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 (2015-04-03)Premium Content

Seagate Technology (STX)
As of May 29 2015 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150605C00043000 C 06/05/15 43.0 11.85 14.80
STX 150605C00044000 C 06/05/15 44.0 10.85 13.80
STX 150605C00045000 C 06/05/15 45.0 10.05 12.40
STX 150605C00046000 C 06/05/15 46.0 9.15 10.50
STX 150605C00047000 C 06/05/15 47.0 8.20 9.50
STX 150605C00047500 C 06/05/15 47.5 7.70 9.00
STX 150605C00048000 C 06/05/15 48.0 7.25 8.50
STX 150605C00048500 C 06/05/15 48.5 6.75 8.00
STX 150605C00049000 C 06/05/15 49.0 6.20 7.50
STX 150605C00049500 C 06/05/15 49.5 5.75 7.00
STX 150605C00050000 C 06/05/15 50.0 5.25 6.50
STX 150605C00050500 C 06/05/15 50.5 4.75 6.00
STX 150605C00051000 C 06/05/15 51.0 4.25 5.70
STX 150605C00051500 C 06/05/15 51.5 3.75 5.20
STX 150605C00052000 C 06/05/15 52.0 3.30 4.70
STX 150605C00052500 C 06/05/15 52.5 2.83 3.70
STX 150605C00053000 C 06/05/15 53.0 2.38 3.05
STX 150605C00053500 C 06/05/15 53.5 1.95 2.55
STX 150605C00054000 C 06/05/15 54.0 1.56 2.27
STX 150605C00054500 C 06/05/15 54.5 1.27 1.71
STX 150605C00055000 C 06/05/15 55.0 0.97 1.16
STX 150605C00055500 C 06/05/15 55.5 0.73 0.78
STX 150605C00056000 C 06/05/15 56.0 0.52 0.55
STX 150605C00056500 C 06/05/15 56.5 0.33 0.38
STX 150605C00057000 C 06/05/15 57.0 0.20 0.24
STX 150605C00057500 C 06/05/15 57.5 0.11 0.40
STX 150605C00058000 C 06/05/15 58.0 0.00 0.43
STX 150605C00058500 C 06/05/15 58.5 0.00 0.50
STX 150605C00059000 C 06/05/15 59.0 0.00 0.50
STX 150605C00059500 C 06/05/15 59.5 0.01 0.18
STX 150605C00060000 C 06/05/15 60.0 0.00 0.11
STX 150605C00060500 C 06/05/15 60.5 0.00 0.10
STX 150605C00061000 C 06/05/15 61.0 0.00 0.10
STX 150605C00061500 C 06/05/15 61.5 0.00 0.09
STX 150605C00062000 C 06/05/15 62.0 0.00 0.09
STX 150605C00062500 C 06/05/15 62.5 0.00 0.09
STX 150605C00063000 C 06/05/15 63.0 0.00 0.09
STX 150605C00063500 C 06/05/15 63.5 0.00 0.38
STX 150605C00064000 C 06/05/15 64.0 0.00 0.09
STX 150605C00064500 C 06/05/15 64.5 0.00 0.38
STX 150605C00065000 C 06/05/15 65.0 0.00 0.38
STX 150605C00065500 C 06/05/15 65.5 0.00 0.38
STX 150605C00066000 C 06/05/15 66.0 0.00 0.38
STX 150605C00066500 C 06/05/15 66.5 0.00 0.38
STX 150605C00070000 C 06/05/15 70.0 0.00 0.38
STX 150605C00075000 C 06/05/15 75.0 0.00 0.09
STX 150605C00080000 C 06/05/15 80.0 0.00 0.09
STX 150605P00043000 P 06/05/15 43.0 0.00 0.09
STX 150605P00044000 P 06/05/15 44.0 0.00 0.09
STX 150605P00045000 P 06/05/15 45.0 0.00 0.38
STX 150605P00046000 P 06/05/15 46.0 0.00 0.09
STX 150605P00047000 P 06/05/15 47.0 0.00 0.09
STX 150605P00047500 P 06/05/15 47.5 0.00 0.09
STX 150605P00048000 P 06/05/15 48.0 0.00 0.09
STX 150605P00048500 P 06/05/15 48.5 0.00 0.09
STX 150605P00049000 P 06/05/15 49.0 0.00 0.38
STX 150605P00049500 P 06/05/15 49.5 0.00 0.10
STX 150605P00050000 P 06/05/15 50.0 0.00 0.25
STX 150605P00050500 P 06/05/15 50.5 0.00 0.38
STX 150605P00051000 P 06/05/15 51.0 0.00 0.11
STX 150605P00051500 P 06/05/15 51.5 0.00 0.38
STX 150605P00052000 P 06/05/15 52.0 0.00 0.38
STX 150605P00052500 P 06/05/15 52.5 0.01 0.15
STX 150605P00053000 P 06/05/15 53.0 0.03 0.50
STX 150605P00053500 P 06/05/15 53.5 0.00 0.50
STX 150605P00054000 P 06/05/15 54.0 0.00 0.48
STX 150605P00054500 P 06/05/15 54.5 0.41 0.44
STX 150605P00055000 P 06/05/15 55.0 0.57 0.62
STX 150605P00055500 P 06/05/15 55.5 0.79 0.84
STX 150605P00056000 P 06/05/15 56.0 1.05 1.12
STX 150605P00056500 P 06/05/15 56.5 0.85 1.52
STX 150605P00057000 P 06/05/15 57.0 1.74 1.89
STX 150605P00057500 P 06/05/15 57.5 1.82 2.39
STX 150605P00058000 P 06/05/15 58.0 1.68 2.88
STX 150605P00058500 P 06/05/15 58.5 2.00 3.30
STX 150605P00059000 P 06/05/15 59.0 2.40 3.80
STX 150605P00059500 P 06/05/15 59.5 2.85 4.30
STX 150605P00060000 P 06/05/15 60.0 3.35 4.80
STX 150605P00060500 P 06/05/15 60.5 3.85 5.35
STX 150605P00061000 P 06/05/15 61.0 4.35 5.80
STX 150605P00061500 P 06/05/15 61.5 4.85 6.35
STX 150605P00062000 P 06/05/15 62.0 5.20 6.80
STX 150605P00062500 P 06/05/15 62.5 5.70 7.30
STX 150605P00063000 P 06/05/15 63.0 6.20 7.80
