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 (2017-06-30)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 170929C00022000 C 09/29/17 22.0 11.25 13.95
STX 170929C00023000 C 09/29/17 23.0 8.95 12.90
STX 170929C00024000 C 09/29/17 24.0 7.85 11.90
STX 170929C00025000 C 09/29/17 25.0 6.95 10.65
STX 170929C00026000 C 09/29/17 26.0 5.60 9.60
STX 170929C00027000 C 09/29/17 27.0 6.45 7.25
STX 170929C00027500 C 09/29/17 27.5 6.00 6.50
STX 170929C00028000 C 09/29/17 28.0 5.50 7.35
STX 170929C00028500 C 09/29/17 28.5 4.95 6.90
STX 170929C00029000 C 09/29/17 29.0 4.35 4.85
STX 170929C00029500 C 09/29/17 29.5 3.80 4.20
STX 170929C00030000 C 09/29/17 30.0 3.50 3.75
STX 170929C00030500 C 09/29/17 30.5 3.05 3.40
STX 170929C00031000 C 09/29/17 31.0 2.53 2.71
STX 170929C00031500 C 09/29/17 31.5 2.07 2.19
STX 170929C00032000 C 09/29/17 32.0 1.61 1.73
STX 170929C00032500 C 09/29/17 32.5 1.17 1.34
STX 170929C00033000 C 09/29/17 33.0 0.84 0.91
STX 170929C00033500 C 09/29/17 33.5 0.54 0.60
STX 170929C00034000 C 09/29/17 34.0 0.30 0.36
STX 170929C00034500 C 09/29/17 34.5 0.17 0.23
STX 170929C00035000 C 09/29/17 35.0 0.05 0.13
STX 170929C00035500 C 09/29/17 35.5 0.04 0.10
STX 170929C00036000 C 09/29/17 36.0 0.01 0.03
STX 170929C00036500 C 09/29/17 36.5 0.00 0.04
STX 170929C00037000 C 09/29/17 37.0 0.00 0.04
STX 170929C00037500 C 09/29/17 37.5 0.00 0.03
STX 170929C00038000 C 09/29/17 38.0 0.00 0.04
STX 170929C00039000 C 09/29/17 39.0 0.00 0.02
STX 170929C00040000 C 09/29/17 40.0 0.00 0.02
STX 170929P00022000 P 09/29/17 22.0 0.00 0.03
STX 170929P00023000 P 09/29/17 23.0 0.00 0.03
STX 170929P00024000 P 09/29/17 24.0 0.00 0.03
STX 170929P00025000 P 09/29/17 25.0 0.00 0.02
STX 170929P00026000 P 09/29/17 26.0 0.00 0.03
STX 170929P00027000 P 09/29/17 27.0 0.00 0.03
STX 170929P00027500 P 09/29/17 27.5 0.00 0.02
STX 170929P00028000 P 09/29/17 28.0 0.00 0.02
STX 170929P00028500 P 09/29/17 28.5 0.00 0.03
STX 170929P00029000 P 09/29/17 29.0 0.00 0.03
STX 170929P00029500 P 09/29/17 29.5 0.00 0.03
STX 170929P00030000 P 09/29/17 30.0 0.00 0.03
STX 170929P00030500 P 09/29/17 30.5 0.00 0.06
STX 170929P00031000 P 09/29/17 31.0 0.01 0.04
STX 170929P00031500 P 09/29/17 31.5 0.03 0.06
STX 170929P00032000 P 09/29/17 32.0 0.07 0.11
STX 170929P00032500 P 09/29/17 32.5 0.14 0.18
STX 170929P00033000 P 09/29/17 33.0 0.26 0.34
STX 170929P00033500 P 09/29/17 33.5 0.44 0.51
STX 170929P00034000 P 09/29/17 34.0 0.72 0.82
STX 170929P00034500 P 09/29/17 34.5 0.99 1.19
STX 170929P00035000 P 09/29/17 35.0 1.41 1.58
STX 170929P00035500 P 09/29/17 35.5 1.89 2.03
STX 170929P00036000 P 09/29/17 36.0 2.38 2.50
STX 170929P00036500 P 09/29/17 36.5 2.83 2.97
STX 170929P00037000 P 09/29/17 37.0 3.35 3.55
STX 170929P00037500 P 09/29/17 37.5 3.85 4.05
STX 170929P00038000 P 09/29/17 38.0 4.30 4.85
STX 170929P00039000 P 09/29/17 39.0 5.25 6.05
STX 170929P00040000 P 09/29/17 40.0 6.30 7.00
STX 171006C00024000 C 10/06/17 24.0 9.30 11.75
STX 171006C00025000 C 10/06/17 25.0 6.65 10.70
STX 171006C00026000 C 10/06/17 26.0 5.75 9.75
STX 171006C00027000 C 10/06/17 27.0 6.50 6.80
STX 171006C00028000 C 10/06/17 28.0 5.55 5.75
STX 171006C00029000 C 10/06/17 29.0 4.55 4.75
STX 171006C00030000 C 10/06/17 30.0 3.50 3.85
STX 171006C00031000 C 10/06/17 31.0 2.62 2.82
STX 171006C00032000 C 10/06/17 32.0 1.75 1.94
STX 171006C00033000 C 10/06/17 33.0 1.04 1.18
STX 171006C00034000 C 10/06/17 34.0 0.52 0.65
STX 171006C00035000 C 10/06/17 35.0 0.21 0.27
