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 (2014-07-04)Premium Content

Seagate Technology (STX)
As of Aug 28 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 140829C00044000 C 08/29/14 44.0 16.40 18.50
STX 140829C00045000 C 08/29/14 45.0 14.80 17.80
STX 140829C00046000 C 08/29/14 46.0 13.75 16.80
STX 140829C00047000 C 08/29/14 47.0 12.75 15.80
STX 140829C00048000 C 08/29/14 48.0 11.85 14.80
STX 140829C00049000 C 08/29/14 49.0 11.55 13.55
STX 140829C00050000 C 08/29/14 50.0 11.30 12.25
STX 140829C00051000 C 08/29/14 51.0 10.30 11.30
STX 140829C00051500 C 08/29/14 51.5 9.80 10.80
STX 140829C00052000 C 08/29/14 52.0 9.30 10.45
STX 140829C00052500 C 08/29/14 52.5 8.80 9.75
STX 140829C00053000 C 08/29/14 53.0 8.30 9.25
STX 140829C00053500 C 08/29/14 53.5 7.80 8.75
STX 140829C00054000 C 08/29/14 54.0 7.30 8.25
STX 140829C00054500 C 08/29/14 54.5 6.80 7.75
STX 140829C00055000 C 08/29/14 55.0 6.30 7.25
STX 140829C00055500 C 08/29/14 55.5 5.80 6.75
STX 140829C00056000 C 08/29/14 56.0 5.35 6.25
STX 140829C00056500 C 08/29/14 56.5 5.15 5.75
STX 140829C00057000 C 08/29/14 57.0 4.30 5.25
STX 140829C00057500 C 08/29/14 57.5 4.10 4.75
STX 140829C00058000 C 08/29/14 58.0 3.30 4.25
STX 140829C00058500 C 08/29/14 58.5 2.85 3.75
STX 140829C00059000 C 08/29/14 59.0 2.45 3.25
STX 140829C00059500 C 08/29/14 59.5 2.15 2.75
STX 140829C00060000 C 08/29/14 60.0 1.42 2.25
STX 140829C00060500 C 08/29/14 60.5 1.07 1.77
STX 140829C00061000 C 08/29/14 61.0 1.10 1.16
STX 140829C00061500 C 08/29/14 61.5 0.65 0.75
STX 140829C00062000 C 08/29/14 62.0 0.31 0.37
STX 140829C00062500 C 08/29/14 62.5 0.10 0.14
STX 140829C00063000 C 08/29/14 63.0 0.00 0.14
STX 140829C00063500 C 08/29/14 63.5 0.00 0.14
STX 140829C00064000 C 08/29/14 64.0 0.00 0.15
STX 140829C00064500 C 08/29/14 64.5 0.00 0.14
STX 140829C00065000 C 08/29/14 65.0 0.00 0.14
STX 140829C00065500 C 08/29/14 65.5 0.00 0.14
STX 140829C00066000 C 08/29/14 66.0 0.00 0.14
STX 140829C00066500 C 08/29/14 66.5 0.00 0.14
STX 140829C00067000 C 08/29/14 67.0 0.00 0.14
STX 140829C00068000 C 08/29/14 68.0 0.00 0.14
STX 140829C00070000 C 08/29/14 70.0 0.00 0.14
STX 140829C00075000 C 08/29/14 75.0 0.00 0.14
STX 140829C00080000 C 08/29/14 80.0 0.00 0.14
STX 140829C00085000 C 08/29/14 85.0 0.00 0.14
STX 140829C00090000 C 08/29/14 90.0 0.00 0.14
STX 140829P00044000 P 08/29/14 44.0 0.00 0.14
STX 140829P00045000 P 08/29/14 45.0 0.00 0.14
STX 140829P00046000 P 08/29/14 46.0 0.00 0.14
STX 140829P00047000 P 08/29/14 47.0 0.00 0.14
STX 140829P00048000 P 08/29/14 48.0 0.00 0.14
STX 140829P00049000 P 08/29/14 49.0 0.00 0.14
STX 140829P00050000 P 08/29/14 50.0 0.00 0.14
STX 140829P00051000 P 08/29/14 51.0 0.00 0.14
STX 140829P00051500 P 08/29/14 51.5 0.00 0.14
STX 140829P00052000 P 08/29/14 52.0 0.00 0.14
STX 140829P00052500 P 08/29/14 52.5 0.00 0.14
STX 140829P00053000 P 08/29/14 53.0 0.00 0.14
STX 140829P00053500 P 08/29/14 53.5 0.00 0.15
STX 140829P00054000 P 08/29/14 54.0 0.00 0.15
STX 140829P00054500 P 08/29/14 54.5 0.00 0.14
STX 140829P00055000 P 08/29/14 55.0 0.00 0.14
STX 140829P00055500 P 08/29/14 55.5 0.00 0.14
STX 140829P00056000 P 08/29/14 56.0 0.00 0.14
STX 140829P00056500 P 08/29/14 56.5 0.00 0.14
STX 140829P00057000 P 08/29/14 57.0 0.00 0.14
STX 140829P00057500 P 08/29/14 57.5 0.00 0.14
STX 140829P00058000 P 08/29/14 58.0 0.00 0.12
STX 140829P00058500 P 08/29/14 58.5 0.00 0.14
STX 140829P00059000 P 08/29/14 59.0 0.01 0.10
STX 140829P00059500 P 08/29/14 59.5 0.01 0.07
STX 140829P00060000 P 08/29/14 60.0 0.01 0.05
STX 140829P00060500 P 08/29/14 60.5 0.02 0.11
STX 140829P00061000 P 08/29/14 61.0 0.03 0.09
STX 140829P00061500 P 08/29/14 61.5 0.08 0.12
STX 140829P00062000 P 08/29/14 62.0 0.20 0.24
STX 140829P00062500 P 08/29/14 62.5 0.43 0.61
STX 140829P00063000 P 08/29/14 63.0 0.81 1.24
STX 140829P00063500 P 08/29/14 63.5 1.27 1.74
STX 140829P00064000 P 08/29/14 64.0 1.78 2.24
STX 140829P00064500 P 08/29/14 64.5 2.27 2.74
STX 140829P00065000 P 08/29/14 65.0 2.76 3.70
STX 140829P00065500 P 08/29/14 65.5 3.25 4.20
STX 140829P00066000 P 08/29/14 66.0 3.75 4.70
STX 140829P00066500 P 08/29/14 66.5 4.25 5.20
STX 140829P00067000 P 08/29/14 67.0 4.75 5.70
STX 140829P00068000 P 08/29/14 68.0 5.75 6.70
STX 140829P00070000 P 08/29/14 70.0 7.75 8.70
STX 140829P00075000 P 08/29/14 75.0 11.20 14.45
STX 140829P00080000 P 08/29/14 80.0 16.15 19.60
STX 140829P00085000 P 08/29/14 85.0 21.15 24.60
STX 140829P00090000 P 08/29/14 90.0 27.40 28.25
STX 140905C00044000 C 09/05/14 44.0 16.45 18.45
STX 140905C00045000 C 09/05/14 45.0 15.45 18.30
STX 140905C00046000 C 09/05/14 46.0 14.45 17.30
STX 140905C00047000 C 09/05/14 47.0 13.45 16.30
STX 140905C00048000 C 09/05/14 48.0 12.45 15.30
STX 140905C00049000 C 09/05/14 49.0 10.75 14.05
STX 140905C00050000 C 09/05/14 50.0 10.45 13.60
STX 140905C00051000 C 09/05/14 51.0 9.40 12.60
STX 140905C00051500 C 09/05/14 51.5 9.35 12.10
STX 140905C00052000 C 09/05/14 52.0 8.55 11.60
STX 140905C00052500 C 09/05/14 52.5 8.75 9.95
STX 140905C00053000 C 09/05/14 53.0 8.40 9.25