STX 150605P00063500 P 06/05/15 63.5 6.70 8.30
STX 150605P00064000 P 06/05/15 64.0 7.20 8.80
STX 150605P00064500 P 06/05/15 64.5 7.70 9.30
STX 150605P00065000 P 06/05/15 65.0 8.10 9.80
STX 150605P00065500 P 06/05/15 65.5 7.75 10.80
STX 150605P00066000 P 06/05/15 66.0 8.25 11.60
STX 150605P00066500 P 06/05/15 66.5 8.75 12.10
STX 150605P00070000 P 06/05/15 70.0 12.25 15.55
STX 150605P00075000 P 06/05/15 75.0 17.25 20.90
STX 150605P00080000 P 06/05/15 80.0 22.30 25.65
STX 150612C00045000 C 06/12/15 45.0 10.05 12.15
STX 150612C00046000 C 06/12/15 46.0 9.10 10.80
STX 150612C00047000 C 06/12/15 47.0 8.20 9.50
STX 150612C00047500 C 06/12/15 47.5 7.65 9.00
STX 150612C00048000 C 06/12/15 48.0 7.25 8.50
STX 150612C00048500 C 06/12/15 48.5 6.75 8.00
STX 150612C00049000 C 06/12/15 49.0 6.25 7.50
STX 150612C00049500 C 06/12/15 49.5 5.75 7.00
STX 150612C00050000 C 06/12/15 50.0 5.30 6.55
STX 150612C00050500 C 06/12/15 50.5 4.80 6.05
STX 150612C00051000 C 06/12/15 51.0 4.30 5.75
STX 150612C00051500 C 06/12/15 51.5 3.85 4.80
STX 150612C00052000 C 06/12/15 52.0 3.40 4.15
STX 150612C00052500 C 06/12/15 52.5 3.10 3.45
STX 150612C00053000 C 06/12/15 53.0 2.68 2.80
STX 150612C00053500 C 06/12/15 53.5 2.27 2.39
STX 150612C00054000 C 06/12/15 54.0 1.86 2.03
STX 150612C00054500 C 06/12/15 54.5 1.54 1.66
STX 150612C00055000 C 06/12/15 55.0 1.24 1.34
STX 150612C00055500 C 06/12/15 55.5 0.96 1.08
STX 150612C00056000 C 06/12/15 56.0 0.77 0.82
STX 150612C00056500 C 06/12/15 56.5 0.58 0.62
STX 150612C00057000 C 06/12/15 57.0 0.42 0.46
STX 150612C00057500 C 06/12/15 57.5 0.29 0.33
STX 150612C00058000 C 06/12/15 58.0 0.20 0.23
STX 150612C00058500 C 06/12/15 58.5 0.13 0.16
STX 150612C00059000 C 06/12/15 59.0 0.08 0.11
STX 150612C00059500 C 06/12/15 59.5 0.04 0.08
STX 150612C00060000 C 06/12/15 60.0 0.03 0.06
STX 150612C00060500 C 06/12/15 60.5 0.01 0.05
STX 150612C00061000 C 06/12/15 61.0 0.01 0.04
STX 150612C00061500 C 06/12/15 61.5 0.00 0.04
STX 150612C00062000 C 06/12/15 62.0 0.00 0.03
STX 150612C00062500 C 06/12/15 62.5 0.00 0.03
STX 150612C00063000 C 06/12/15 63.0 0.00 0.03
STX 150612C00063500 C 06/12/15 63.5 0.00 0.03
STX 150612C00064000 C 06/12/15 64.0 0.00 0.03
STX 150612C00064500 C 06/12/15 64.5 0.00 0.03
STX 150612C00065000 C 06/12/15 65.0 0.00 0.03
STX 150612C00065500 C 06/12/15 65.5 0.00 0.03
STX 150612C00066000 C 06/12/15 66.0 0.00 0.03
STX 150612C00066500 C 06/12/15 66.5 0.00 0.03
STX 150612P00045000 P 06/12/15 45.0 0.00 0.04
STX 150612P00046000 P 06/12/15 46.0 0.00 0.04
STX 150612P00047000 P 06/12/15 47.0 0.00 0.05
STX 150612P00047500 P 06/12/15 47.5 0.00 0.05
STX 150612P00048000 P 06/12/15 48.0 0.01 0.05
STX 150612P00048500 P 06/12/15 48.5 0.01 0.06
STX 150612P00049000 P 06/12/15 49.0 0.02 0.07
STX 150612P00049500 P 06/12/15 49.5 0.03 0.07
STX 150612P00050000 P 06/12/15 50.0 0.04 0.09
STX 150612P00050500 P 06/12/15 50.5 0.05 0.11
STX 150612P00051000 P 06/12/15 51.0 0.07 0.12
STX 150612P00051500 P 06/12/15 51.5 0.10 0.15
STX 150612P00052000 P 06/12/15 52.0 0.15 0.21
STX 150612P00052500 P 06/12/15 52.5 0.22 0.25
STX 150612P00053000 P 06/12/15 53.0 0.28 0.36
STX 150612P00053500 P 06/12/15 53.5 0.39 0.43
STX 150612P00054000 P 06/12/15 54.0 0.51 0.54
STX 150612P00054500 P 06/12/15 54.5 0.67 0.70
STX 150612P00055000 P 06/12/15 55.0 0.85 0.90
STX 150612P00055500 P 06/12/15 55.5 1.06 1.12
STX 150612P00056000 P 06/12/15 56.0 1.32 1.40
STX 150612P00056500 P 06/12/15 56.5 1.61 1.71
STX 150612P00057000 P 06/12/15 57.0 1.93 2.03
STX 150612P00057500 P 06/12/15 57.5 2.32 2.47
STX 150612P00058000 P 06/12/15 58.0 2.73 2.89
STX 150612P00058500 P 06/12/15 58.5 3.05 3.40
STX 150612P00059000 P 06/12/15 59.0 2.50 3.85
STX 150612P00059500 P 06/12/15 59.5 2.95 4.35
STX 150612P00060000 P 06/12/15 60.0 3.40 4.85
STX 150612P00060500 P 06/12/15 60.5 3.90 5.35
STX 150612P00061000 P 06/12/15 61.0 4.35 5.85
STX 150612P00061500 P 06/12/15 61.5 4.85 6.30
STX 150612P00062000 P 06/12/15 62.0 5.25 6.80
STX 150612P00062500 P 06/12/15 62.5 5.75 7.35
STX 150612P00063000 P 06/12/15 63.0 6.25 7.85