STX 171006C00036000 C 10/06/17 36.0 0.05 0.13
STX 171006C00037000 C 10/06/17 37.0 0.01 0.06
STX 171006C00038000 C 10/06/17 38.0 0.00 0.05
STX 171006C00039000 C 10/06/17 39.0 0.00 0.03
STX 171006C00040000 C 10/06/17 40.0 0.00 0.02
STX 171006P00024000 P 10/06/17 24.0 0.00 0.03
STX 171006P00025000 P 10/06/17 25.0 0.00 0.03
STX 171006P00026000 P 10/06/17 26.0 0.00 0.03
STX 171006P00027000 P 10/06/17 27.0 0.00 0.02
STX 171006P00028000 P 10/06/17 28.0 0.00 0.04
STX 171006P00029000 P 10/06/17 29.0 0.00 0.04
STX 171006P00030000 P 10/06/17 30.0 0.01 0.06
STX 171006P00031000 P 10/06/17 31.0 0.07 0.13
STX 171006P00032000 P 10/06/17 32.0 0.19 0.30
STX 171006P00033000 P 10/06/17 33.0 0.45 0.56
STX 171006P00034000 P 10/06/17 34.0 0.91 1.04
STX 171006P00035000 P 10/06/17 35.0 1.56 1.76
STX 171006P00036000 P 10/06/17 36.0 2.41 2.61
STX 171006P00037000 P 10/06/17 37.0 3.20 5.15
STX 171006P00038000 P 10/06/17 38.0 4.30 4.55
STX 171006P00039000 P 10/06/17 39.0 5.30 5.50
STX 171006P00040000 P 10/06/17 40.0 6.25 6.65
STX 171013C00025000 C 10/13/17 25.0 8.45 9.90
STX 171013C00026000 C 10/13/17 26.0 7.55 7.80
STX 171013C00027000 C 10/13/17 27.0 6.55 6.75
STX 171013C00028000 C 10/13/17 28.0 5.60 5.75
STX 171013C00029000 C 10/13/17 29.0 4.60 4.75
STX 171013C00030000 C 10/13/17 30.0 3.50 3.90
STX 171013C00031000 C 10/13/17 31.0 2.74 2.91
STX 171013C00032000 C 10/13/17 32.0 1.89 2.09
STX 171013C00033000 C 10/13/17 33.0 1.22 1.40
STX 171013C00034000 C 10/13/17 34.0 0.70 0.87
STX 171013C00035000 C 10/13/17 35.0 0.37 0.51
STX 171013C00036000 C 10/13/17 36.0 0.17 0.29
STX 171013C00037000 C 10/13/17 37.0 0.06 0.16
STX 171013C00038000 C 10/13/17 38.0 0.02 0.09
STX 171013C00039000 C 10/13/17 39.0 0.00 0.05
STX 171013C00040000 C 10/13/17 40.0 0.00 0.04
STX 171013P00025000 P 10/13/17 25.0 0.00 0.05
STX 171013P00026000 P 10/13/17 26.0 0.00 0.03
STX 171013P00027000 P 10/13/17 27.0 0.00 0.05
STX 171013P00028000 P 10/13/17 28.0 0.01 0.05
STX 171013P00029000 P 10/13/17 29.0 0.03 0.10
STX 171013P00030000 P 10/13/17 30.0 0.07 0.16
STX 171013P00031000 P 10/13/17 31.0 0.16 0.26
STX 171013P00032000 P 10/13/17 32.0 0.32 0.46
STX 171013P00033000 P 10/13/17 33.0 0.61 0.79
STX 171013P00034000 P 10/13/17 34.0 1.10 1.24
STX 171013P00035000 P 10/13/17 35.0 1.73 1.90
STX 171013P00036000 P 10/13/17 36.0 2.50 2.98
STX 171013P00037000 P 10/13/17 37.0 3.20 3.70
STX 171013P00038000 P 10/13/17 38.0 4.30 4.60
STX 171013P00039000 P 10/13/17 39.0 5.30 5.50
STX 171013P00040000 P 10/13/17 40.0 6.30 6.50
STX 171020C00020000 C 10/20/17 20.0 13.10 15.55
STX 171020C00023000 C 10/20/17 23.0 8.95 12.35
STX 171020C00024000 C 10/20/17 24.0 9.30 9.95
STX 171020C00025000 C 10/20/17 25.0 8.55 8.80
STX 171020C00026000 C 10/20/17 26.0 7.55 7.80
STX 171020C00026500 C 10/20/17 26.5 7.05 7.40
STX 171020C00027000 C 10/20/17 27.0 6.55 6.80
STX 171020C00027500 C 10/20/17 27.5 6.05 6.35
STX 171020C00028000 C 10/20/17 28.0 5.60 5.85
STX 171020C00028500 C 10/20/17 28.5 5.15 5.40
STX 171020C00029000 C 10/20/17 29.0 4.65 5.00
STX 171020C00029500 C 10/20/17 29.5 4.20 4.40
STX 171020C00030000 C 10/20/17 30.0 3.70 4.05
STX 171020C00030500 C 10/20/17 30.5 3.20 3.65
STX 171020C00031000 C 10/20/17 31.0 2.89 3.15
STX 171020C00031500 C 10/20/17 31.5 2.51 2.77
STX 171020C00032000 C 10/20/17 32.0 2.14 2.44
STX 171020C00032500 C 10/20/17 32.5 1.85 1.99
STX 171020C00033000 C 10/20/17 33.0 1.57 1.72
STX 171020C00033500 C 10/20/17 33.5 1.26 1.45
