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 (2014-10-03)Premium Content

Seagate Technology (STX)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 141031C00040000 C 10/31/14 40.0 16.85 18.70
STX 141031C00043000 C 10/31/14 43.0 13.10 15.80
STX 141031C00044000 C 10/31/14 44.0 12.10 14.80
STX 141031C00045000 C 10/31/14 45.0 11.80 13.90
STX 141031C00045500 C 10/31/14 45.5 11.00 13.15
STX 141031C00046000 C 10/31/14 46.0 11.60 12.80
STX 141031C00046500 C 10/31/14 46.5 10.00 12.40
STX 141031C00047000 C 10/31/14 47.0 9.80 11.95
STX 141031C00047500 C 10/31/14 47.5 9.30 11.65
STX 141031C00048000 C 10/31/14 48.0 8.80 11.15
STX 141031C00048500 C 10/31/14 48.5 8.30 10.75
STX 141031C00049000 C 10/31/14 49.0 7.80 9.70
STX 141031C00049500 C 10/31/14 49.5 7.30 9.55
STX 141031C00050000 C 10/31/14 50.0 7.55 8.80
STX 141031C00050500 C 10/31/14 50.5 7.00 8.25
STX 141031C00051000 C 10/31/14 51.0 6.40 7.75
STX 141031C00051500 C 10/31/14 51.5 6.20 7.30
STX 141031C00052000 C 10/31/14 52.0 5.65 6.90
STX 141031C00052500 C 10/31/14 52.5 5.15 6.35
STX 141031C00053000 C 10/31/14 53.0 4.65 6.10
STX 141031C00053500 C 10/31/14 53.5 4.10 5.60
STX 141031C00054000 C 10/31/14 54.0 4.50 4.90
STX 141031C00054500 C 10/31/14 54.5 4.20 4.40
STX 141031C00055000 C 10/31/14 55.0 3.65 4.00
STX 141031C00055500 C 10/31/14 55.5 3.35 3.60
STX 141031C00056000 C 10/31/14 56.0 3.00 3.30
STX 141031C00056500 C 10/31/14 56.5 2.49 2.87
STX 141031C00057000 C 10/31/14 57.0 2.28 2.54
STX 141031C00057500 C 10/31/14 57.5 1.96 2.24
STX 141031C00058000 C 10/31/14 58.0 1.68 1.84
STX 141031C00058500 C 10/31/14 58.5 1.42 1.58
STX 141031C00059000 C 10/31/14 59.0 1.18 1.33
STX 141031C00059500 C 10/31/14 59.5 0.97 1.12
STX 141031C00060000 C 10/31/14 60.0 0.80 0.89
STX 141031C00060500 C 10/31/14 60.5 0.64 0.77
STX 141031C00061000 C 10/31/14 61.0 0.51 0.57
STX 141031C00061500 C 10/31/14 61.5 0.39 0.53
STX 141031C00062000 C 10/31/14 62.0 0.20 0.42
STX 141031C00062500 C 10/31/14 62.5 0.12 0.32
STX 141031C00063000 C 10/31/14 63.0 0.04 0.24
STX 141031C00063500 C 10/31/14 63.5 0.04 0.24
STX 141031C00064000 C 10/31/14 64.0 0.00 0.15
STX 141031C00064500 C 10/31/14 64.5 0.00 0.14
STX 141031C00065000 C 10/31/14 65.0 0.00 0.11
STX 141031C00065500 C 10/31/14 65.5 0.00 0.10
STX 141031C00066000 C 10/31/14 66.0 0.00 0.08
STX 141031C00066500 C 10/31/14 66.5 0.00 0.07
STX 141031C00067000 C 10/31/14 67.0 0.00 0.05
STX 141031C00067500 C 10/31/14 67.5 0.00 0.04
STX 141031C00068000 C 10/31/14 68.0 0.00 0.04
STX 141031C00069000 C 10/31/14 69.0 0.00 0.03
STX 141031C00070000 C 10/31/14 70.0 0.00 0.03
STX 141031C00075000 C 10/31/14 75.0 0.00 0.03
STX 141031C00080000 C 10/31/14 80.0 0.00 0.03
STX 141031P00040000 P 10/31/14 40.0 0.00 0.03
STX 141031P00043000 P 10/31/14 43.0 0.00 0.04
STX 141031P00044000 P 10/31/14 44.0 0.00 0.04
STX 141031P00045000 P 10/31/14 45.0 0.00 0.04
STX 141031P00045500 P 10/31/14 45.5 0.00 0.05
STX 141031P00046000 P 10/31/14 46.0 0.00 0.05
STX 141031P00046500 P 10/31/14 46.5 0.00 0.06
STX 141031P00047000 P 10/31/14 47.0 0.00 0.07
STX 141031P00047500 P 10/31/14 47.5 0.00 0.08