STX 150612P00063500 P 06/12/15 63.5 6.70 8.35
STX 150612P00064000 P 06/12/15 64.0 7.20 8.80
STX 150612P00064500 P 06/12/15 64.5 7.70 9.45
STX 150612P00065000 P 06/12/15 65.0 7.80 9.90
STX 150612P00065500 P 06/12/15 65.5 7.80 10.50
STX 150612P00066000 P 06/12/15 66.0 8.30 11.60
STX 150612P00066500 P 06/12/15 66.5 8.75 12.05
STX 150619C00030000 C 06/19/15 30.0 24.45 27.75
STX 150619C00035000 C 06/19/15 35.0 20.15 22.55
STX 150619C00040000 C 06/19/15 40.0 15.05 17.15
STX 150619C00043000 C 06/19/15 43.0 12.25 13.50
STX 150619C00044000 C 06/19/15 44.0 11.25 13.15
STX 150619C00045000 C 06/19/15 45.0 10.25 11.50
STX 150619C00046000 C 06/19/15 46.0 9.25 10.80
STX 150619C00047000 C 06/19/15 47.0 8.25 9.50
STX 150619C00048000 C 06/19/15 48.0 7.25 8.55
STX 150619C00048500 C 06/19/15 48.5 6.80 8.05
STX 150619C00049000 C 06/19/15 49.0 6.30 7.55
STX 150619C00049500 C 06/19/15 49.5 5.80 7.05
STX 150619C00050000 C 06/19/15 50.0 5.35 6.90
STX 150619C00050500 C 06/19/15 50.5 4.90 6.10
STX 150619C00051000 C 06/19/15 51.0 4.45 5.60
STX 150619C00051500 C 06/19/15 51.5 4.00 4.55
STX 150619C00052000 C 06/19/15 52.0 3.65 3.80
STX 150619C00052500 C 06/19/15 52.5 3.20 3.40
STX 150619C00053000 C 06/19/15 53.0 2.87 2.95
STX 150619C00053500 C 06/19/15 53.5 2.49 2.57
STX 150619C00054000 C 06/19/15 54.0 2.16 2.20
STX 150619C00054500 C 06/19/15 54.5 1.82 1.86
STX 150619C00055000 C 06/19/15 55.0 1.52 1.56
STX 150619C00055500 C 06/19/15 55.5 1.24 1.28
STX 150619C00056000 C 06/19/15 56.0 1.00 1.04
STX 150619C00056500 C 06/19/15 56.5 0.79 0.83
STX 150619C00057000 C 06/19/15 57.0 0.62 0.65
STX 150619C00057500 C 06/19/15 57.5 0.47 0.50
STX 150619C00058000 C 06/19/15 58.0 0.35 0.38
STX 150619C00058500 C 06/19/15 58.5 0.25 0.29
STX 150619C00059000 C 06/19/15 59.0 0.19 0.21
STX 150619C00059500 C 06/19/15 59.5 0.13 0.16
STX 150619C00060000 C 06/19/15 60.0 0.09 0.11
STX 150619C00060500 C 06/19/15 60.5 0.06 0.09
STX 150619C00061000 C 06/19/15 61.0 0.04 0.07
STX 150619C00061500 C 06/19/15 61.5 0.03 0.06
STX 150619C00062000 C 06/19/15 62.0 0.02 0.05
STX 150619C00062500 C 06/19/15 62.5 0.00 0.04
STX 150619C00063000 C 06/19/15 63.0 0.00 0.04
STX 150619C00063500 C 06/19/15 63.5 0.00 0.03
STX 150619C00064000 C 06/19/15 64.0 0.00 0.03
STX 150619C00064500 C 06/19/15 64.5 0.00 0.03
STX 150619C00065000 C 06/19/15 65.0 0.00 0.03
STX 150619C00065500 C 06/19/15 65.5 0.00 0.03
STX 150619C00066000 C 06/19/15 66.0 0.00 0.03
STX 150619C00067500 C 06/19/15 67.5 0.00 0.03
STX 150619C00070000 C 06/19/15 70.0 0.00 0.03
STX 150619C00072500 C 06/19/15 72.5 0.00 0.02
STX 150619C00075000 C 06/19/15 75.0 0.00 0.02
STX 150619C00080000 C 06/19/15 80.0 0.00 0.02
STX 150619C00085000 C 06/19/15 85.0 0.00 0.02
STX 150619P00030000 P 06/19/15 30.0 0.00 0.02
STX 150619P00035000 P 06/19/15 35.0 0.00 0.03
STX 150619P00040000 P 06/19/15 40.0 0.00 0.03
STX 150619P00043000 P 06/19/15 43.0 0.00 0.04
STX 150619P00044000 P 06/19/15 44.0 0.00 0.04
STX 150619P00045000 P 06/19/15 45.0 0.01 0.05
STX 150619P00046000 P 06/19/15 46.0 0.02 0.05
STX 150619P00047000 P 06/19/15 47.0 0.03 0.07
STX 150619P00048000 P 06/19/15 48.0 0.05 0.09
STX 150619P00048500 P 06/19/15 48.5 0.06 0.10
STX 150619P00049000 P 06/19/15 49.0 0.07 0.10
STX 150619P00049500 P 06/19/15 49.5 0.09 0.11
STX 150619P00050000 P 06/19/15 50.0 0.11 0.14
STX 150619P00050500 P 06/19/15 50.5 0.14 0.17
STX 150619P00051000 P 06/19/15 51.0 0.18 0.20
STX 150619P00051500 P 06/19/15 51.5 0.23 0.25
STX 150619P00052000 P 06/19/15 52.0 0.29 0.31
STX 150619P00052500 P 06/19/15 52.5 0.36 0.39
STX 150619P00053000 P 06/19/15 53.0 0.46 0.49
STX 150619P00053500 P 06/19/15 53.5 0.57 0.60
STX 150619P00054000 P 06/19/15 54.0 0.71 0.74
STX 150619P00054500 P 06/19/15 54.5 0.88 0.91
STX 150619P00055000 P 06/19/15 55.0 1.07 1.11
STX 150619P00055500 P 06/19/15 55.5 1.29 1.33
STX 150619P00056000 P 06/19/15 56.0 1.55 1.61
STX 150619P00056500 P 06/19/15 56.5 1.83 1.91
STX 150619P00057000 P 06/19/15 57.0 2.16 2.20
STX 150619P00057500 P 06/19/15 57.5 2.49 2.57
STX 150619P00058000 P 06/19/15 58.0 2.87 3.05
STX 150619P00058500 P 06/19/15 58.5 3.25 3.40