STX 171020C00034000 C 10/20/17 34.0 1.03 1.19
STX 171020C00034500 C 10/20/17 34.5 0.81 0.99
STX 171020C00035000 C 10/20/17 35.0 0.63 0.74
STX 171020C00035500 C 10/20/17 35.5 0.49 0.64
STX 171020C00036000 C 10/20/17 36.0 0.36 0.51
STX 171020C00036500 C 10/20/17 36.5 0.32 0.35
STX 171020C00037000 C 10/20/17 37.0 0.24 0.28
STX 171020C00037500 C 10/20/17 37.5 0.18 0.21
STX 171020C00038000 C 10/20/17 38.0 0.12 0.17
STX 171020C00039000 C 10/20/17 39.0 0.06 0.09
STX 171020C00040000 C 10/20/17 40.0 0.03 0.05
STX 171020C00041000 C 10/20/17 41.0 0.01 0.04
STX 171020C00042000 C 10/20/17 42.0 0.00 0.03
STX 171020C00043000 C 10/20/17 43.0 0.00 0.18
STX 171020C00044000 C 10/20/17 44.0 0.00 0.20
STX 171020C00045000 C 10/20/17 45.0 0.00 0.09
STX 171020C00046000 C 10/20/17 46.0 0.00 0.22
STX 171020C00047000 C 10/20/17 47.0 0.00 0.19
STX 171020C00048000 C 10/20/17 48.0 0.00 0.20
STX 171020C00049000 C 10/20/17 49.0 0.00 0.16
STX 171020C00050000 C 10/20/17 50.0 0.00 0.03
STX 171020C00055000 C 10/20/17 55.0 0.00 0.15
STX 171020P00020000 P 10/20/17 20.0 0.00 0.03
STX 171020P00023000 P 10/20/17 23.0 0.00 0.03
STX 171020P00024000 P 10/20/17 24.0 0.00 0.04
STX 171020P00025000 P 10/20/17 25.0 0.01 0.04
STX 171020P00026000 P 10/20/17 26.0 0.03 0.05
STX 171020P00026500 P 10/20/17 26.5 0.04 0.06
STX 171020P00027000 P 10/20/17 27.0 0.05 0.12
STX 171020P00027500 P 10/20/17 27.5 0.06 0.12
STX 171020P00028000 P 10/20/17 28.0 0.07 0.11
STX 171020P00028500 P 10/20/17 28.5 0.10 0.14
STX 171020P00029000 P 10/20/17 29.0 0.14 0.23
STX 171020P00029500 P 10/20/17 29.5 0.18 0.29
STX 171020P00030000 P 10/20/17 30.0 0.24 0.28
STX 171020P00030500 P 10/20/17 30.5 0.26 0.38
STX 171020P00031000 P 10/20/17 31.0 0.40 0.41
STX 171020P00031500 P 10/20/17 31.5 0.45 0.52
STX 171020P00032000 P 10/20/17 32.0 0.58 0.73
STX 171020P00032500 P 10/20/17 32.5 0.78 0.84
STX 171020P00033000 P 10/20/17 33.0 0.94 1.07
STX 171020P00033500 P 10/20/17 33.5 1.09 1.29
STX 171020P00034000 P 10/20/17 34.0 1.46 1.51
STX 171020P00034500 P 10/20/17 34.5 1.72 1.86
STX 171020P00035000 P 10/20/17 35.0 2.00 2.15
STX 171020P00035500 P 10/20/17 35.5 2.27 2.63
STX 171020P00036000 P 10/20/17 36.0 2.66 2.98
STX 171020P00036500 P 10/20/17 36.5 2.95 3.30
STX 171020P00037000 P 10/20/17 37.0 3.55 3.70
STX 171020P00037500 P 10/20/17 37.5 3.95 4.15
STX 171020P00038000 P 10/20/17 38.0 4.40 4.75
STX 171020P00039000 P 10/20/17 39.0 5.30 5.60
STX 171020P00040000 P 10/20/17 40.0 6.30 6.55
STX 171020P00041000 P 10/20/17 41.0 7.25 7.50
STX 171020P00042000 P 10/20/17 42.0 8.25 8.75
STX 171020P00043000 P 10/20/17 43.0 7.70 11.10
STX 171020P00044000 P 10/20/17 44.0 10.00 12.10
STX 171020P00045000 P 10/20/17 45.0 9.70 13.70
STX 171020P00046000 P 10/20/17 46.0 10.55 14.00
STX 171020P00047000 P 10/20/17 47.0 11.55 15.70
STX 171020P00048000 P 10/20/17 48.0 12.55 16.35
STX 171020P00049000 P 10/20/17 49.0 13.40 17.60
STX 171020P00050000 P 10/20/17 50.0 14.70 18.75
STX 171020P00055000 P 10/20/17 55.0 20.95 23.80
STX 171027C00025000 C 10/27/17 25.0 8.20 10.40
STX 171027C00026000 C 10/27/17 26.0 7.40 9.45
STX 171027C00027000 C 10/27/17 27.0 6.45 7.15
STX 171027C00028000 C 10/27/17 28.0 5.50 6.25
STX 171027C00029000 C 10/27/17 29.0 4.70 5.50
STX 171027C00030000 C 10/27/17 30.0 3.80 4.65
STX 171027C00031000 C 10/27/17 31.0 3.00 3.80
STX 171027C00032000 C 10/27/17 32.0 2.42 3.05
STX 171027C00033000 C 10/27/17 33.0 1.80 2.46
STX 171027C00034000 C 10/27/17 34.0 1.24 1.99