STX 140905C00053500 C 09/05/14 53.5 7.90 8.75
STX 140905C00054000 C 09/05/14 54.0 7.40 8.25
STX 140905C00054500 C 09/05/14 54.5 6.90 7.80
STX 140905C00055000 C 09/05/14 55.0 6.45 7.45
STX 140905C00055500 C 09/05/14 55.5 5.95 6.80
STX 140905C00056000 C 09/05/14 56.0 5.45 6.30
STX 140905C00056500 C 09/05/14 56.5 4.95 5.80
STX 140905C00057000 C 09/05/14 57.0 4.45 5.30
STX 140905C00057500 C 09/05/14 57.5 3.95 4.85
STX 140905C00058000 C 09/05/14 58.0 3.45 4.30
STX 140905C00058500 C 09/05/14 58.5 3.00 3.80
STX 140905C00059000 C 09/05/14 59.0 2.58 3.35
STX 140905C00059500 C 09/05/14 59.5 2.37 2.83
STX 140905C00060000 C 09/05/14 60.0 2.13 2.37
STX 140905C00060500 C 09/05/14 60.5 1.75 1.85
STX 140905C00061000 C 09/05/14 61.0 1.35 1.42
STX 140905C00061500 C 09/05/14 61.5 1.00 1.04
STX 140905C00062000 C 09/05/14 62.0 0.70 0.72
STX 140905C00062500 C 09/05/14 62.5 0.46 0.50
STX 140905C00063000 C 09/05/14 63.0 0.28 0.33
STX 140905C00063500 C 09/05/14 63.5 0.02 0.21
STX 140905C00064000 C 09/05/14 64.0 0.07 0.12
STX 140905C00064500 C 09/05/14 64.5 0.00 0.08
STX 140905C00065000 C 09/05/14 65.0 0.00 0.04
STX 140905C00065500 C 09/05/14 65.5 0.00 0.03
STX 140905C00066000 C 09/05/14 66.0 0.00 0.03
STX 140905C00066500 C 09/05/14 66.5 0.00 0.03
STX 140905C00067000 C 09/05/14 67.0 0.00 0.03
STX 140905C00067500 C 09/05/14 67.5 0.00 0.03
STX 140905C00068000 C 09/05/14 68.0 0.00 0.03
STX 140905C00068500 C 09/05/14 68.5 0.00 0.03
STX 140905C00070000 C 09/05/14 70.0 0.00 0.03
STX 140905C00075000 C 09/05/14 75.0 0.00 0.03
STX 140905C00080000 C 09/05/14 80.0 0.00 0.03
STX 140905C00085000 C 09/05/14 85.0 0.00 0.03
STX 140905C00090000 C 09/05/14 90.0 0.00 0.03
STX 140905P00044000 P 09/05/14 44.0 0.00 0.03
STX 140905P00045000 P 09/05/14 45.0 0.00 0.03
STX 140905P00046000 P 09/05/14 46.0 0.00 0.03
STX 140905P00047000 P 09/05/14 47.0 0.00 0.03
STX 140905P00048000 P 09/05/14 48.0 0.00 0.03
STX 140905P00049000 P 09/05/14 49.0 0.00 0.03
STX 140905P00050000 P 09/05/14 50.0 0.00 0.03
STX 140905P00051000 P 09/05/14 51.0 0.00 0.03
STX 140905P00051500 P 09/05/14 51.5 0.00 0.04
STX 140905P00052000 P 09/05/14 52.0 0.00 0.04
STX 140905P00052500 P 09/05/14 52.5 0.00 0.04
STX 140905P00053000 P 09/05/14 53.0 0.00 0.04
STX 140905P00053500 P 09/05/14 53.5 0.00 0.04
STX 140905P00054000 P 09/05/14 54.0 0.00 0.04
STX 140905P00054500 P 09/05/14 54.5 0.00 0.05
STX 140905P00055000 P 09/05/14 55.0 0.01 0.05
STX 140905P00055500 P 09/05/14 55.5 0.01 0.05
STX 140905P00056000 P 09/05/14 56.0 0.02 0.05
STX 140905P00056500 P 09/05/14 56.5 0.01 0.06
STX 140905P00057000 P 09/05/14 57.0 0.02 0.07
STX 140905P00057500 P 09/05/14 57.5 0.02 0.08
STX 140905P00058000 P 09/05/14 58.0 0.03 0.09
STX 140905P00058500 P 09/05/14 58.5 0.04 0.10
STX 140905P00059000 P 09/05/14 59.0 0.06 0.12
STX 140905P00059500 P 09/05/14 59.5 0.08 0.15
STX 140905P00060000 P 09/05/14 60.0 0.11 0.20
STX 140905P00060500 P 09/05/14 60.5 0.17 0.21
STX 140905P00061000 P 09/05/14 61.0 0.27 0.33
STX 140905P00061500 P 09/05/14 61.5 0.39 0.43
STX 140905P00062000 P 09/05/14 62.0 0.58 0.63
STX 140905P00062500 P 09/05/14 62.5 0.84 0.90
STX 140905P00063000 P 09/05/14 63.0 1.11 1.22
STX 140905P00063500 P 09/05/14 63.5 1.47 1.64
STX 140905P00064000 P 09/05/14 64.0 1.88 2.14
STX 140905P00064500 P 09/05/14 64.5 2.32 2.64
STX 140905P00065000 P 09/05/14 65.0 2.80 3.15
STX 140905P00065500 P 09/05/14 65.5 3.20 3.65
STX 140905P00066000 P 09/05/14 66.0 3.70 4.20
STX 140905P00066500 P 09/05/14 66.5 4.20 4.65
STX 140905P00067000 P 09/05/14 67.0 4.75 5.15
STX 140905P00067500 P 09/05/14 67.5 5.25 5.70
STX 140905P00068000 P 09/05/14 68.0 5.75 6.60
STX 140905P00068500 P 09/05/14 68.5 6.25 7.10
STX 140905P00070000 P 09/05/14 70.0 7.75 8.60
STX 140905P00075000 P 09/05/14 75.0 11.80 13.20
STX 140905P00080000 P 09/05/14 80.0 16.40 19.55
STX 140905P00085000 P 09/05/14 85.0 22.05 24.65
STX 140905P00090000 P 09/05/14 90.0 26.85 30.20
STX 140912C00050000 C 09/12/14 50.0 10.95 12.80
STX 140912C00052000 C 09/12/14 52.0 8.90 10.70
STX 140912C00052500 C 09/12/14 52.5 8.40 9.90
STX 140912C00053000 C 09/12/14 53.0 7.90 9.40
STX 140912C00053500 C 09/12/14 53.5 7.45 8.85
STX 140912C00054000 C 09/12/14 54.0 6.95 8.40
STX 140912C00054500 C 09/12/14 54.5 6.45 7.90
STX 140912C00055000 C 09/12/14 55.0 5.95 7.40
STX 140912C00055500 C 09/12/14 55.5 5.45 6.90
STX 140912C00056000 C 09/12/14 56.0 5.00 6.40
STX 140912C00056500 C 09/12/14 56.5 4.50 5.90
STX 140912C00057000 C 09/12/14 57.0 4.05 5.40
STX 140912C00057500 C 09/12/14 57.5 3.60 4.95
STX 140912C00058000 C 09/12/14 58.0 3.15 4.50
STX 140912C00058500 C 09/12/14 58.5 3.10 3.95
STX 140912C00059000 C 09/12/14 59.0 2.99 3.50
STX 140912C00059500 C 09/12/14 59.5 2.70 2.96
STX 140912C00060000 C 09/12/14 60.0 2.24 2.47
STX 140912C00060500 C 09/12/14 60.5 1.86 2.14
STX 140912C00061000 C 09/12/14 61.0 1.57 1.75
STX 140912C00061500 C 09/12/14 61.5 1.29 1.41
STX 140912C00062000 C 09/12/14 62.0 1.02 1.08
STX 140912C00062500 C 09/12/14 62.5 0.77 0.82
STX 140912C00063000 C 09/12/14 63.0 0.59 0.61