STX 150619P00059000 P 06/19/15 59.0 3.70 3.85
STX 150619P00059500 P 06/19/15 59.5 3.10 4.40
STX 150619P00060000 P 06/19/15 60.0 4.55 4.85
STX 150619P00060500 P 06/19/15 60.5 3.95 5.35
STX 150619P00061000 P 06/19/15 61.0 4.40 5.85
STX 150619P00061500 P 06/19/15 61.5 4.90 6.30
STX 150619P00062000 P 06/19/15 62.0 5.55 6.80
STX 150619P00062500 P 06/19/15 62.5 6.05 7.30
STX 150619P00063000 P 06/19/15 63.0 6.25 7.80
STX 150619P00063500 P 06/19/15 63.5 6.75 8.30
STX 150619P00064000 P 06/19/15 64.0 7.25 8.80
STX 150619P00064500 P 06/19/15 64.5 7.75 9.30
STX 150619P00065000 P 06/19/15 65.0 7.80 9.80
STX 150619P00065500 P 06/19/15 65.5 8.60 10.35
STX 150619P00066000 P 06/19/15 66.0 8.30 11.55
STX 150619P00067500 P 06/19/15 67.5 9.75 12.90
STX 150619P00070000 P 06/19/15 70.0 12.30 15.55
STX 150619P00072500 P 06/19/15 72.5 14.75 17.90
STX 150619P00075000 P 06/19/15 75.0 17.30 20.55
STX 150619P00080000 P 06/19/15 80.0 22.30 25.55
STX 150619P00085000 P 06/19/15 85.0 27.30 30.55
STX 150626C00045000 C 06/26/15 45.0 10.25 12.15
STX 150626C00046000 C 06/26/15 46.0 9.10 10.55
STX 150626C00047000 C 06/26/15 47.0 8.30 9.55
STX 150626C00047500 C 06/26/15 47.5 7.80 9.05
STX 150626C00048000 C 06/26/15 48.0 7.25 8.85
STX 150626C00048500 C 06/26/15 48.5 6.85 8.35
STX 150626C00049000 C 06/26/15 49.0 6.35 7.75
STX 150626C00049500 C 06/26/15 49.5 5.85 7.30
STX 150626C00050000 C 06/26/15 50.0 5.40 6.80
STX 150626C00050500 C 06/26/15 50.5 5.00 6.15
STX 150626C00051000 C 06/26/15 51.0 4.55 5.40
STX 150626C00051500 C 06/26/15 51.5 4.25 4.40
STX 150626C00052000 C 06/26/15 52.0 3.70 3.95
STX 150626C00052500 C 06/26/15 52.5 3.30 3.55
STX 150626C00053000 C 06/26/15 53.0 3.00 3.15
STX 150626C00053500 C 06/26/15 53.5 2.63 2.79
STX 150626C00054000 C 06/26/15 54.0 2.27 2.44
STX 150626C00054500 C 06/26/15 54.5 1.94 2.10
STX 150626C00055000 C 06/26/15 55.0 1.63 1.80
STX 150626C00055500 C 06/26/15 55.5 1.42 1.50
STX 150626C00056000 C 06/26/15 56.0 1.18 1.26
STX 150626C00056500 C 06/26/15 56.5 0.99 1.03
STX 150626C00057000 C 06/26/15 57.0 0.74 0.85
STX 150626C00057500 C 06/26/15 57.5 0.63 0.68
STX 150626C00058000 C 06/26/15 58.0 0.50 0.53
STX 150626C00058500 C 06/26/15 58.5 0.38 0.42
STX 150626C00059000 C 06/26/15 59.0 0.28 0.33
STX 150626C00059500 C 06/26/15 59.5 0.21 0.25
STX 150626C00060000 C 06/26/15 60.0 0.14 0.21
STX 150626C00060500 C 06/26/15 60.5 0.11 0.15
STX 150626C00061000 C 06/26/15 61.0 0.08 0.12
STX 150626C00061500 C 06/26/15 61.5 0.05 0.10
STX 150626C00062000 C 06/26/15 62.0 0.04 0.08
STX 150626C00062500 C 06/26/15 62.5 0.03 0.06
STX 150626C00063000 C 06/26/15 63.0 0.01 0.05
STX 150626C00063500 C 06/26/15 63.5 0.01 0.05
STX 150626C00064000 C 06/26/15 64.0 0.00 0.04
STX 150626C00064500 C 06/26/15 64.5 0.00 0.04
STX 150626C00065000 C 06/26/15 65.0 0.00 0.04
STX 150626C00066000 C 06/26/15 66.0 0.00 0.03
STX 150626P00045000 P 06/26/15 45.0 0.02 0.06
STX 150626P00046000 P 06/26/15 46.0 0.03 0.08
STX 150626P00047000 P 06/26/15 47.0 0.04 0.10
STX 150626P00047500 P 06/26/15 47.5 0.05 0.10
STX 150626P00048000 P 06/26/15 48.0 0.06 0.11
STX 150626P00048500 P 06/26/15 48.5 0.07 0.13
STX 150626P00049000 P 06/26/15 49.0 0.09 0.16
STX 150626P00049500 P 06/26/15 49.5 0.12 0.18
STX 150626P00050000 P 06/26/15 50.0 0.15 0.21
STX 150626P00050500 P 06/26/15 50.5 0.18 0.26
STX 150626P00051000 P 06/26/15 51.0 0.25 0.31
STX 150626P00051500 P 06/26/15 51.5 0.32 0.37
STX 150626P00052000 P 06/26/15 52.0 0.40 0.44
STX 150626P00052500 P 06/26/15 52.5 0.49 0.54
STX 150626P00053000 P 06/26/15 53.0 0.60 0.64
STX 150626P00053500 P 06/26/15 53.5 0.72 0.80
STX 150626P00054000 P 06/26/15 54.0 0.87 1.00
STX 150626P00054500 P 06/26/15 54.5 1.05 1.11
STX 150626P00055000 P 06/26/15 55.0 1.25 1.31
STX 150626P00055500 P 06/26/15 55.5 1.48 1.53
STX 150626P00056000 P 06/26/15 56.0 1.72 1.88
STX 150626P00056500 P 06/26/15 56.5 2.00 2.17
STX 150626P00057000 P 06/26/15 57.0 2.30 2.49
STX 150626P00057500 P 06/26/15 57.5 2.64 2.84
STX 150626P00058000 P 06/26/15 58.0 2.98 3.20
STX 150626P00058500 P 06/26/15 58.5 3.40 3.60