STX 171027C00035000 C 10/27/17 35.0 0.63 1.25
STX 171027C00036000 C 10/27/17 36.0 0.51 1.17
STX 171027C00037000 C 10/27/17 37.0 0.21 0.84
STX 171027C00038000 C 10/27/17 38.0 0.13 0.46
STX 171027C00039000 C 10/27/17 39.0 0.00 0.54
STX 171027C00040000 C 10/27/17 40.0 0.07 0.29
STX 171027P00025000 P 10/27/17 25.0 0.00 0.19
STX 171027P00026000 P 10/27/17 26.0 0.00 0.25
STX 171027P00027000 P 10/27/17 27.0 0.04 0.35
STX 171027P00028000 P 10/27/17 28.0 0.00 0.48
STX 171027P00029000 P 10/27/17 29.0 0.34 0.60
STX 171027P00030000 P 10/27/17 30.0 0.21 0.83
STX 171027P00031000 P 10/27/17 31.0 0.44 1.00
STX 171027P00032000 P 10/27/17 32.0 0.73 1.42
STX 171027P00033000 P 10/27/17 33.0 1.06 1.78
STX 171027P00034000 P 10/27/17 34.0 1.62 2.34
STX 171027P00035000 P 10/27/17 35.0 2.19 2.90
STX 171027P00036000 P 10/27/17 36.0 2.83 3.50
STX 171027P00037000 P 10/27/17 37.0 3.60 4.20
STX 171027P00038000 P 10/27/17 38.0 3.20 5.05
STX 171027P00039000 P 10/27/17 39.0 4.10 5.80
STX 171027P00040000 P 10/27/17 40.0 5.10 6.75
STX 171103C00025000 C 11/03/17 25.0 7.95 10.05
STX 171103C00026000 C 11/03/17 26.0 6.10 9.15
STX 171103C00027000 C 11/03/17 27.0 6.25 8.60
STX 171103C00028000 C 11/03/17 28.0 5.85 6.25
STX 171103C00029000 C 11/03/17 29.0 5.00 5.30
STX 171103C00030000 C 11/03/17 30.0 4.20 4.50
STX 171103C00031000 C 11/03/17 31.0 3.40 3.90
STX 171103C00032000 C 11/03/17 32.0 2.80 3.10
STX 171103C00033000 C 11/03/17 33.0 2.22 2.37
STX 171103C00034000 C 11/03/17 34.0 1.72 1.87
STX 171103C00035000 C 11/03/17 35.0 1.32 1.61
STX 171103C00036000 C 11/03/17 36.0 0.98 1.24
STX 171103C00037000 C 11/03/17 37.0 0.59 0.85
STX 171103C00038000 C 11/03/17 38.0 0.42 0.73
STX 171103C00039000 C 11/03/17 39.0 0.29 0.46
STX 171103P00025000 P 11/03/17 25.0 0.04 0.14
STX 171103P00026000 P 11/03/17 26.0 0.05 0.19
STX 171103P00027000 P 11/03/17 27.0 0.13 0.26
STX 171103P00028000 P 11/03/17 28.0 0.25 0.38
STX 171103P00029000 P 11/03/17 29.0 0.39 0.51
STX 171103P00030000 P 11/03/17 30.0 0.57 0.77
STX 171103P00031000 P 11/03/17 31.0 0.83 1.18
STX 171103P00032000 P 11/03/17 32.0 1.17 1.31
STX 171103P00033000 P 11/03/17 33.0 1.58 1.73
STX 171103P00034000 P 11/03/17 34.0 2.07 2.23
STX 171103P00035000 P 11/03/17 35.0 2.64 2.84
STX 171103P00036000 P 11/03/17 36.0 3.25 3.50
STX 171103P00037000 P 11/03/17 37.0 3.95 4.25
STX 171103P00038000 P 11/03/17 38.0 3.70 5.00
STX 171103P00039000 P 11/03/17 39.0 5.40 5.85
STX 171117C00022000 C 11/17/17 22.0 11.50 13.40
STX 171117C00023000 C 11/17/17 23.0 10.40 11.05
STX 171117C00024000 C 11/17/17 24.0 9.60 9.95
STX 171117C00025000 C 11/17/17 25.0 8.60 8.90
STX 171117C00026000 C 11/17/17 26.0 7.70 8.15
STX 171117C00027000 C 11/17/17 27.0 6.65 7.05
STX 171117C00028000 C 11/17/17 28.0 5.95 6.15
STX 171117C00029000 C 11/17/17 29.0 5.10 5.35
STX 171117C00030000 C 11/17/17 30.0 4.25 4.60
STX 171117C00031000 C 11/17/17 31.0 3.55 3.75
STX 171117C00032000 C 11/17/17 32.0 2.91 3.05
STX 171117C00033000 C 11/17/17 33.0 2.35 2.46
STX 171117C00034000 C 11/17/17 34.0 1.80 1.94
STX 171117C00035000 C 11/17/17 35.0 1.38 1.50
STX 171117C00036000 C 11/17/17 36.0 1.06 1.12
STX 171117C00037000 C 11/17/17 37.0 0.75 0.83
STX 171117C00038000 C 11/17/17 38.0 0.53 0.61
STX 171117C00039000 C 11/17/17 39.0 0.37 0.44
STX 171117C00040000 C 11/17/17 40.0 0.25 0.37
STX 171117C00041000 C 11/17/17 41.0 0.15 0.28
STX 171117C00042000 C 11/17/17 42.0 0.09 0.16
STX 171117C00045000 C 11/17/17 45.0 0.04 0.07