STX 140912C00063500 C 09/12/14 63.5 0.35 0.46
STX 140912C00064000 C 09/12/14 64.0 0.24 0.33
STX 140912C00064500 C 09/12/14 64.5 0.08 0.24
STX 140912C00065000 C 09/12/14 65.0 0.02 0.16
STX 140912C00065500 C 09/12/14 65.5 0.04 0.11
STX 140912C00066000 C 09/12/14 66.0 0.00 0.08
STX 140912C00066500 C 09/12/14 66.5 0.00 0.06
STX 140912C00067000 C 09/12/14 67.0 0.00 0.04
STX 140912C00068000 C 09/12/14 68.0 0.00 0.04
STX 140912C00070000 C 09/12/14 70.0 0.00 0.03
STX 140912P00050000 P 09/12/14 50.0 0.00 0.05
STX 140912P00052000 P 09/12/14 52.0 0.02 0.06
STX 140912P00052500 P 09/12/14 52.5 0.02 0.06
STX 140912P00053000 P 09/12/14 53.0 0.03 0.06
STX 140912P00053500 P 09/12/14 53.5 0.03 0.07
STX 140912P00054000 P 09/12/14 54.0 0.03 0.06
STX 140912P00054500 P 09/12/14 54.5 0.04 0.09
STX 140912P00055000 P 09/12/14 55.0 0.04 0.10
STX 140912P00055500 P 09/12/14 55.5 0.04 0.10
STX 140912P00056000 P 09/12/14 56.0 0.05 0.10
STX 140912P00056500 P 09/12/14 56.5 0.06 0.12
STX 140912P00057000 P 09/12/14 57.0 0.07 0.13
STX 140912P00057500 P 09/12/14 57.5 0.09 0.14
STX 140912P00058000 P 09/12/14 58.0 0.11 0.16
STX 140912P00058500 P 09/12/14 58.5 0.14 0.19
STX 140912P00059000 P 09/12/14 59.0 0.18 0.22
STX 140912P00059500 P 09/12/14 59.5 0.26 0.28
STX 140912P00060000 P 09/12/14 60.0 0.34 0.36
STX 140912P00060500 P 09/12/14 60.5 0.43 0.46
STX 140912P00061000 P 09/12/14 61.0 0.56 0.59
STX 140912P00061500 P 09/12/14 61.5 0.72 0.76
STX 140912P00062000 P 09/12/14 62.0 0.87 0.97
STX 140912P00062500 P 09/12/14 62.5 1.12 1.24
STX 140912P00063000 P 09/12/14 63.0 1.47 1.52
STX 140912P00063500 P 09/12/14 63.5 1.73 1.94
STX 140912P00064000 P 09/12/14 64.0 2.09 2.35
STX 140912P00064500 P 09/12/14 64.5 2.47 2.92
STX 140912P00065000 P 09/12/14 65.0 2.90 3.45
STX 140912P00065500 P 09/12/14 65.5 3.30 3.90
STX 140912P00066000 P 09/12/14 66.0 3.80 4.40
STX 140912P00066500 P 09/12/14 66.5 4.20 4.85
STX 140912P00067000 P 09/12/14 67.0 4.75 5.45
STX 140912P00068000 P 09/12/14 68.0 5.70 6.40
STX 140912P00070000 P 09/12/14 70.0 7.75 9.10
STX 140920C00025000 C 09/20/14 25.0 35.25 38.85
STX 140920C00026000 C 09/20/14 26.0 34.45 37.70
STX 140920C00027000 C 09/20/14 27.0 33.30 36.80
STX 140920C00028000 C 09/20/14 28.0 32.30 35.80
STX 140920C00029000 C 09/20/14 29.0 31.30 34.80
STX 140920C00030000 C 09/20/14 30.0 30.30 33.80
STX 140920C00031000 C 09/20/14 31.0 29.30 32.80
STX 140920C00032000 C 09/20/14 32.0 27.75 31.80
STX 140920C00033000 C 09/20/14 33.0 27.30 30.80
STX 140920C00034000 C 09/20/14 34.0 26.30 29.80
STX 140920C00035000 C 09/20/14 35.0 24.75 28.80
STX 140920C00036000 C 09/20/14 36.0 24.30 27.80
STX 140920C00037000 C 09/20/14 37.0 22.80 25.85
STX 140920C00038000 C 09/20/14 38.0 21.75 24.85
STX 140920C00039000 C 09/20/14 39.0 20.75 24.15
STX 140920C00040000 C 09/20/14 40.0 19.80 23.15
STX 140920C00041000 C 09/20/14 41.0 18.75 22.15
STX 140920C00042000 C 09/20/14 42.0 18.45 21.45
STX 140920C00043000 C 09/20/14 43.0 16.75 19.85
STX 140920C00044000 C 09/20/14 44.0 15.75 18.85
STX 140920C00045000 C 09/20/14 45.0 15.70 18.35
STX 140920C00046000 C 09/20/14 46.0 14.30 16.60
STX 140920C00047000 C 09/20/14 47.0 13.75 15.30
STX 140920C00048000 C 09/20/14 48.0 13.25 14.30
STX 140920C00049000 C 09/20/14 49.0 12.25 13.30
STX 140920C00050000 C 09/20/14 50.0 11.25 12.30
STX 140920C00051500 C 09/20/14 51.5 9.80 10.95
STX 140920C00052000 C 09/20/14 52.0 9.30 10.45
STX 140920C00052500 C 09/20/14 52.5 8.80 9.80
STX 140920C00053000 C 09/20/14 53.0 8.35 9.30
STX 140920C00053500 C 09/20/14 53.5 7.85 8.80
STX 140920C00054000 C 09/20/14 54.0 7.35 8.30
STX 140920C00054500 C 09/20/14 54.5 6.85 7.85
STX 140920C00055000 C 09/20/14 55.0 6.40 7.35
STX 140920C00055500 C 09/20/14 55.5 5.90 6.85
STX 140920C00056000 C 09/20/14 56.0 5.45 6.35
STX 140920C00056500 C 09/20/14 56.5 5.00 5.90
STX 140920C00057000 C 09/20/14 57.0 4.55 5.40
STX 140920C00057500 C 09/20/14 57.5 4.15 4.95
STX 140920C00058000 C 09/20/14 58.0 3.90 4.50
STX 140920C00058500 C 09/20/14 58.5 3.65 4.00
STX 140920C00059000 C 09/20/14 59.0 3.25 3.60
STX 140920C00059500 C 09/20/14 59.5 2.77 3.05
STX 140920C00060000 C 09/20/14 60.0 2.58 2.64
STX 140920C00060500 C 09/20/14 60.5 2.19 2.28
STX 140920C00061000 C 09/20/14 61.0 1.84 1.91
STX 140920C00061500 C 09/20/14 61.5 1.52 1.59
STX 140920C00062000 C 09/20/14 62.0 1.23 1.30
STX 140920C00062500 C 09/20/14 62.5 0.97 1.04
STX 140920C00063000 C 09/20/14 63.0 0.76 0.81
STX 140920C00063500 C 09/20/14 63.5 0.58 0.62
STX 140920C00064000 C 09/20/14 64.0 0.43 0.48
STX 140920C00064500 C 09/20/14 64.5 0.32 0.37
STX 140920C00065000 C 09/20/14 65.0 0.23 0.27
STX 140920C00065500 C 09/20/14 65.5 0.16 0.20
STX 140920C00066000 C 09/20/14 66.0 0.11 0.15
STX 140920C00067500 C 09/20/14 67.5 0.02 0.06
STX 140920C00070000 C 09/20/14 70.0 0.00 0.03
STX 140920C00075000 C 09/20/14 75.0 0.00 0.03
STX 140920C00080000 C 09/20/14 80.0 0.00 0.03
STX 140920C00085000 C 09/20/14 85.0 0.00 0.03
STX 140920C00090000 C 09/20/14 90.0 0.00 0.03
STX 140920P00025000 P 09/20/14 25.0 0.00 0.03