STX 150626P00059000 P 06/26/15 59.0 3.75 4.00
STX 150626P00059500 P 06/26/15 59.5 4.20 4.40
STX 150626P00060000 P 06/26/15 60.0 3.60 4.95
STX 150626P00060500 P 06/26/15 60.5 4.05 5.40
STX 150626P00061000 P 06/26/15 61.0 4.50 5.90
STX 150626P00061500 P 06/26/15 61.5 4.95 6.35
STX 150626P00062000 P 06/26/15 62.0 5.30 6.85
STX 150626P00062500 P 06/26/15 62.5 5.90 7.35
STX 150626P00063000 P 06/26/15 63.0 6.35 7.85
STX 150626P00063500 P 06/26/15 63.5 6.85 8.35
STX 150626P00064000 P 06/26/15 64.0 7.25 8.80
STX 150626P00064500 P 06/26/15 64.5 7.75 9.30
STX 150626P00065000 P 06/26/15 65.0 8.25 9.95
STX 150626P00066000 P 06/26/15 66.0 8.70 10.95
STX 150702C00045000 C 07/02/15 45.0 10.30 11.55
STX 150702C00047000 C 07/02/15 47.0 8.30 9.65
STX 150702C00047500 C 07/02/15 47.5 7.85 9.20
STX 150702C00048000 C 07/02/15 48.0 7.35 8.70
STX 150702C00048500 C 07/02/15 48.5 6.85 8.20
STX 150702C00049000 C 07/02/15 49.0 6.40 7.75
STX 150702C00049500 C 07/02/15 49.5 5.95 7.25
STX 150702C00050000 C 07/02/15 50.0 5.50 6.70
STX 150702C00050500 C 07/02/15 50.5 5.05 6.30
STX 150702C00051000 C 07/02/15 51.0 4.65 5.40
STX 150702C00051500 C 07/02/15 51.5 4.25 4.50
STX 150702C00052000 C 07/02/15 52.0 3.80 4.05
STX 150702C00052500 C 07/02/15 52.5 3.40 3.65
STX 150702C00053000 C 07/02/15 53.0 3.15 3.25
STX 150702C00053500 C 07/02/15 53.5 2.74 2.93
STX 150702C00054000 C 07/02/15 54.0 2.39 2.59
STX 150702C00054500 C 07/02/15 54.5 2.06 2.26
STX 150702C00055000 C 07/02/15 55.0 1.85 1.94
STX 150702C00055500 C 07/02/15 55.5 1.59 1.66
STX 150702C00056000 C 07/02/15 56.0 1.35 1.41
STX 150702C00056500 C 07/02/15 56.5 1.07 1.21
STX 150702C00057000 C 07/02/15 57.0 0.88 1.01
STX 150702C00057500 C 07/02/15 57.5 0.72 0.83
STX 150702C00058000 C 07/02/15 58.0 0.58 0.69
STX 150702C00058500 C 07/02/15 58.5 0.47 0.56
STX 150702C00059000 C 07/02/15 59.0 0.37 0.46
STX 150702C00059500 C 07/02/15 59.5 0.29 0.35
STX 150702C00060000 C 07/02/15 60.0 0.23 0.27
STX 150702C00060500 C 07/02/15 60.5 0.16 0.24
STX 150702C00061000 C 07/02/15 61.0 0.12 0.19
STX 150702C00061500 C 07/02/15 61.5 0.09 0.13
STX 150702C00062000 C 07/02/15 62.0 0.07 0.10
STX 150702C00063000 C 07/02/15 63.0 0.04 0.07
STX 150702C00064000 C 07/02/15 64.0 0.02 0.05
STX 150702C00065000 C 07/02/15 65.0 0.01 0.04
STX 150702P00045000 P 07/02/15 45.0 0.03 0.07
STX 150702P00047000 P 07/02/15 47.0 0.06 0.11
STX 150702P00047500 P 07/02/15 47.5 0.07 0.14
STX 150702P00048000 P 07/02/15 48.0 0.08 0.16
STX 150702P00048500 P 07/02/15 48.5 0.11 0.18
STX 150702P00049000 P 07/02/15 49.0 0.13 0.21
STX 150702P00049500 P 07/02/15 49.5 0.17 0.24
STX 150702P00050000 P 07/02/15 50.0 0.20 0.28
STX 150702P00050500 P 07/02/15 50.5 0.25 0.33
STX 150702P00051000 P 07/02/15 51.0 0.33 0.39
STX 150702P00051500 P 07/02/15 51.5 0.39 0.47
STX 150702P00052000 P 07/02/15 52.0 0.49 0.55
STX 150702P00052500 P 07/02/15 52.5 0.57 0.67
STX 150702P00053000 P 07/02/15 53.0 0.71 0.78
STX 150702P00053500 P 07/02/15 53.5 0.83 0.93
STX 150702P00054000 P 07/02/15 54.0 1.00 1.12
STX 150702P00054500 P 07/02/15 54.5 1.18 1.28
STX 150702P00055000 P 07/02/15 55.0 1.39 1.45
STX 150702P00055500 P 07/02/15 55.5 1.61 1.68
STX 150702P00056000 P 07/02/15 56.0 1.86 1.94
STX 150702P00056500 P 07/02/15 56.5 2.14 2.32
STX 150702P00057000 P 07/02/15 57.0 2.44 2.64
STX 150702P00057500 P 07/02/15 57.5 2.76 2.97
STX 150702P00058000 P 07/02/15 58.0 3.10 3.30
STX 150702P00058500 P 07/02/15 58.5 3.45 3.70
STX 150702P00059000 P 07/02/15 59.0 3.85 4.10
STX 150702P00059500 P 07/02/15 59.5 4.25 4.50
STX 150702P00060000 P 07/02/15 60.0 4.70 4.95
STX 150702P00060500 P 07/02/15 60.5 4.10 5.45
STX 150702P00061000 P 07/02/15 61.0 4.55 5.90
STX 150702P00061500 P 07/02/15 61.5 5.10 6.40
STX 150702P00062000 P 07/02/15 62.0 5.55 6.85
STX 150702P00063000 P 07/02/15 63.0 6.50 7.85
STX 150702P00064000 P 07/02/15 64.0 7.45 8.80
STX 150702P00065000 P 07/02/15 65.0 8.25 9.80
STX 150710C00045000 C 07/10/15 45.0 9.75 12.20
STX 150710C00046000 C 07/10/15 46.0 8.90 10.85
STX 150710C00047000 C 07/10/15 47.0 8.35 9.90
STX 150710C00048000 C 07/10/15 48.0 7.40 8.95