STX 171117P00022000 P 11/17/17 22.0 0.04 0.07
STX 171117P00023000 P 11/17/17 23.0 0.06 0.09
STX 171117P00024000 P 11/17/17 24.0 0.08 0.11
STX 171117P00025000 P 11/17/17 25.0 0.12 0.19
STX 171117P00026000 P 11/17/17 26.0 0.17 0.25
STX 171117P00027000 P 11/17/17 27.0 0.25 0.28
STX 171117P00028000 P 11/17/17 28.0 0.37 0.40
STX 171117P00029000 P 11/17/17 29.0 0.52 0.60
STX 171117P00030000 P 11/17/17 30.0 0.73 0.82
STX 171117P00031000 P 11/17/17 31.0 1.00 1.05
STX 171117P00032000 P 11/17/17 32.0 1.34 1.41
STX 171117P00033000 P 11/17/17 33.0 1.76 1.82
STX 171117P00034000 P 11/17/17 34.0 2.25 2.32
STX 171117P00035000 P 11/17/17 35.0 2.82 2.90
STX 171117P00036000 P 11/17/17 36.0 3.45 3.60
STX 171117P00037000 P 11/17/17 37.0 4.15 4.40
STX 171117P00038000 P 11/17/17 38.0 4.80 5.10
STX 171117P00039000 P 11/17/17 39.0 5.70 5.90
STX 171117P00040000 P 11/17/17 40.0 6.50 6.80
STX 171117P00041000 P 11/17/17 41.0 7.35 7.75
STX 171117P00042000 P 11/17/17 42.0 8.25 8.65
STX 171117P00045000 P 11/17/17 45.0 11.30 11.60
STX 171215C00021000 C 12/15/17 21.0 12.15 14.45
STX 171215C00022000 C 12/15/17 22.0 9.85 13.45
STX 171215C00023000 C 12/15/17 23.0 10.25 12.50
STX 171215C00024000 C 12/15/17 24.0 9.30 11.50
STX 171215C00025000 C 12/15/17 25.0 8.20 10.50
STX 171215C00026000 C 12/15/17 26.0 7.55 8.85
STX 171215C00027000 C 12/15/17 27.0 6.70 7.50
STX 171215C00028000 C 12/15/17 28.0 5.80 6.50
STX 171215C00029000 C 12/15/17 29.0 5.00 5.80
STX 171215C00030000 C 12/15/17 30.0 4.30 5.00
STX 171215C00031000 C 12/15/17 31.0 3.60 4.10
STX 171215C00032000 C 12/15/17 32.0 3.05 3.40
STX 171215C00033000 C 12/15/17 33.0 2.33 2.92
STX 171215C00034000 C 12/15/17 34.0 2.04 2.22
STX 171215C00035000 C 12/15/17 35.0 1.58 1.76
STX 171215C00036000 C 12/15/17 36.0 1.23 1.43
STX 171215C00037000 C 12/15/17 37.0 0.95 1.33
STX 171215C00038000 C 12/15/17 38.0 0.69 0.83
STX 171215C00039000 C 12/15/17 39.0 0.51 0.87
STX 171215C00040000 C 12/15/17 40.0 0.37 0.51
STX 171215C00041000 C 12/15/17 41.0 0.25 0.34
STX 171215C00042000 C 12/15/17 42.0 0.14 0.25
STX 171215C00043000 C 12/15/17 43.0 0.10 0.19
STX 171215C00044000 C 12/15/17 44.0 0.05 0.14
STX 171215C00045000 C 12/15/17 45.0 0.04 0.10
STX 171215C00046000 C 12/15/17 46.0 0.00 0.07
STX 171215C00047000 C 12/15/17 47.0 0.00 0.06
STX 171215C00048000 C 12/15/17 48.0 0.00 0.04
STX 171215C00049000 C 12/15/17 49.0 0.00 0.04
STX 171215C00050000 C 12/15/17 50.0 0.00 0.04
STX 171215C00052500 C 12/15/17 52.5 0.00 0.02
STX 171215C00055000 C 12/15/17 55.0 0.00 0.04
STX 171215C00057500 C 12/15/17 57.5 0.00 0.02
STX 171215C00060000 C 12/15/17 60.0 0.00 0.02
STX 171215C00065000 C 12/15/17 65.0 0.00 0.03
STX 171215C00070000 C 12/15/17 70.0 0.00 0.03
STX 171215P00021000 P 12/15/17 21.0 0.04 0.08
STX 171215P00022000 P 12/15/17 22.0 0.03 0.10
STX 171215P00023000 P 12/15/17 23.0 0.08 0.12
STX 171215P00024000 P 12/15/17 24.0 0.14 0.16
STX 171215P00025000 P 12/15/17 25.0 0.16 0.22
STX 171215P00026000 P 12/15/17 26.0 0.23 0.30
STX 171215P00027000 P 12/15/17 27.0 0.36 0.41
STX 171215P00028000 P 12/15/17 28.0 0.46 0.54
STX 171215P00029000 P 12/15/17 29.0 0.64 0.73
STX 171215P00030000 P 12/15/17 30.0 0.87 0.98
STX 171215P00031000 P 12/15/17 31.0 1.20 1.27
STX 171215P00032000 P 12/15/17 32.0 1.55 1.64
STX 171215P00033000 P 12/15/17 33.0 1.97 2.07
STX 171215P00034000 P 12/15/17 34.0 2.46 2.59
STX 171215P00035000 P 12/15/17 35.0 2.76 3.45
STX 171215P00036000 P 12/15/17 36.0 3.60 4.05
STX 171215P00037000 P 12/15/17 37.0 4.30 4.60