STX 140920P00026000 P 09/20/14 26.0 0.00 0.03
STX 140920P00027000 P 09/20/14 27.0 0.00 0.03
STX 140920P00028000 P 09/20/14 28.0 0.00 0.03
STX 140920P00029000 P 09/20/14 29.0 0.00 0.03
STX 140920P00030000 P 09/20/14 30.0 0.00 0.03
STX 140920P00031000 P 09/20/14 31.0 0.00 0.03
STX 140920P00032000 P 09/20/14 32.0 0.00 0.03
STX 140920P00033000 P 09/20/14 33.0 0.00 0.03
STX 140920P00034000 P 09/20/14 34.0 0.00 0.03
STX 140920P00035000 P 09/20/14 35.0 0.00 0.03
STX 140920P00036000 P 09/20/14 36.0 0.00 0.03
STX 140920P00037000 P 09/20/14 37.0 0.00 0.02
STX 140920P00038000 P 09/20/14 38.0 0.00 0.03
STX 140920P00039000 P 09/20/14 39.0 0.00 0.03
STX 140920P00040000 P 09/20/14 40.0 0.00 0.02
STX 140920P00041000 P 09/20/14 41.0 0.00 0.03
STX 140920P00042000 P 09/20/14 42.0 0.00 0.03
STX 140920P00043000 P 09/20/14 43.0 0.00 0.04
STX 140920P00044000 P 09/20/14 44.0 0.00 0.04
STX 140920P00045000 P 09/20/14 45.0 0.00 0.04
STX 140920P00046000 P 09/20/14 46.0 0.00 0.05
STX 140920P00047000 P 09/20/14 47.0 0.01 0.03
STX 140920P00048000 P 09/20/14 48.0 0.01 0.06
STX 140920P00049000 P 09/20/14 49.0 0.02 0.06
STX 140920P00050000 P 09/20/14 50.0 0.02 0.07
STX 140920P00051500 P 09/20/14 51.5 0.03 0.08
STX 140920P00052000 P 09/20/14 52.0 0.04 0.09
STX 140920P00052500 P 09/20/14 52.5 0.04 0.09
STX 140920P00053000 P 09/20/14 53.0 0.05 0.10
STX 140920P00053500 P 09/20/14 53.5 0.06 0.11
STX 140920P00054000 P 09/20/14 54.0 0.07 0.12
STX 140920P00054500 P 09/20/14 54.5 0.08 0.13
STX 140920P00055000 P 09/20/14 55.0 0.09 0.14
STX 140920P00055500 P 09/20/14 55.5 0.10 0.15
STX 140920P00056000 P 09/20/14 56.0 0.11 0.15
STX 140920P00056500 P 09/20/14 56.5 0.13 0.16
STX 140920P00057000 P 09/20/14 57.0 0.16 0.21
STX 140920P00057500 P 09/20/14 57.5 0.18 0.22
STX 140920P00058000 P 09/20/14 58.0 0.22 0.26
STX 140920P00058500 P 09/20/14 58.5 0.26 0.30
STX 140920P00059000 P 09/20/14 59.0 0.34 0.35
STX 140920P00059500 P 09/20/14 59.5 0.41 0.43
STX 140920P00060000 P 09/20/14 60.0 0.48 0.53
STX 140920P00060500 P 09/20/14 60.5 0.60 0.64
STX 140920P00061000 P 09/20/14 61.0 0.74 0.79
STX 140920P00061500 P 09/20/14 61.5 0.91 0.96
STX 140920P00062000 P 09/20/14 62.0 1.11 1.17
STX 140920P00062500 P 09/20/14 62.5 1.34 1.42
STX 140920P00063000 P 09/20/14 63.0 1.64 1.71
STX 140920P00063500 P 09/20/14 63.5 1.97 2.03
STX 140920P00064000 P 09/20/14 64.0 2.32 2.39
STX 140920P00064500 P 09/20/14 64.5 2.65 2.95
STX 140920P00065000 P 09/20/14 65.0 3.00 3.45
STX 140920P00065500 P 09/20/14 65.5 3.45 4.20
STX 140920P00066000 P 09/20/14 66.0 3.90 4.75
STX 140920P00067500 P 09/20/14 67.5 5.30 5.95
STX 140920P00070000 P 09/20/14 70.0 7.80 8.80
STX 140920P00075000 P 09/20/14 75.0 12.20 13.70
STX 140920P00080000 P 09/20/14 80.0 17.05 20.25
STX 140920P00085000 P 09/20/14 85.0 22.10 24.65
STX 140920P00090000 P 09/20/14 90.0 26.50 29.65
STX 140926C00049000 C 09/26/14 49.0 11.60 14.40
STX 140926C00049500 C 09/26/14 49.5 11.00 14.10
STX 140926C00050000 C 09/26/14 50.0 10.50 12.35
STX 140926C00050500 C 09/26/14 50.5 10.00 11.85
STX 140926C00051000 C 09/26/14 51.0 9.50 11.40
STX 140926C00051500 C 09/26/14 51.5 9.05 11.25
STX 140926C00052000 C 09/26/14 52.0 8.85 11.10
STX 140926C00052500 C 09/26/14 52.5 8.40 9.90
STX 140926C00053000 C 09/26/14 53.0 7.95 9.40
STX 140926C00053500 C 09/26/14 53.5 7.45 8.90
STX 140926C00054000 C 09/26/14 54.0 6.95 8.40
STX 140926C00054500 C 09/26/14 54.5 6.45 7.95
STX 140926C00055000 C 09/26/14 55.0 6.05 7.45
STX 140926C00055500 C 09/26/14 55.5 5.55 7.00
STX 140926C00056000 C 09/26/14 56.0 5.10 6.50
STX 140926C00056500 C 09/26/14 56.5 4.70 6.00
STX 140926C00057000 C 09/26/14 57.0 4.20 5.50
STX 140926C00057500 C 09/26/14 57.5 4.65 5.05
STX 140926C00058000 C 09/26/14 58.0 4.15 4.60
STX 140926C00058500 C 09/26/14 58.5 3.75 4.20
STX 140926C00059000 C 09/26/14 59.0 3.30 3.70
STX 140926C00059500 C 09/26/14 59.5 2.90 3.30
STX 140926C00060000 C 09/26/14 60.0 2.59 2.89
STX 140926C00060500 C 09/26/14 60.5 2.34 2.51
STX 140926C00061000 C 09/26/14 61.0 1.96 2.15
STX 140926C00061500 C 09/26/14 61.5 1.69 1.82
STX 140926C00062000 C 09/26/14 62.0 1.41 1.53
STX 140926C00062500 C 09/26/14 62.5 1.11 1.28
STX 140926C00063000 C 09/26/14 63.0 0.92 1.03
STX 140926C00063500 C 09/26/14 63.5 0.74 0.84
STX 140926C00064000 C 09/26/14 64.0 0.56 0.68
STX 140926C00065000 C 09/26/14 65.0 0.27 0.44
STX 140926P00049000 P 09/26/14 49.0 0.02 0.09
STX 140926P00049500 P 09/26/14 49.5 0.02 0.09
STX 140926P00050000 P 09/26/14 50.0 0.03 0.10
STX 140926P00050500 P 09/26/14 50.5 0.03 0.11
STX 140926P00051000 P 09/26/14 51.0 0.03 0.12
STX 140926P00051500 P 09/26/14 51.5 0.05 0.13
STX 140926P00052000 P 09/26/14 52.0 0.05 0.12
STX 140926P00052500 P 09/26/14 52.5 0.06 0.14
STX 140926P00053000 P 09/26/14 53.0 0.07 0.14
STX 140926P00053500 P 09/26/14 53.5 0.08 0.16
STX 140926P00054000 P 09/26/14 54.0 0.09 0.14
STX 140926P00054500 P 09/26/14 54.5 0.10 0.14
STX 140926P00055000 P 09/26/14 55.0 0.11 0.16
STX 140926P00055500 P 09/26/14 55.5 0.13 0.17
STX 140926P00056000 P 09/26/14 56.0 0.14 0.21