STX 150710C00048500 C 07/10/15 48.5 6.90 8.45
STX 150710C00049000 C 07/10/15 49.0 6.50 8.00
STX 150710C00049500 C 07/10/15 49.5 5.95 7.55
STX 150710C00050000 C 07/10/15 50.0 5.50 7.05
STX 150710C00050500 C 07/10/15 50.5 5.10 6.60
STX 150710C00051000 C 07/10/15 51.0 4.75 5.05
STX 150710C00051500 C 07/10/15 51.5 4.35 4.60
STX 150710C00052000 C 07/10/15 52.0 3.95 4.20
STX 150710C00052500 C 07/10/15 52.5 3.60 3.80
STX 150710C00053000 C 07/10/15 53.0 3.20 3.45
STX 150710C00053500 C 07/10/15 53.5 2.87 3.10
STX 150710C00054000 C 07/10/15 54.0 2.53 2.76
STX 150710C00054500 C 07/10/15 54.5 2.22 2.44
STX 150710C00055000 C 07/10/15 55.0 1.93 2.13
STX 150710C00055500 C 07/10/15 55.5 1.70 1.86
STX 150710C00056000 C 07/10/15 56.0 1.44 1.62
STX 150710C00056500 C 07/10/15 56.5 1.22 1.40
STX 150710C00057000 C 07/10/15 57.0 1.03 1.19
STX 150710C00057500 C 07/10/15 57.5 0.87 1.00
STX 150710C00058000 C 07/10/15 58.0 0.72 0.85
STX 150710C00058500 C 07/10/15 58.5 0.57 0.72
STX 150710C00059000 C 07/10/15 59.0 0.50 0.60
STX 150710C00059500 C 07/10/15 59.5 0.41 0.48
STX 150710C00060000 C 07/10/15 60.0 0.33 0.40
STX 150710C00060500 C 07/10/15 60.5 0.26 0.33
STX 150710C00061000 C 07/10/15 61.0 0.20 0.27
STX 150710C00061500 C 07/10/15 61.5 0.15 0.22
STX 150710C00062000 C 07/10/15 62.0 0.12 0.18
STX 150710C00062500 C 07/10/15 62.5 0.09 0.13
STX 150710C00063000 C 07/10/15 63.0 0.07 0.10
STX 150710P00045000 P 07/10/15 45.0 0.05 0.10
STX 150710P00046000 P 07/10/15 46.0 0.06 0.13
STX 150710P00047000 P 07/10/15 47.0 0.09 0.16
STX 150710P00048000 P 07/10/15 48.0 0.13 0.20
STX 150710P00048500 P 07/10/15 48.5 0.16 0.24
STX 150710P00049000 P 07/10/15 49.0 0.19 0.29
STX 150710P00049500 P 07/10/15 49.5 0.23 0.30
STX 150710P00050000 P 07/10/15 50.0 0.28 0.37
STX 150710P00050500 P 07/10/15 50.5 0.34 0.42
STX 150710P00051000 P 07/10/15 51.0 0.42 0.49
STX 150710P00051500 P 07/10/15 51.5 0.48 0.59
STX 150710P00052000 P 07/10/15 52.0 0.58 0.69
STX 150710P00052500 P 07/10/15 52.5 0.71 0.80
STX 150710P00053000 P 07/10/15 53.0 0.84 0.93
STX 150710P00053500 P 07/10/15 53.5 0.98 1.09
STX 150710P00054000 P 07/10/15 54.0 1.12 1.29
STX 150710P00054500 P 07/10/15 54.5 1.33 1.47
STX 150710P00055000 P 07/10/15 55.0 1.51 1.69
STX 150710P00055500 P 07/10/15 55.5 1.77 1.85
STX 150710P00056000 P 07/10/15 56.0 2.02 2.11
STX 150710P00056500 P 07/10/15 56.5 2.28 2.49
STX 150710P00057000 P 07/10/15 57.0 2.59 2.80
STX 150710P00057500 P 07/10/15 57.5 2.91 3.10
STX 150710P00058000 P 07/10/15 58.0 3.25 3.45
STX 150710P00058500 P 07/10/15 58.5 3.60 3.85
STX 150710P00059000 P 07/10/15 59.0 3.95 4.20
STX 150710P00059500 P 07/10/15 59.5 4.35 4.60
STX 150710P00060000 P 07/10/15 60.0 4.80 5.05
STX 150710P00060500 P 07/10/15 60.5 5.20 5.45
STX 150710P00061000 P 07/10/15 61.0 4.65 6.05
STX 150710P00061500 P 07/10/15 61.5 5.05 6.45
STX 150710P00062000 P 07/10/15 62.0 5.40 6.95
STX 150710P00062500 P 07/10/15 62.5 5.90 7.40
STX 150710P00063000 P 07/10/15 63.0 6.35 7.90
STX 150717C00040000 C 07/17/15 40.0 15.10 17.20
STX 150717C00045000 C 07/17/15 45.0 10.35 11.60
STX 150717C00050000 C 07/17/15 50.0 5.70 7.15
STX 150717C00052500 C 07/17/15 52.5 3.75 4.00
STX 150717C00055000 C 07/17/15 55.0 2.21 2.27
STX 150717C00057500 C 07/17/15 57.5 1.09 1.12
STX 150717C00060000 C 07/17/15 60.0 0.45 0.48
STX 150717C00062500 C 07/17/15 62.5 0.14 0.18
STX 150717C00065000 C 07/17/15 65.0 0.04 0.08
STX 150717C00067500 C 07/17/15 67.5 0.00 0.04
STX 150717C00070000 C 07/17/15 70.0 0.00 0.04
STX 150717C00075000 C 07/17/15 75.0 0.00 0.03
STX 150717C00080000 C 07/17/15 80.0 0.00 0.03
STX 150717P00040000 P 07/17/15 40.0 0.02 0.07
STX 150717P00045000 P 07/17/15 45.0 0.08 0.13
STX 150717P00050000 P 07/17/15 50.0 0.42 0.47
STX 150717P00052500 P 07/17/15 52.5 0.89 0.94
STX 150717P00055000 P 07/17/15 55.0 1.75 1.79
STX 150717P00057500 P 07/17/15 57.5 3.05 3.15
STX 150717P00060000 P 07/17/15 60.0 4.90 5.20
STX 150717P00062500 P 07/17/15 62.5 6.20 7.40
STX 150717P00065000 P 07/17/15 65.0 8.55 9.80
STX 150717P00067500 P 07/17/15 67.5 11.00 12.55
STX 150717P00070000 P 07/17/15 70.0 12.90 15.00