STX 171215P00038000 P 12/15/17 38.0 4.90 5.50
STX 171215P00039000 P 12/15/17 39.0 5.65 6.35
STX 171215P00040000 P 12/15/17 40.0 6.50 7.25
STX 171215P00041000 P 12/15/17 41.0 7.35 8.05
STX 171215P00042000 P 12/15/17 42.0 8.30 9.05
STX 171215P00043000 P 12/15/17 43.0 8.35 10.00
STX 171215P00044000 P 12/15/17 44.0 8.70 11.55
STX 171215P00045000 P 12/15/17 45.0 9.75 12.00
STX 171215P00046000 P 12/15/17 46.0 10.65 13.15
STX 171215P00047000 P 12/15/17 47.0 13.15 13.85
STX 171215P00048000 P 12/15/17 48.0 12.30 16.65
STX 171215P00049000 P 12/15/17 49.0 13.30 17.65
STX 171215P00050000 P 12/15/17 50.0 14.25 18.60
STX 171215P00052500 P 12/15/17 52.5 16.75 21.15
STX 171215P00055000 P 12/15/17 55.0 19.35 23.75
STX 171215P00057500 P 12/15/17 57.5 21.80 26.10
STX 171215P00060000 P 12/15/17 60.0 24.20 28.55
STX 171215P00065000 P 12/15/17 65.0 29.25 33.40
STX 171215P00070000 P 12/15/17 70.0 34.25 38.60
STX 180119C00005000 C 01/19/18 5.0 26.35 30.75
STX 180119C00008000 C 01/19/18 8.0 23.35 27.70
STX 180119C00010000 C 01/19/18 10.0 21.10 25.50
STX 180119C00013000 C 01/19/18 13.0 18.20 22.50
STX 180119C00015000 C 01/19/18 15.0 16.45 20.75
STX 180119C00017000 C 01/19/18 17.0 14.15 18.15
STX 180119C00018000 C 01/19/18 18.0 14.15 18.00
STX 180119C00019000 C 01/19/18 19.0 12.95 16.90
STX 180119C00020000 C 01/19/18 20.0 13.10 15.40
STX 180119C00021000 C 01/19/18 21.0 11.25 14.25
STX 180119C00022000 C 01/19/18 22.0 11.20 13.30
STX 180119C00023000 C 01/19/18 23.0 10.55 11.75
STX 180119C00024000 C 01/19/18 24.0 9.25 11.55
STX 180119C00025000 C 01/19/18 25.0 8.70 9.20
STX 180119C00026000 C 01/19/18 26.0 7.70 8.45
STX 180119C00027000 C 01/19/18 27.0 6.95 7.35
STX 180119C00028000 C 01/19/18 28.0 6.15 6.50
STX 180119C00029000 C 01/19/18 29.0 5.35 5.70
STX 180119C00030000 C 01/19/18 30.0 4.60 4.95
STX 180119C00031000 C 01/19/18 31.0 3.90 4.30
STX 180119C00032000 C 01/19/18 32.0 3.30 3.55
STX 180119C00033000 C 01/19/18 33.0 2.73 3.00
STX 180119C00034000 C 01/19/18 34.0 2.24 2.35
STX 180119C00035000 C 01/19/18 35.0 1.81 1.91
STX 180119C00036000 C 01/19/18 36.0 1.44 1.53
STX 180119C00037000 C 01/19/18 37.0 1.14 1.24
STX 180119C00038000 C 01/19/18 38.0 0.89 0.96
STX 180119C00039000 C 01/19/18 39.0 0.68 0.75
STX 180119C00040000 C 01/19/18 40.0 0.47 0.58
STX 180119C00041000 C 01/19/18 41.0 0.40 0.45
STX 180119C00042000 C 01/19/18 42.0 0.30 0.39
STX 180119C00043000 C 01/19/18 43.0 0.22 0.32
STX 180119C00044000 C 01/19/18 44.0 0.17 0.25
STX 180119C00045000 C 01/19/18 45.0 0.12 0.16
STX 180119C00046000 C 01/19/18 46.0 0.09 0.13
STX 180119C00047000 C 01/19/18 47.0 0.06 0.10
STX 180119C00048000 C 01/19/18 48.0 0.05 0.08
STX 180119C00049000 C 01/19/18 49.0 0.04 0.07
STX 180119C00050000 C 01/19/18 50.0 0.03 0.06
STX 180119C00052500 C 01/19/18 52.5 0.02 0.04
STX 180119C00055000 C 01/19/18 55.0 0.00 0.03
STX 180119C00057500 C 01/19/18 57.5 0.00 0.03
STX 180119C00060000 C 01/19/18 60.0 0.00 0.03
STX 180119C00065000 C 01/19/18 65.0 0.00 0.02
STX 180119C00070000 C 01/19/18 70.0 0.00 0.02
STX 180119P00005000 P 01/19/18 5.0 0.00 0.02
STX 180119P00008000 P 01/19/18 8.0 0.00 0.02
STX 180119P00010000 P 01/19/18 10.0 0.00 0.03
STX 180119P00013000 P 01/19/18 13.0 0.00 0.03
STX 180119P00015000 P 01/19/18 15.0 0.00 0.04
STX 180119P00017000 P 01/19/18 17.0 0.00 0.10
STX 180119P00018000 P 01/19/18 18.0 0.05 0.06
STX 180119P00019000 P 01/19/18 19.0 0.05 0.08
STX 180119P00020000 P 01/19/18 20.0 0.07 0.11