STX 140926P00056500 P 09/26/14 56.5 0.18 0.23
STX 140926P00057000 P 09/26/14 57.0 0.21 0.27
STX 140926P00057500 P 09/26/14 57.5 0.25 0.31
STX 140926P00058000 P 09/26/14 58.0 0.30 0.37
STX 140926P00058500 P 09/26/14 58.5 0.36 0.40
STX 140926P00059000 P 09/26/14 59.0 0.42 0.50
STX 140926P00059500 P 09/26/14 59.5 0.51 0.63
STX 140926P00060000 P 09/26/14 60.0 0.61 0.69
STX 140926P00060500 P 09/26/14 60.5 0.74 0.83
STX 140926P00061000 P 09/26/14 61.0 0.90 0.97
STX 140926P00061500 P 09/26/14 61.5 1.10 1.15
STX 140926P00062000 P 09/26/14 62.0 1.28 1.39
STX 140926P00062500 P 09/26/14 62.5 1.52 1.71
STX 140926P00063000 P 09/26/14 63.0 1.79 1.94
STX 140926P00063500 P 09/26/14 63.5 2.10 2.24
STX 140926P00064000 P 09/26/14 64.0 2.42 2.79
STX 140926P00065000 P 09/26/14 65.0 3.10 3.50
STX 141003C00050000 C 10/03/14 50.0 10.80 12.70
STX 141003C00050500 C 10/03/14 50.5 10.05 12.00
STX 141003C00051000 C 10/03/14 51.0 9.45 11.70
STX 141003C00051500 C 10/03/14 51.5 9.10 11.90
STX 141003C00052000 C 10/03/14 52.0 8.85 10.95
STX 141003C00052500 C 10/03/14 52.5 8.40 9.95
STX 141003C00053000 C 10/03/14 53.0 7.90 9.45
STX 141003C00053500 C 10/03/14 53.5 7.45 9.00
STX 141003C00054000 C 10/03/14 54.0 7.00 8.50
STX 141003C00054500 C 10/03/14 54.5 6.50 8.00
STX 141003C00055000 C 10/03/14 55.0 6.10 7.55
STX 141003C00055500 C 10/03/14 55.5 5.65 7.05
STX 141003C00056000 C 10/03/14 56.0 5.20 6.60
STX 141003C00056500 C 10/03/14 56.5 4.75 6.10
STX 141003C00057000 C 10/03/14 57.0 5.15 5.60
STX 141003C00057500 C 10/03/14 57.5 4.70 5.20
STX 141003C00058000 C 10/03/14 58.0 4.25 4.75
STX 141003C00058500 C 10/03/14 58.5 3.85 4.30
STX 141003C00059000 C 10/03/14 59.0 3.45 3.85
STX 141003C00059500 C 10/03/14 59.5 3.05 3.45
STX 141003C00060000 C 10/03/14 60.0 2.85 3.05
STX 141003C00060500 C 10/03/14 60.5 2.32 2.69
STX 141003C00061000 C 10/03/14 61.0 2.15 2.35
STX 141003C00061500 C 10/03/14 61.5 1.78 2.04
STX 141003C00062000 C 10/03/14 62.0 1.60 1.75
STX 141003C00062500 C 10/03/14 62.5 1.26 1.48
STX 141003C00063000 C 10/03/14 63.0 1.12 1.24
STX 141003C00063500 C 10/03/14 63.5 0.94 1.02
STX 141003C00064000 C 10/03/14 64.0 0.70 0.86
STX 141003C00064500 C 10/03/14 64.5 0.60 0.70
STX 141003C00065000 C 10/03/14 65.0 0.48 0.57
STX 141003C00065500 C 10/03/14 65.5 0.38 0.47
STX 141003C00066000 C 10/03/14 66.0 0.31 0.37
STX 141003C00066500 C 10/03/14 66.5 0.14 0.31
STX 141003C00067000 C 10/03/14 67.0 0.14 0.25
STX 141003C00067500 C 10/03/14 67.5 0.09 0.20
STX 141003P00050000 P 10/03/14 50.0 0.04 0.12
STX 141003P00050500 P 10/03/14 50.5 0.05 0.13
STX 141003P00051000 P 10/03/14 51.0 0.05 0.14
STX 141003P00051500 P 10/03/14 51.5 0.05 0.14
STX 141003P00052000 P 10/03/14 52.0 0.06 0.14
STX 141003P00052500 P 10/03/14 52.5 0.07 0.15
STX 141003P00053000 P 10/03/14 53.0 0.07 0.18
STX 141003P00053500 P 10/03/14 53.5 0.10 0.17
STX 141003P00054000 P 10/03/14 54.0 0.12 0.20
STX 141003P00054500 P 10/03/14 54.5 0.14 0.19
STX 141003P00055000 P 10/03/14 55.0 0.16 0.25
STX 141003P00055500 P 10/03/14 55.5 0.19 0.28
STX 141003P00056000 P 10/03/14 56.0 0.21 0.28
STX 141003P00056500 P 10/03/14 56.5 0.23 0.37
STX 141003P00057000 P 10/03/14 57.0 0.29 0.37
STX 141003P00057500 P 10/03/14 57.5 0.34 0.42
STX 141003P00058000 P 10/03/14 58.0 0.40 0.50
STX 141003P00058500 P 10/03/14 58.5 0.48 0.53
STX 141003P00059000 P 10/03/14 59.0 0.56 0.76
STX 141003P00059500 P 10/03/14 59.5 0.66 0.79
STX 141003P00060000 P 10/03/14 60.0 0.78 0.90
STX 141003P00060500 P 10/03/14 60.5 0.91 1.03
STX 141003P00061000 P 10/03/14 61.0 1.10 1.17
STX 141003P00061500 P 10/03/14 61.5 1.27 1.37
STX 141003P00062000 P 10/03/14 62.0 1.48 1.58
STX 141003P00062500 P 10/03/14 62.5 1.74 1.83
STX 141003P00063000 P 10/03/14 63.0 1.97 2.11
STX 141003P00063500 P 10/03/14 63.5 2.28 2.56
STX 141003P00064000 P 10/03/14 64.0 2.59 2.75
STX 141003P00064500 P 10/03/14 64.5 2.93 3.30
STX 141003P00065000 P 10/03/14 65.0 3.25 3.65
STX 141003P00065500 P 10/03/14 65.5 3.65 4.05
STX 141003P00066000 P 10/03/14 66.0 4.05 4.45
STX 141003P00066500 P 10/03/14 66.5 4.50 5.25
STX 141003P00067000 P 10/03/14 67.0 4.90 5.90
STX 141003P00067500 P 10/03/14 67.5 5.35 6.75
STX 141010C00051000 C 10/10/14 51.0 8.85 12.20
STX 141010C00052000 C 10/10/14 52.0 7.90 11.35
STX 141010C00053000 C 10/10/14 53.0 7.45 10.55
STX 141010C00054000 C 10/10/14 54.0 6.80 9.20
STX 141010C00054500 C 10/10/14 54.5 6.25 8.20
STX 141010C00055000 C 10/10/14 55.0 5.95 8.35
STX 141010C00055500 C 10/10/14 55.5 5.50 7.40
STX 141010C00056000 C 10/10/14 56.0 5.15 6.75
STX 141010C00056500 C 10/10/14 56.5 5.70 6.20
STX 141010C00057000 C 10/10/14 57.0 5.25 5.75
STX 141010C00057500 C 10/10/14 57.5 4.80 5.30
STX 141010C00058000 C 10/10/14 58.0 4.35 4.85
STX 141010C00058500 C 10/10/14 58.5 3.95 4.45
STX 141010C00059000 C 10/10/14 59.0 3.55 4.05
STX 141010C00059500 C 10/10/14 59.5 3.20 3.65
STX 141010C00060000 C 10/10/14 60.0 2.80 3.30
STX 141010C00060500 C 10/10/14 60.5 2.47 2.91
STX 141010C00061000 C 10/10/14 61.0 2.15 2.57
STX 141010C00061500 C 10/10/14 61.5 1.86 2.26
STX 141010C00062000 C 10/10/14 62.0 1.66 1.98