STX 150717P00075000 P 07/17/15 75.0 17.30 20.55
STX 150717P00080000 P 07/17/15 80.0 22.30 25.60
STX 150821C00040000 C 08/21/15 40.0 15.35 16.95
STX 150821C00045000 C 08/21/15 45.0 10.50 11.75
STX 150821C00050000 C 08/21/15 50.0 6.20 6.50
STX 150821C00052500 C 08/21/15 52.5 4.45 4.60
STX 150821C00055000 C 08/21/15 55.0 2.98 3.05
STX 150821C00057500 C 08/21/15 57.5 1.84 1.89
STX 150821C00060000 C 08/21/15 60.0 1.04 1.08
STX 150821C00062500 C 08/21/15 62.5 0.53 0.57
STX 150821C00065000 C 08/21/15 65.0 0.25 0.29
STX 150821C00070000 C 08/21/15 70.0 0.05 0.09
STX 150821P00040000 P 08/21/15 40.0 0.12 0.13
STX 150821P00045000 P 08/21/15 45.0 0.36 0.39
STX 150821P00050000 P 08/21/15 50.0 1.11 1.13
STX 150821P00052500 P 08/21/15 52.5 1.83 1.85
STX 150821P00055000 P 08/21/15 55.0 2.87 2.91
STX 150821P00057500 P 08/21/15 57.5 4.25 4.35
STX 150821P00060000 P 08/21/15 60.0 5.95 6.05
STX 150821P00062500 P 08/21/15 62.5 7.95 8.25
STX 150821P00065000 P 08/21/15 65.0 9.40 10.50
STX 150821P00070000 P 08/21/15 70.0 14.00 15.90
STX 150918C00035000 C 09/18/15 35.0 19.75 22.85
STX 150918C00040000 C 09/18/15 40.0 15.05 17.85
STX 150918C00045000 C 09/18/15 45.0 10.60 11.85
STX 150918C00050000 C 09/18/15 50.0 6.40 6.70
STX 150918C00052500 C 09/18/15 52.5 4.75 4.85
STX 150918C00055000 C 09/18/15 55.0 3.25 3.40
STX 150918C00057500 C 09/18/15 57.5 2.11 2.21
STX 150918C00060000 C 09/18/15 60.0 1.29 1.37
STX 150918C00062500 C 09/18/15 62.5 0.76 0.81
STX 150918C00065000 C 09/18/15 65.0 0.41 0.46
STX 150918C00067500 C 09/18/15 67.5 0.21 0.25
STX 150918C00070000 C 09/18/15 70.0 0.08 0.14
STX 150918C00072500 C 09/18/15 72.5 0.06 0.09
STX 150918C00075000 C 09/18/15 75.0 0.02 0.05
STX 150918C00080000 C 09/18/15 80.0 0.00 0.04
STX 150918C00085000 C 09/18/15 85.0 0.00 0.03
STX 150918P00035000 P 09/18/15 35.0 0.06 0.12
STX 150918P00040000 P 09/18/15 40.0 0.18 0.24
STX 150918P00045000 P 09/18/15 45.0 0.52 0.56
STX 150918P00050000 P 09/18/15 50.0 1.40 1.44
STX 150918P00052500 P 09/18/15 52.5 2.18 2.22
STX 150918P00055000 P 09/18/15 55.0 3.20 3.30
STX 150918P00057500 P 09/18/15 57.5 4.60 4.70
STX 150918P00060000 P 09/18/15 60.0 6.25 6.40
STX 150918P00062500 P 09/18/15 62.5 8.15 8.50
STX 150918P00065000 P 09/18/15 65.0 9.20 10.85
STX 150918P00067500 P 09/18/15 67.5 11.70 13.00
STX 150918P00070000 P 09/18/15 70.0 14.10 15.45
STX 150918P00072500 P 09/18/15 72.5 15.25 18.40
STX 150918P00075000 P 09/18/15 75.0 18.40 20.30
STX 150918P00080000 P 09/18/15 80.0 22.65 25.80
STX 150918P00085000 P 09/18/15 85.0 27.70 31.30
STX 151218C00035000 C 12/18/15 35.0 19.75 23.00
STX 151218C00040000 C 12/18/15 40.0 15.45 17.40
STX 151218C00045000 C 12/18/15 45.0 11.00 12.25
STX 151218C00050000 C 12/18/15 50.0 7.15 7.50
STX 151218C00052500 C 12/18/15 52.5 5.65 5.80
STX 151218C00055000 C 12/18/15 55.0 4.30 4.40
STX 151218C00057500 C 12/18/15 57.5 3.15 3.30
STX 151218C00060000 C 12/18/15 60.0 2.28 2.37
STX 151218C00062500 C 12/18/15 62.5 1.59 1.67
STX 151218C00065000 C 12/18/15 65.0 1.09 1.16
STX 151218C00067500 C 12/18/15 67.5 0.73 0.78
STX 151218C00070000 C 12/18/15 70.0 0.48 0.52
STX 151218C00075000 C 12/18/15 75.0 0.18 0.22
STX 151218C00080000 C 12/18/15 80.0 0.06 0.08
STX 151218P00035000 P 12/18/15 35.0 0.25 0.31
STX 151218P00040000 P 12/18/15 40.0 0.58 0.62
STX 151218P00045000 P 12/18/15 45.0 1.27 1.33
STX 151218P00050000 P 12/18/15 50.0 2.57 2.68
STX 151218P00052500 P 12/18/15 52.5 3.50 3.60
STX 151218P00055000 P 12/18/15 55.0 4.70 4.80
STX 151218P00057500 P 12/18/15 57.5 6.10 6.25
STX 151218P00060000 P 12/18/15 60.0 7.70 7.85
STX 151218P00062500 P 12/18/15 62.5 9.55 9.65
STX 151218P00065000 P 12/18/15 65.0 11.40 11.80
STX 151218P00067500 P 12/18/15 67.5 13.55 13.95
STX 151218P00070000 P 12/18/15 70.0 14.85 16.20
STX 151218P00075000 P 12/18/15 75.0 19.50 20.90
STX 151218P00080000 P 12/18/15 80.0 23.15 26.40
STX 160115C00025000 C 01/15/16 25.0 28.70 32.75
STX 160115C00030000 C 01/15/16 30.0 24.20 27.80
STX 160115C00033000 C 01/15/16 33.0 21.25 24.40
STX 160115C00035000 C 01/15/16 35.0 19.30 22.85
