 0.04 0.47
STX 170915P00024000 P 09/15/17 24.0 0.06 0.47
STX 170915P00025000 P 09/15/17 25.0 0.07 0.48
STX 170915P00026000 P 09/15/17 26.0 0.08 0.51
STX 170915P00027000 P 09/15/17 27.0 0.12 0.56
STX 170915P00028000 P 09/15/17 28.0 0.19 0.63
STX 170915P00029000 P 09/15/17 29.0 0.30 0.69
STX 170915P00030000 P 09/15/17 30.0 0.37 0.79
STX 170915P00031000 P 09/15/17 31.0 0.46 0.89
STX 170915P00032000 P 09/15/17 32.0 0.59 0.99
STX 170915P00033000 P 09/15/17 33.0 0.73 1.13
STX 170915P00034000 P 09/15/17 34.0 0.89 1.28
STX 170915P00035000 P 09/15/17 35.0 1.10 1.29
STX 170915P00036000 P 09/15/17 36.0 1.05 1.48
STX 170915P00037000 P 09/15/17 37.0 1.44 1.69
STX 170915P00038000 P 09/15/17 38.0 1.71 1.89
STX 170915P00039000 P 09/15/17 39.0 1.87 2.13
STX 170915P00040000 P 09/15/17 40.0 2.27 2.42
STX 170915P00041000 P 09/15/17 41.0 2.46 2.74
STX 170915P00042000 P 09/15/17 42.0 2.85 3.10
STX 170915P00043000 P 09/15/17 43.0 3.25 3.50
STX 170915P00044000 P 09/15/17 44.0 3.65 3.90
STX 170915P00045000 P 09/15/17 45.0 4.10 4.35
STX 170915P00046000 P 09/15/17 46.0 4.60 4.85
STX 170915P00047000 P 09/15/17 47.0 5.10 5.35
STX 170915P00048000 P 09/15/17 48.0 5.60 5.90
STX 170915P00049000 P 09/15/17 49.0 6.10 6.45
STX 170915P00050000 P 09/15/17 50.0 6.85 7.15
STX 170915P00052500 P 09/15/17 52.5 8.45 9.15
STX 170915P00055000 P 09/15/17 55.0 10.20 11.65
STX 170915P00060000 P 09/15/17 60.0 13.10 16.80
STX 170915P00065000 P 09/15/17 65.0 17.70 21.20
STX 180119C00005000 C 01/19/18 5.0 40.30 44.65
STX 180119C00008000 C 01/19/18 8.0 37.30 41.50
STX 180119C00010000 C 01/19/18 10.0 35.30 39.65
STX 180119C00013000 C 01/19/18 13.0 32.30 36.50
STX 180119C00015000 C 01/19/18 15.0 30.30 34.45
STX 180119C00018000 C 01/19/18 18.0 27.30 31.40
STX 180119C00020000 C 01/19/18 20.0 25.30 28.70
STX 180119C00023000 C 01/19/18 23.0 22.30 26.50
STX 180119C00025000 C 01/19/18 25.0 20.30 23.00
STX 180119C00028000 C 01/19/18 28.0 17.30 20.05
STX 180119C00030000 C 01/19/18 30.0 16.70 18.90
STX 180119C00032000 C 01/19/18 32.0 14.90 16.65
STX 180119C00033000 C 01/19/18 33.0 12.80 15.75
STX 180119C00035000 C 01/19/18 35.0 13.05 13.60
STX 180119C00037000 C 01/19/18 37.0 11.30 12.00
STX 180119C00040000 C 01/19/18 40.0 9.10 9.90
STX 180119C00042000 C 01/19/18 42.0 8.15 8.55
STX 180119C00045000 C 01/19/18 45.0 6.65 6.95
STX 180119C00047000 C 01/19/18 47.0 5.70 6.05
STX 180119C00050000 C 01/19/18 50.0 4.45 4.75
STX 180119C00052500 C 01/19/18 52.5 3.60 3.85
STX 180119C00055000 C 01/19/18 55.0 2.99 3.10
STX 180119C00060000 C 01/19/18 60.0 1.77 2.05
STX 180119C00065000 C 01/19/18 65.0 1.08 1.32
STX 180119P00005000 P 01/19/18 5.0 0.00 0.05
STX 180119P00008000 P 01/19/18 8.0 0.00 0.06
STX 180119P00010000 P 01/19/18 10.0 0.00 0.08