STX 141010C00062500 C 10/10/14 62.5 1.35 1.72
STX 141010C00063000 C 10/10/14 63.0 1.22 1.49
STX 141010C00063500 C 10/10/14 63.5 0.91 1.26
STX 141010C00064000 C 10/10/14 64.0 0.75 1.08
STX 141010C00064500 C 10/10/14 64.5 0.59 0.90
STX 141010C00065000 C 10/10/14 65.0 0.46 0.75
STX 141010C00065500 C 10/10/14 65.5 0.38 0.63
STX 141010C00066000 C 10/10/14 66.0 0.30 0.52
STX 141010C00066500 C 10/10/14 66.5 0.22 0.43
STX 141010C00067000 C 10/10/14 67.0 0.16 0.35
STX 141010C00067500 C 10/10/14 67.5 0.12 0.28
STX 141010C00068000 C 10/10/14 68.0 0.14 0.23
STX 141010C00068500 C 10/10/14 68.5 0.07 0.20
STX 141010P00051000 P 10/10/14 51.0 0.07 0.17
STX 141010P00052000 P 10/10/14 52.0 0.08 0.19
STX 141010P00053000 P 10/10/14 53.0 0.09 0.22
STX 141010P00054000 P 10/10/14 54.0 0.13 0.25
STX 141010P00054500 P 10/10/14 54.5 0.15 0.28
STX 141010P00055000 P 10/10/14 55.0 0.18 0.32
STX 141010P00055500 P 10/10/14 55.5 0.21 0.34
STX 141010P00056000 P 10/10/14 56.0 0.25 0.36
STX 141010P00056500 P 10/10/14 56.5 0.30 0.47
STX 141010P00057000 P 10/10/14 57.0 0.35 0.53
STX 141010P00057500 P 10/10/14 57.5 0.41 0.61
STX 141010P00058000 P 10/10/14 58.0 0.50 0.68
STX 141010P00058500 P 10/10/14 58.5 0.58 0.80
STX 141010P00059000 P 10/10/14 59.0 0.64 0.90
STX 141010P00059500 P 10/10/14 59.5 0.79 1.04
STX 141010P00060000 P 10/10/14 60.0 0.91 1.20
STX 141010P00060500 P 10/10/14 60.5 1.04 1.19
STX 141010P00061000 P 10/10/14 61.0 1.22 1.38
STX 141010P00061500 P 10/10/14 61.5 1.38 1.57
STX 141010P00062000 P 10/10/14 62.0 1.59 1.78
STX 141010P00062500 P 10/10/14 62.5 1.85 2.25
STX 141010P00063000 P 10/10/14 63.0 2.09 2.53
STX 141010P00063500 P 10/10/14 63.5 2.39 2.82
STX 141010P00064000 P 10/10/14 64.0 2.70 3.10
STX 141010P00064500 P 10/10/14 64.5 3.00 3.30
STX 141010P00065000 P 10/10/14 65.0 3.35 3.80
STX 141010P00065500 P 10/10/14 65.5 3.75 4.20
STX 141010P00066000 P 10/10/14 66.0 4.15 4.60
STX 141010P00066500 P 10/10/14 66.5 4.50 5.10
STX 141010P00067000 P 10/10/14 67.0 4.95 5.95
STX 141010P00067500 P 10/10/14 67.5 5.40 6.70
STX 141010P00068000 P 10/10/14 68.0 5.80 7.55
STX 141010P00068500 P 10/10/14 68.5 6.20 7.95
STX 141018C00040000 C 10/18/14 40.0 20.65 22.85
STX 141018C00045000 C 10/18/14 45.0 15.95 17.35
STX 141018C00050000 C 10/18/14 50.0 11.05 12.55
STX 141018C00052500 C 10/18/14 52.5 9.05 10.05
STX 141018C00055000 C 10/18/14 55.0 7.10 7.65
STX 141018C00057500 C 10/18/14 57.5 4.95 5.35
STX 141018C00060000 C 10/18/14 60.0 3.25 3.40
STX 141018C00062500 C 10/18/14 62.5 1.76 1.85
STX 141018C00065000 C 10/18/14 65.0 0.80 0.86
STX 141018C00067500 C 10/18/14 67.5 0.32 0.34
STX 141018C00070000 C 10/18/14 70.0 0.10 0.14
STX 141018C00075000 C 10/18/14 75.0 0.00 0.04
STX 141018P00040000 P 10/18/14 40.0 0.01 0.06
STX 141018P00045000 P 10/18/14 45.0 0.04 0.09
STX 141018P00050000 P 10/18/14 50.0 0.10 0.16
STX 141018P00052500 P 10/18/14 52.5 0.16 0.21
STX 141018P00055000 P 10/18/14 55.0 0.30 0.35
STX 141018P00057500 P 10/18/14 57.5 0.58 0.63
STX 141018P00060000 P 10/18/14 60.0 1.14 1.21
STX 141018P00062500 P 10/18/14 62.5 2.13 2.21
STX 141018P00065000 P 10/18/14 65.0 3.65 3.75
STX 141018P00067500 P 10/18/14 67.5 5.55 6.30
STX 141018P00070000 P 10/18/14 70.0 7.80 9.10
STX 141018P00075000 P 10/18/14 75.0 12.20 14.30
STX 141122C00045000 C 11/22/14 45.0 15.85 17.50
STX 141122C00050000 C 11/22/14 50.0 11.00 12.85
STX 141122C00052500 C 11/22/14 52.5 8.95 10.20
STX 141122C00055000 C 11/22/14 55.0 7.55 8.00
STX 141122C00057500 C 11/22/14 57.5 5.55 5.95
STX 141122C00060000 C 11/22/14 60.0 4.05 4.20
STX 141122C00062500 C 11/22/14 62.5 2.68 2.75
STX 141122C00065000 C 11/22/14 65.0 1.63 1.72
STX 141122C00067500 C 11/22/14 67.5 0.93 0.99
STX 141122C00070000 C 11/22/14 70.0 0.50 0.55
STX 141122P00045000 P 11/22/14 45.0 0.12 0.18
STX 141122P00050000 P 11/22/14 50.0 0.33 0.37
STX 141122P00052500 P 11/22/14 52.5 0.52 0.59
STX 141122P00055000 P 11/22/14 55.0 0.85 0.93
STX 141122P00057500 P 11/22/14 57.5 1.40 1.49
STX 141122P00060000 P 11/22/14 60.0 2.22 2.31
STX 141122P00062500 P 11/22/14 62.5 3.35 3.45
STX 141122P00065000 P 11/22/14 65.0 4.85 5.00
STX 141122P00067500 P 11/22/14 67.5 6.65 6.85
STX 141122P00070000 P 11/22/14 70.0 8.60 9.40
STX 141220C00025000 C 12/20/14 25.0 34.75 39.25
STX 141220C00026000 C 12/20/14 26.0 33.75 38.35
STX 141220C00027000 C 12/20/14 27.0 32.80 37.30
STX 141220C00028000 C 12/20/14 28.0 31.75 36.20
STX 141220C00029000 C 12/20/14 29.0 30.75 35.30
STX 141220C00030000 C 12/20/14 30.0 29.75 34.10
STX 141220C00031000 C 12/20/14 31.0 29.50 32.85
STX 141220C00032000 C 12/20/14 32.0 28.50 31.85
STX 141220C00033000 C 12/20/14 33.0 26.75 31.30
STX 141220C00034000 C 12/20/14 34.0 26.55 29.90
STX 141220C00035000 C 12/20/14 35.0 24.80 28.75
STX 141220C00036000 C 12/20/14 36.0 23.85 28.25
STX 141220C00037000 C 12/20/14 37.0 22.80 27.15
STX 141220C00038000 C 12/20/14 38.0 21.85 26.15
STX 141220C00039000 C 12/20/14 39.0 20.80 24.95
STX 141220C00040000 C 12/20/14 40.0 20.65 23.05
STX 141220C00041000 C 12/20/14 41.0 19.80 22.00