STX 160115C00038000 C 01/15/16 38.0 16.35 19.55
STX 160115C00040000 C 01/15/16 40.0 14.75 17.45
STX 160115C00043000 C 01/15/16 43.0 12.80 14.65
STX 160115C00045000 C 01/15/16 45.0 11.10 12.35
STX 160115C00047000 C 01/15/16 47.0 9.50 10.25
STX 160115C00050000 C 01/15/16 50.0 7.40 7.60
STX 160115C00052500 C 01/15/16 52.5 5.90 6.00
STX 160115C00055000 C 01/15/16 55.0 4.55 4.65
STX 160115C00057500 C 01/15/16 57.5 3.45 3.55
STX 160115C00060000 C 01/15/16 60.0 2.51 2.61
STX 160115C00062500 C 01/15/16 62.5 1.81 1.89
STX 160115C00065000 C 01/15/16 65.0 1.28 1.35
STX 160115C00067500 C 01/15/16 67.5 0.88 0.94
STX 160115C00070000 C 01/15/16 70.0 0.60 0.65
STX 160115C00072500 C 01/15/16 72.5 0.40 0.44
STX 160115C00075000 C 01/15/16 75.0 0.26 0.29
STX 160115C00080000 C 01/15/16 80.0 0.08 0.12
STX 160115C00085000 C 01/15/16 85.0 0.00 0.05
STX 160115C00090000 C 01/15/16 90.0 0.00 0.04
STX 160115C00095000 C 01/15/16 95.0 0.00 0.04
STX 160115C00100000 C 01/15/16 100.0 0.00 0.04
STX 160115P00025000 P 01/15/16 25.0 0.06 0.12
STX 160115P00030000 P 01/15/16 30.0 0.14 0.21
STX 160115P00033000 P 01/15/16 33.0 0.23 0.30
STX 160115P00035000 P 01/15/16 35.0 0.32 0.38
STX 160115P00038000 P 01/15/16 38.0 0.51 0.56
STX 160115P00040000 P 01/15/16 40.0 0.70 0.73
STX 160115P00043000 P 01/15/16 43.0 1.08 1.14
STX 160115P00045000 P 01/15/16 45.0 1.44 1.54
STX 160115P00047000 P 01/15/16 47.0 1.91 2.00
STX 160115P00050000 P 01/15/16 50.0 2.81 2.87
STX 160115P00052500 P 01/15/16 52.5 3.80 3.85
STX 160115P00055000 P 01/15/16 55.0 4.95 5.10
STX 160115P00057500 P 01/15/16 57.5 6.35 6.45
STX 160115P00060000 P 01/15/16 60.0 7.95 8.10
STX 160115P00062500 P 01/15/16 62.5 9.75 9.90
STX 160115P00065000 P 01/15/16 65.0 11.70 11.85
STX 160115P00067500 P 01/15/16 67.5 13.30 14.10
STX 160115P00070000 P 01/15/16 70.0 14.95 16.30
STX 160115P00072500 P 01/15/16 72.5 17.25 18.60
STX 160115P00075000 P 01/15/16 75.0 19.55 20.95
STX 160115P00080000 P 01/15/16 80.0 23.15 26.35
STX 160115P00085000 P 01/15/16 85.0 28.30 30.95
STX 160115P00090000 P 01/15/16 90.0 33.25 35.95
STX 160115P00095000 P 01/15/16 95.0 38.10 41.75
STX 160115P00100000 P 01/15/16 100.0 43.10 46.50
STX 170120C00030000 C 01/20/17 30.0 23.90 27.80
STX 170120C00035000 C 01/20/17 35.0 19.05 23.00
STX 170120C00040000 C 01/20/17 40.0 15.60 17.55
STX 170120C00045000 C 01/20/17 45.0 12.30 13.35
STX 170120C00050000 C 01/20/17 50.0 9.45 10.30
STX 170120C00052500 C 01/20/17 52.5 8.15 8.95
STX 170120C00055000 C 01/20/17 55.0 6.95 7.75
STX 170120C00057500 C 01/20/17 57.5 5.90 6.65
STX 170120C00060000 C 01/20/17 60.0 5.15 5.80
STX 170120C00062500 C 01/20/17 62.5 4.35 4.95
STX 170120C00065000 C 01/20/17 65.0 3.60 4.25
STX 170120C00067500 C 01/20/17 67.5 3.00 3.60
STX 170120C00070000 C 01/20/17 70.0 2.49 3.05
STX 170120C00072500 C 01/20/17 72.5 1.90 2.65
STX 170120C00075000 C 01/20/17 75.0 1.49 2.24
STX 170120C00080000 C 01/20/17 80.0 0.86 1.61
STX 170120C00085000 C 01/20/17 85.0 0.47 1.17
STX 170120C00090000 C 01/20/17 90.0 0.42 0.84
STX 170120C00095000 C 01/20/17 95.0 0.16 0.62
STX 170120C00100000 C 01/20/17 100.0 0.09 0.47
STX 170120P00030000 P 01/20/17 30.0 0.72 1.34
STX 170120P00035000 P 01/20/17 35.0 1.43 2.00
STX 170120P00040000 P 01/20/17 40.0 2.48 2.88
STX 170120P00045000 P 01/20/17 45.0 3.95 4.40
STX 170120P00050000 P 01/20/17 50.0 5.95 6.95
STX 170120P00052500 P 01/20/17 52.5 7.10 7.80
STX 170120P00055000 P 01/20/17 55.0 8.55 9.15
STX 170120P00057500 P 01/20/17 57.5 10.00 10.60
STX 170120P00060000 P 01/20/17 60.0 11.35 12.65
STX 170120P00062500 P 01/20/17 62.5 13.00 14.35
STX 170120P00065000 P 01/20/17 65.0 14.70 16.15
STX 170120P00067500 P 01/20/17 67.5 16.60 18.05
STX 170120P00070000 P 01/20/17 70.0 18.55 20.05
STX 170120P00072500 P 01/20/17 72.5 20.60 22.10
STX 170120P00075000 P 01/20/17 75.0 22.70 24.25
STX 170120P00080000 P 01/20/17 80.0 25.15 28.85
STX 170120P00085000 P 01/20/17 85.0 30.35 33.45
STX 170120P00090000 P 01/20/17 90.0 35.05 38.10
STX 170120P00095000 P 01/20/17 95.0 39.85 42.90
STX 170120P00100000 P 01/20/17 100.0 44.65 48.90

OPRA data is delayed 15 minutes.