STX 180119P00021000 P 01/19/18 21.0 0.10 0.13
STX 180119P00022000 P 01/19/18 22.0 0.12 0.17
STX 180119P00023000 P 01/19/18 23.0 0.17 0.22
STX 180119P00024000 P 01/19/18 24.0 0.23 0.29
STX 180119P00025000 P 01/19/18 25.0 0.32 0.38
STX 180119P00026000 P 01/19/18 26.0 0.44 0.50
STX 180119P00027000 P 01/19/18 27.0 0.57 0.65
STX 180119P00028000 P 01/19/18 28.0 0.79 0.84
STX 180119P00029000 P 01/19/18 29.0 1.02 1.12
STX 180119P00030000 P 01/19/18 30.0 1.27 1.41
STX 180119P00031000 P 01/19/18 31.0 1.61 1.75
STX 180119P00032000 P 01/19/18 32.0 2.01 2.16
STX 180119P00033000 P 01/19/18 33.0 2.47 2.63
STX 180119P00034000 P 01/19/18 34.0 3.00 3.15
STX 180119P00035000 P 01/19/18 35.0 3.65 3.95
STX 180119P00036000 P 01/19/18 36.0 4.25 4.55
STX 180119P00037000 P 01/19/18 37.0 4.90 5.25
STX 180119P00038000 P 01/19/18 38.0 5.50 6.05
STX 180119P00039000 P 01/19/18 39.0 6.45 6.90
STX 180119P00040000 P 01/19/18 40.0 7.25 7.70
STX 180119P00041000 P 01/19/18 41.0 8.15 8.50
STX 180119P00042000 P 01/19/18 42.0 9.05 9.40
STX 180119P00043000 P 01/19/18 43.0 8.50 10.55
STX 180119P00044000 P 01/19/18 44.0 10.55 11.45
STX 180119P00045000 P 01/19/18 45.0 11.45 12.20
STX 180119P00046000 P 01/19/18 46.0 11.90 13.30
STX 180119P00047000 P 01/19/18 47.0 12.45 14.35
STX 180119P00048000 P 01/19/18 48.0 13.70 15.25
STX 180119P00049000 P 01/19/18 49.0 14.35 16.30
STX 180119P00050000 P 01/19/18 50.0 16.50 17.35
STX 180119P00052500 P 01/19/18 52.5 17.70 19.95
STX 180119P00055000 P 01/19/18 55.0 19.55 23.75
STX 180119P00057500 P 01/19/18 57.5 22.00 26.35
STX 180119P00060000 P 01/19/18 60.0 24.50 28.80
STX 180119P00065000 P 01/19/18 65.0 29.65 33.85
STX 180119P00070000 P 01/19/18 70.0 34.70 39.05
STX 180316C00017000 C 03/16/18 17.0 14.20 18.45
STX 180316C00018000 C 03/16/18 18.0 13.30 17.55
STX 180316C00019000 C 03/16/18 19.0 12.90 16.20
STX 180316C00020000 C 03/16/18 20.0 12.75 15.45
STX 180316C00021000 C 03/16/18 21.0 11.00 14.25
STX 180316C00022000 C 03/16/18 22.0 10.00 13.35
STX 180316C00023000 C 03/16/18 23.0 10.00 12.35
STX 180316C00024000 C 03/16/18 24.0 8.60 11.65
STX 180316C00025000 C 03/16/18 25.0 7.35 10.50
STX 180316C00026000 C 03/16/18 26.0 7.95 8.45
STX 180316C00027000 C 03/16/18 27.0 7.15 7.60
STX 180316C00028000 C 03/16/18 28.0 6.35 6.75
STX 180316C00029000 C 03/16/18 29.0 5.65 6.05
STX 180316C00030000 C 03/16/18 30.0 5.00 5.35
STX 180316C00031000 C 03/16/18 31.0 4.30 4.85
STX 180316C00032000 C 03/16/18 32.0 3.80 4.40
STX 180316C00033000 C 03/16/18 33.0 3.30 3.80
STX 180316C00034000 C 03/16/18 34.0 2.86 3.15
STX 180316C00035000 C 03/16/18 35.0 2.39 2.52
STX 180316C00036000 C 03/16/18 36.0 1.97 2.14
STX 180316C00037000 C 03/16/18 37.0 1.65 1.80
STX 180316C00038000 C 03/16/18 38.0 1.40 1.51
STX 180316C00039000 C 03/16/18 39.0 1.16 1.28
STX 180316C00040000 C 03/16/18 40.0 0.93 1.06
STX 180316C00041000 C 03/16/18 41.0 0.76 0.88
STX 180316C00042000 C 03/16/18 42.0 0.63 0.73
STX 180316C00043000 C 03/16/18 43.0 0.51 0.60
STX 180316C00044000 C 03/16/18 44.0 0.42 0.50
STX 180316C00045000 C 03/16/18 45.0 0.34 0.41
STX 180316C00046000 C 03/16/18 46.0 0.27 0.33
STX 180316C00047000 C 03/16/18 47.0 0.18 0.28
STX 180316C00048000 C 03/16/18 48.0 0.13 0.22
STX 180316C00049000 C 03/16/18 49.0 0.14 0.19
STX 180316C00050000 C 03/16/18 50.0 0.12 0.16
STX 180316C00055000 C 03/16/18 55.0 0.04 0.07
STX 180316P00017000 P 03/16/18 17.0 0.07 0.12
STX 180316P00018000 P 03/16/18 18.0 0.09 0.13