STX 141220C00042000 C 12/20/14 42.0 18.40 21.45
STX 141220C00043000 C 12/20/14 43.0 17.80 19.75
STX 141220C00044000 C 12/20/14 44.0 16.45 18.65
STX 141220C00045000 C 12/20/14 45.0 15.85 17.70
STX 141220C00046000 C 12/20/14 46.0 13.90 16.85
STX 141220C00047000 C 12/20/14 47.0 13.90 16.05
STX 141220C00048000 C 12/20/14 48.0 13.20 14.50
STX 141220C00049000 C 12/20/14 49.0 12.30 13.55
STX 141220C00050000 C 12/20/14 50.0 11.40 12.60
STX 141220C00052500 C 12/20/14 52.5 9.20 10.35
STX 141220C00055000 C 12/20/14 55.0 7.75 8.20
STX 141220C00057500 C 12/20/14 57.5 6.05 6.25
STX 141220C00060000 C 12/20/14 60.0 4.40 4.55
STX 141220C00062500 C 12/20/14 62.5 3.05 3.15
STX 141220C00065000 C 12/20/14 65.0 1.99 2.08
STX 141220C00067500 C 12/20/14 67.5 1.24 1.30
STX 141220C00070000 C 12/20/14 70.0 0.74 0.79
STX 141220C00075000 C 12/20/14 75.0 0.24 0.28
STX 141220C00080000 C 12/20/14 80.0 0.08 0.12
STX 141220P00025000 P 12/20/14 25.0 0.00 0.04
STX 141220P00026000 P 12/20/14 26.0 0.00 0.05
STX 141220P00027000 P 12/20/14 27.0 0.01 0.05
STX 141220P00028000 P 12/20/14 28.0 0.01 0.05
STX 141220P00029000 P 12/20/14 29.0 0.01 0.05
STX 141220P00030000 P 12/20/14 30.0 0.01 0.06
STX 141220P00031000 P 12/20/14 31.0 0.02 0.06
STX 141220P00032000 P 12/20/14 32.0 0.03 0.07
STX 141220P00033000 P 12/20/14 33.0 0.03 0.07
STX 141220P00034000 P 12/20/14 34.0 0.04 0.08
STX 141220P00035000 P 12/20/14 35.0 0.05 0.09
STX 141220P00036000 P 12/20/14 36.0 0.05 0.10
STX 141220P00037000 P 12/20/14 37.0 0.06 0.11
STX 141220P00038000 P 12/20/14 38.0 0.06 0.12
STX 141220P00039000 P 12/20/14 39.0 0.07 0.13
STX 141220P00040000 P 12/20/14 40.0 0.09 0.14
STX 141220P00041000 P 12/20/14 41.0 0.09 0.16
STX 141220P00042000 P 12/20/14 42.0 0.11 0.18
STX 141220P00043000 P 12/20/14 43.0 0.15 0.20
STX 141220P00044000 P 12/20/14 44.0 0.18 0.23
STX 141220P00045000 P 12/20/14 45.0 0.21 0.26
STX 141220P00046000 P 12/20/14 46.0 0.24 0.30
STX 141220P00047000 P 12/20/14 47.0 0.29 0.34
STX 141220P00048000 P 12/20/14 48.0 0.33 0.40
STX 141220P00049000 P 12/20/14 49.0 0.40 0.47
STX 141220P00050000 P 12/20/14 50.0 0.48 0.55
STX 141220P00052500 P 12/20/14 52.5 0.74 0.82
STX 141220P00055000 P 12/20/14 55.0 1.15 1.24
STX 141220P00057500 P 12/20/14 57.5 1.77 1.87
STX 141220P00060000 P 12/20/14 60.0 2.64 2.75
STX 141220P00062500 P 12/20/14 62.5 3.80 3.90
STX 141220P00065000 P 12/20/14 65.0 5.25 5.40
STX 141220P00067500 P 12/20/14 67.5 7.00 7.15
STX 141220P00070000 P 12/20/14 70.0 9.00 9.15
STX 141220P00075000 P 12/20/14 75.0 12.60 14.65
STX 141220P00080000 P 12/20/14 80.0 17.80 19.80
STX 150117C00015000 C 01/17/15 15.0 44.75 48.90
STX 150117C00018000 C 01/17/15 18.0 41.75 45.95
STX 150117C00020000 C 01/17/15 20.0 39.75 43.85
STX 150117C00023000 C 01/17/15 23.0 36.75 41.00
STX 150117C00025000 C 01/17/15 25.0 34.75 39.20
STX 150117C00026000 C 01/17/15 26.0 33.75 37.90
STX 150117C00027000 C 01/17/15 27.0 32.75 36.55
STX 150117C00028000 C 01/17/15 28.0 31.75 35.85
STX 150117C00029000 C 01/17/15 29.0 30.75 35.05
STX 150117C00030000 C 01/17/15 30.0 29.75 33.60
STX 150117C00031000 C 01/17/15 31.0 28.75 32.85
STX 150117C00032000 C 01/17/15 32.0 27.75 32.00
STX 150117C00033000 C 01/17/15 33.0 26.75 31.20
STX 150117C00034000 C 01/17/15 34.0 25.75 30.25
STX 150117C00035000 C 01/17/15 35.0 25.10 28.30
STX 150117C00036000 C 01/17/15 36.0 23.75 26.70
STX 150117C00037000 C 01/17/15 37.0 22.75 26.85
STX 150117C00038000 C 01/17/15 38.0 21.80 24.60
STX 150117C00039000 C 01/17/15 39.0 20.80 24.20
STX 150117C00040000 C 01/17/15 40.0 20.20 23.45
STX 150117C00041000 C 01/17/15 41.0 19.80 21.55
STX 150117C00042000 C 01/17/15 42.0 18.80 20.60
STX 150117C00043000 C 01/17/15 43.0 17.00 19.65
STX 150117C00044000 C 01/17/15 44.0 16.65 18.65
STX 150117C00045000 C 01/17/15 45.0 15.90 17.65
STX 150117C00046000 C 01/17/15 46.0 15.15 16.70
STX 150117C00047000 C 01/17/15 47.0 14.35 15.55
STX 150117C00048000 C 01/17/15 48.0 13.45 15.05
STX 150117C00049000 C 01/17/15 49.0 12.50 13.65
STX 150117C00050000 C 01/17/15 50.0 11.60 12.75
STX 150117C00052500 C 01/17/15 52.5 10.00 10.50
STX 150117C00055000 C 01/17/15 55.0 7.95 8.45
STX 150117C00057500 C 01/17/15 57.5 6.35 6.50
STX 150117C00060000 C 01/17/15 60.0 4.75 4.85
STX 150117C00062500 C 01/17/15 62.5 3.40 3.50
STX 150117C00065000 C 01/17/15 65.0 2.36 2.42
STX 150117C00067500 C 01/17/15 67.5 1.55 1.63
STX 150117C00070000 C 01/17/15 70.0 0.99 1.06
STX 150117C00075000 C 01/17/15 75.0 0.37 0.46
STX 150117C00080000 C 01/17/15 80.0 0.10 0.17
STX 150117C00085000 C 01/17/15 85.0 0.01 0.09
STX 150117P00015000 P 01/17/15 15.0 0.00 0.03
STX 150117P00018000 P 01/17/15 18.0 0.00 0.03
STX 150117P00020000 P 01/17/15 20.0 0.00 0.03
STX 150117P00023000 P 01/17/15 23.0 0.00 0.04
STX 150117P00025000 P 01/17/15 25.0 0.00 0.05
STX 150117P00026000 P 01/17/15 26.0 0.00 0.05
STX 150117P00027000 P 01/17/15 27.0 0.01 0.06
STX 150117P00028000 P 01/17/15 28.0 0.01 0.06
STX 150117P00029000 P 01/17/15 29.0 0.02 0.07
STX 150117P00030000 P 01/17/15 30.0 0.03 0.07
STX 150117P00031000 P 01/17/15 31.0 0.04 0.08