STX 180119P00013000 P 01/19/18 13.0 0.05 0.18
STX 180119P00015000 P 01/19/18 15.0 0.10 0.26
STX 180119P00018000 P 01/19/18 18.0 0.22 0.31
STX 180119P00020000 P 01/19/18 20.0 0.26 0.55
STX 180119P00023000 P 01/19/18 23.0 0.46 0.58
STX 180119P00025000 P 01/19/18 25.0 0.46 0.72
STX 180119P00028000 P 01/19/18 28.0 0.84 0.98
STX 180119P00030000 P 01/19/18 30.0 1.14 1.28
STX 180119P00032000 P 01/19/18 32.0 1.53 1.66
STX 180119P00033000 P 01/19/18 33.0 1.38 1.88
STX 180119P00035000 P 01/19/18 35.0 2.17 2.36
STX 180119P00037000 P 01/19/18 37.0 2.72 2.93
STX 180119P00040000 P 01/19/18 40.0 3.70 4.00
STX 180119P00042000 P 01/19/18 42.0 4.50 4.80
STX 180119P00045000 P 01/19/18 45.0 5.90 6.20
STX 180119P00047000 P 01/19/18 47.0 6.95 7.25
STX 180119P00050000 P 01/19/18 50.0 8.75 9.00
STX 180119P00052500 P 01/19/18 52.5 10.40 10.65
STX 180119P00055000 P 01/19/18 55.0 12.05 13.05
STX 180119P00060000 P 01/19/18 60.0 15.55 17.20
STX 180119P00065000 P 01/19/18 65.0 19.90 21.45
STX 190118C00018000 C 01/18/19 18.0 27.00 31.50
STX 190118C00020000 C 01/18/19 20.0 25.00 29.50
STX 190118C00023000 C 01/18/19 23.0 22.00 26.50
STX 190118C00025000 C 01/18/19 25.0 20.50 25.15
STX 190118C00028000 C 01/18/19 28.0 17.05 20.80
STX 190118C00030000 C 01/18/19 30.0 16.05 19.80
STX 190118C00033000 C 01/18/19 33.0 14.90 16.55
STX 190118C00035000 C 01/18/19 35.0 13.50 14.95
STX 190118C00037000 C 01/18/19 37.0 12.15 13.70
STX 190118C00040000 C 01/18/19 40.0 10.35 11.95
STX 190118C00042000 C 01/18/19 42.0 9.25 10.90
STX 190118C00045000 C 01/18/19 45.0 8.55 9.40
STX 190118C00047000 C 01/18/19 47.0 7.90 8.65
STX 190118C00050000 C 01/18/19 50.0 6.80 7.30
STX 190118C00052500 C 01/18/19 52.5 5.90 6.60
STX 190118C00055000 C 01/18/19 55.0 5.20 5.65
STX 190118C00060000 C 01/18/19 60.0 4.05 4.40
STX 190118C00065000 C 01/18/19 65.0 2.91 3.50
STX 190118P00018000 P 01/18/19 18.0 0.56 1.13
STX 190118P00020000 P 01/18/19 20.0 0.83 1.55
STX 190118P00023000 P 01/18/19 23.0 1.29 2.11
STX 190118P00025000 P 01/18/19 25.0 1.71 2.35
STX 190118P00028000 P 01/18/19 28.0 2.51 2.94
STX 190118P00030000 P 01/18/19 30.0 2.97 3.50
STX 190118P00033000 P 01/18/19 33.0 4.10 4.50
STX 190118P00035000 P 01/18/19 35.0 4.85 5.25
STX 190118P00037000 P 01/18/19 37.0 5.65 6.05
STX 190118P00040000 P 01/18/19 40.0 6.75 7.40
STX 190118P00042000 P 01/18/19 42.0 7.90 8.35
STX 190118P00045000 P 01/18/19 45.0 9.05 10.65
STX 190118P00047000 P 01/18/19 47.0 10.10 11.85
STX 190118P00050000 P 01/18/19 50.0 11.70 13.80
STX 190118P00052500 P 01/18/19 52.5 13.35 15.45
STX 190118P00055000 P 01/18/19 55.0 14.95 17.20
STX 190118P00060000 P 01/18/19 60.0 18.85 20.95
STX 190118P00065000 P 01/18/19 65.0 22.40 24.90

OPRA data is delayed 15 minutes.