STX 180316P00019000 P 03/16/18 19.0 0.11 0.15
STX 180316P00020000 P 03/16/18 20.0 0.15 0.19
STX 180316P00021000 P 03/16/18 21.0 0.19 0.25
STX 180316P00022000 P 03/16/18 22.0 0.26 0.32
STX 180316P00023000 P 03/16/18 23.0 0.34 0.41
STX 180316P00024000 P 03/16/18 24.0 0.44 0.58
STX 180316P00025000 P 03/16/18 25.0 0.62 0.66
STX 180316P00026000 P 03/16/18 26.0 0.66 0.87
STX 180316P00027000 P 03/16/18 27.0 1.01 1.17
STX 180316P00028000 P 03/16/18 28.0 1.18 1.33
STX 180316P00029000 P 03/16/18 29.0 1.50 1.60
STX 180316P00030000 P 03/16/18 30.0 1.82 1.93
STX 180316P00031000 P 03/16/18 31.0 2.13 2.37
STX 180316P00032000 P 03/16/18 32.0 2.61 2.80
STX 180316P00033000 P 03/16/18 33.0 3.10 3.35
STX 180316P00034000 P 03/16/18 34.0 3.60 3.95
STX 180316P00035000 P 03/16/18 35.0 4.20 4.35
STX 180316P00036000 P 03/16/18 36.0 4.75 5.50
STX 180316P00037000 P 03/16/18 37.0 5.45 6.00
STX 180316P00038000 P 03/16/18 38.0 6.15 6.60
STX 180316P00039000 P 03/16/18 39.0 6.90 7.30
STX 180316P00040000 P 03/16/18 40.0 7.70 8.15
STX 180316P00041000 P 03/16/18 41.0 8.50 9.00
STX 180316P00042000 P 03/16/18 42.0 9.15 9.85
STX 180316P00043000 P 03/16/18 43.0 10.20 10.80
STX 180316P00044000 P 03/16/18 44.0 11.15 11.65
STX 180316P00045000 P 03/16/18 45.0 11.05 12.95
STX 180316P00046000 P 03/16/18 46.0 12.65 14.35
STX 180316P00047000 P 03/16/18 47.0 12.40 15.15
STX 180316P00048000 P 03/16/18 48.0 13.35 16.15
STX 180316P00049000 P 03/16/18 49.0 14.35 17.30
STX 180316P00050000 P 03/16/18 50.0 16.00 17.85
STX 180316P00055000 P 03/16/18 55.0 20.15 23.65
STX 190118C00018000 C 01/18/19 18.0 13.00 17.50
STX 190118C00020000 C 01/18/19 20.0 11.30 15.90
STX 190118C00023000 C 01/18/19 23.0 10.40 12.00
STX 190118C00025000 C 01/18/19 25.0 9.20 10.35
STX 190118C00028000 C 01/18/19 28.0 6.75 8.00
STX 190118C00030000 C 01/18/19 30.0 5.55 7.10
STX 190118C00033000 C 01/18/19 33.0 4.60 5.85
STX 190118C00035000 C 01/18/19 35.0 3.00 4.20
STX 190118C00037000 C 01/18/19 37.0 3.15 3.95
STX 190118C00040000 C 01/18/19 40.0 1.75 2.60
STX 190118C00042000 C 01/18/19 42.0 1.98 2.62
STX 190118C00045000 C 01/18/19 45.0 0.97 2.13
STX 190118C00047000 C 01/18/19 47.0 1.25 2.10
STX 190118C00050000 C 01/18/19 50.0 0.81 1.05
STX 190118C00052500 C 01/18/19 52.5 0.63 0.97
STX 190118C00055000 C 01/18/19 55.0 0.48 1.26
STX 190118C00057500 C 01/18/19 57.5 0.33 0.91
STX 190118C00060000 C 01/18/19 60.0 0.30 0.52
STX 190118C00065000 C 01/18/19 65.0 0.17 0.38
STX 190118C00070000 C 01/18/19 70.0 0.10 0.26
STX 190118P00018000 P 01/18/19 18.0 0.75 1.14
STX 190118P00020000 P 01/18/19 20.0 0.88 1.62
STX 190118P00023000 P 01/18/19 23.0 1.29 2.00
STX 190118P00025000 P 01/18/19 25.0 1.69 3.10
STX 190118P00028000 P 01/18/19 28.0 3.45 3.90
STX 190118P00030000 P 01/18/19 30.0 4.40 4.85
STX 190118P00033000 P 01/18/19 33.0 5.95 6.65
STX 190118P00035000 P 01/18/19 35.0 7.10 8.25
STX 190118P00037000 P 01/18/19 37.0 7.80 9.90
STX 190118P00040000 P 01/18/19 40.0 9.90 12.00
STX 190118P00042000 P 01/18/19 42.0 11.35 12.85
STX 190118P00045000 P 01/18/19 45.0 13.70 16.15
STX 190118P00047000 P 01/18/19 47.0 16.25 17.85
STX 190118P00050000 P 01/18/19 50.0 18.85 20.65
STX 190118P00052500 P 01/18/19 52.5 21.10 22.75
STX 190118P00055000 P 01/18/19 55.0 21.95 26.15
STX 190118P00057500 P 01/18/19 57.5 23.55 28.40
STX 190118P00060000 P 01/18/19 60.0 26.30 30.85
STX 190118P00065000 P 01/18/19 65.0 31.00 35.50
STX 190118P00070000 P 01/18/19 70.0 35.90 40.20

OPRA data is delayed 15 minutes.