STX 150117P00032000 P 01/17/15 32.0 0.04 0.09
STX 150117P00033000 P 01/17/15 33.0 0.05 0.10
STX 150117P00034000 P 01/17/15 34.0 0.06 0.11
STX 150117P00035000 P 01/17/15 35.0 0.06 0.12
STX 150117P00036000 P 01/17/15 36.0 0.07 0.13
STX 150117P00037000 P 01/17/15 37.0 0.07 0.14
STX 150117P00038000 P 01/17/15 38.0 0.09 0.16
STX 150117P00039000 P 01/17/15 39.0 0.11 0.17
STX 150117P00040000 P 01/17/15 40.0 0.15 0.19
STX 150117P00041000 P 01/17/15 41.0 0.15 0.21
STX 150117P00042000 P 01/17/15 42.0 0.17 0.23
STX 150117P00043000 P 01/17/15 43.0 0.21 0.27
STX 150117P00044000 P 01/17/15 44.0 0.25 0.31
STX 150117P00045000 P 01/17/15 45.0 0.28 0.35
STX 150117P00046000 P 01/17/15 46.0 0.34 0.40
STX 150117P00047000 P 01/17/15 47.0 0.40 0.46
STX 150117P00048000 P 01/17/15 48.0 0.47 0.53
STX 150117P00049000 P 01/17/15 49.0 0.57 0.62
STX 150117P00050000 P 01/17/15 50.0 0.67 0.72
STX 150117P00052500 P 01/17/15 52.5 0.98 1.05
STX 150117P00055000 P 01/17/15 55.0 1.45 1.53
STX 150117P00057500 P 01/17/15 57.5 2.13 2.20
STX 150117P00060000 P 01/17/15 60.0 3.05 3.15
STX 150117P00062500 P 01/17/15 62.5 4.20 4.30
STX 150117P00065000 P 01/17/15 65.0 5.60 5.75
STX 150117P00067500 P 01/17/15 67.5 7.30 7.45
STX 150117P00070000 P 01/17/15 70.0 9.25 9.40
STX 150117P00075000 P 01/17/15 75.0 13.05 14.65
STX 150117P00080000 P 01/17/15 80.0 18.05 19.60
STX 150117P00085000 P 01/17/15 85.0 22.90 25.35
STX 150320C00030000 C 03/20/15 30.0 30.15 32.80
STX 150320C00035000 C 03/20/15 35.0 25.40 28.40
STX 150320C00040000 C 03/20/15 40.0 20.25 23.15
STX 150320C00045000 C 03/20/15 45.0 16.15 17.60
STX 150320C00050000 C 03/20/15 50.0 11.80 13.05
STX 150320C00052500 C 03/20/15 52.5 10.45 11.05
STX 150320C00055000 C 03/20/15 55.0 8.85 9.05
STX 150320C00057500 C 03/20/15 57.5 7.15 7.30
STX 150320C00060000 C 03/20/15 60.0 5.65 5.80
STX 150320C00062500 C 03/20/15 62.5 4.35 4.50
STX 150320C00065000 C 03/20/15 65.0 3.30 3.45
STX 150320C00067500 C 03/20/15 67.5 2.44 2.55
STX 150320C00070000 C 03/20/15 70.0 1.76 1.87
STX 150320C00075000 C 03/20/15 75.0 0.86 0.95
STX 150320C00080000 C 03/20/15 80.0 0.40 0.51
STX 150320C00085000 C 03/20/15 85.0 0.17 0.23
STX 150320P00030000 P 03/20/15 30.0 0.07 0.12
STX 150320P00035000 P 03/20/15 35.0 0.14 0.20
STX 150320P00040000 P 03/20/15 40.0 0.31 0.36
STX 150320P00045000 P 03/20/15 45.0 0.60 0.69
STX 150320P00050000 P 03/20/15 50.0 1.23 1.33
STX 150320P00052500 P 03/20/15 52.5 1.73 1.82
STX 150320P00055000 P 03/20/15 55.0 2.38 2.48
STX 150320P00057500 P 03/20/15 57.5 3.20 3.35
STX 150320P00060000 P 03/20/15 60.0 4.20 4.35
STX 150320P00062500 P 03/20/15 62.5 5.45 5.60
STX 150320P00065000 P 03/20/15 65.0 6.95 7.05
STX 150320P00067500 P 03/20/15 67.5 8.55 8.70
STX 150320P00070000 P 03/20/15 70.0 10.40 10.55
STX 150320P00075000 P 03/20/15 75.0 14.15 15.10
STX 150320P00080000 P 03/20/15 80.0 18.65 20.25
STX 150320P00085000 P 03/20/15 85.0 23.40 25.40
STX 160115C00025000 C 01/15/16 25.0 34.70 39.50
STX 160115C00030000 C 01/15/16 30.0 29.70 32.65
STX 160115C00033000 C 01/15/16 33.0 27.15 29.75
STX 160115C00035000 C 01/15/16 35.0 25.20 28.00
STX 160115C00038000 C 01/15/16 38.0 22.45 25.10
STX 160115C00040000 C 01/15/16 40.0 20.65 23.05
STX 160115C00043000 C 01/15/16 43.0 18.20 20.55
STX 160115C00045000 C 01/15/16 45.0 16.60 18.50
STX 160115C00047000 C 01/15/16 47.0 15.65 16.95
STX 160115C00050000 C 01/15/16 50.0 14.10 14.75
STX 160115C00052500 C 01/15/16 52.5 11.70 13.00
STX 160115C00055000 C 01/15/16 55.0 11.20 11.45
STX 160115C00057500 C 01/15/16 57.5 9.80 10.05
STX 160115C00060000 C 01/15/16 60.0 8.55 8.75
STX 160115C00062500 C 01/15/16 62.5 7.40 7.55
STX 160115C00065000 C 01/15/16 65.0 6.35 6.55
STX 160115C00067500 C 01/15/16 67.5 5.45 5.60
STX 160115C00070000 C 01/15/16 70.0 4.65 4.80
STX 160115C00075000 C 01/15/16 75.0 3.35 3.50
STX 160115C00080000 C 01/15/16 80.0 2.40 2.56
STX 160115C00085000 C 01/15/16 85.0 1.70 1.80
STX 160115C00090000 C 01/15/16 90.0 1.21 1.34
STX 160115P00025000 P 01/15/16 25.0 0.25 0.33
STX 160115P00030000 P 01/15/16 30.0 0.50 0.60
STX 160115P00033000 P 01/15/16 33.0 0.72 0.84
STX 160115P00035000 P 01/15/16 35.0 0.92 1.04
STX 160115P00038000 P 01/15/16 38.0 1.28 1.40
STX 160115P00040000 P 01/15/16 40.0 1.58 1.70
STX 160115P00043000 P 01/15/16 43.0 2.14 2.26
STX 160115P00045000 P 01/15/16 45.0 2.58 2.71
STX 160115P00047000 P 01/15/16 47.0 3.05 3.25
STX 160115P00050000 P 01/15/16 50.0 3.95 4.15
STX 160115P00052500 P 01/15/16 52.5 4.85 5.00
STX 160115P00055000 P 01/15/16 55.0 5.80 6.00
STX 160115P00057500 P 01/15/16 57.5 6.95 7.15
STX 160115P00060000 P 01/15/16 60.0 8.15 8.40
STX 160115P00062500 P 01/15/16 62.5 9.50 9.75
STX 160115P00065000 P 01/15/16 65.0 11.00 11.20
STX 160115P00067500 P 01/15/16 67.5 12.60 12.85
STX 160115P00070000 P 01/15/16 70.0 14.30 14.55
STX 160115P00075000 P 01/15/16 75.0 18.00 18.20
STX 160115P00080000 P 01/15/16 80.0 21.95 22.25
STX 160115P00085000 P 01/15/16 85.0 26.15 27.80
STX 160115P00090000 P 01/15/16 90.0 30.60 32.75

OPRA data is delayed 15 minutes.