STX 141031P00048000 P 10/31/14 48.0 0.00 0.10
STX 141031P00048500 P 10/31/14 48.5 0.01 0.10
STX 141031P00049000 P 10/31/14 49.0 0.01 0.11
STX 141031P00049500 P 10/31/14 49.5 0.02 0.09
STX 141031P00050000 P 10/31/14 50.0 0.05 0.08
STX 141031P00050500 P 10/31/14 50.5 0.03 0.10
STX 141031P00051000 P 10/31/14 51.0 0.06 0.16
STX 141031P00051500 P 10/31/14 51.5 0.06 0.19
STX 141031P00052000 P 10/31/14 52.0 0.14 0.19
STX 141031P00052500 P 10/31/14 52.5 0.16 0.26
STX 141031P00053000 P 10/31/14 53.0 0.14 0.29
STX 141031P00053500 P 10/31/14 53.5 0.17 0.34
STX 141031P00054000 P 10/31/14 54.0 0.27 0.35
STX 141031P00054500 P 10/31/14 54.5 0.37 0.45
STX 141031P00055000 P 10/31/14 55.0 0.45 0.52
STX 141031P00055500 P 10/31/14 55.5 0.54 0.60
STX 141031P00056000 P 10/31/14 56.0 0.66 0.72
STX 141031P00056500 P 10/31/14 56.5 0.79 0.87
STX 141031P00057000 P 10/31/14 57.0 0.92 1.03
STX 141031P00057500 P 10/31/14 57.5 1.11 1.21
STX 141031P00058000 P 10/31/14 58.0 1.33 1.40
STX 141031P00058500 P 10/31/14 58.5 1.55 1.67
STX 141031P00059000 P 10/31/14 59.0 1.76 1.98
STX 141031P00059500 P 10/31/14 59.5 2.08 2.34
STX 141031P00060000 P 10/31/14 60.0 2.37 2.68
STX 141031P00060500 P 10/31/14 60.5 2.70 3.00
STX 141031P00061000 P 10/31/14 61.0 2.96 3.35
STX 141031P00061500 P 10/31/14 61.5 3.35 3.75
STX 141031P00062000 P 10/31/14 62.0 3.75 4.15
STX 141031P00062500 P 10/31/14 62.5 4.15 5.10
STX 141031P00063000 P 10/31/14 63.0 4.60 5.60
STX 141031P00063500 P 10/31/14 63.5 4.65 6.10
STX 141031P00064000 P 10/31/14 64.0 5.45 6.55
STX 141031P00064500 P 10/31/14 64.5 5.80 7.05
STX 141031P00065000 P 10/31/14 65.0 6.15 7.55
STX 141031P00065500 P 10/31/14 65.5 6.65 7.90
STX 141031P00066000 P 10/31/14 66.0 7.15 8.50
STX 141031P00066500 P 10/31/14 66.5 7.25 9.10
STX 141031P00067000 P 10/31/14 67.0 8.40 10.20
STX 141031P00067500 P 10/31/14 67.5 8.35 9.90
STX 141031P00068000 P 10/31/14 68.0 9.20 10.40
STX 141031P00069000 P 10/31/14 69.0 8.60 11.40
STX 141031P00070000 P 10/31/14 70.0 9.80 13.85
STX 141031P00075000 P 10/31/14 75.0 14.90 17.45
STX 141031P00080000 P 10/31/14 80.0 20.95 23.25
STX 141107C00045000 C 11/07/14 45.0 12.00 13.90
STX 141107C00045500 C 11/07/14 45.5 11.50 13.30
STX 141107C00046000 C 11/07/14 46.0 11.00 13.40
STX 141107C00046500 C 11/07/14 46.5 10.55 12.40
STX 141107C00047000 C 11/07/14 47.0 10.05 12.20
STX 141107C00047500 C 11/07/14 47.5 9.55 11.70
STX 141107C00048000 C 11/07/14 48.0 9.40 10.80
STX 141107C00048500 C 11/07/14 48.5 8.55 10.35
STX 141107C00049000 C 11/07/14 49.0 8.10 9.75
STX 141107C00049500 C 11/07/14 49.5 7.90 9.25
STX 141107C00050000 C 11/07/14 50.0 7.35 8.75
STX 141107C00050500 C 11/07/14 50.5 6.85 8.30
STX 141107C00051000 C 11/07/14 51.0 6.35 7.80
STX 141107C00051500 C 11/07/14 51.5 5.80 7.30
STX 141107C00052000 C 11/07/14 52.0 5.65 6.85
STX 141107C00052500 C 11/07/14 52.5 5.15 6.35
STX 141107C00053000 C 11/07/14 53.0 5.00 6.00
STX 141107C00053500 C 11/07/14 53.5 4.95 5.40
STX 141107C00054000 C 11/07/14 54.0 4.55 4.95
STX 141107C00054500 C 11/07/14 54.5 4.20 4.45
STX 141107C00055000 C 11/07/14 55.0 3.70 4.00
STX 141107C00055500 C 11/07/14 55.5 3.35 3.60
STX 141107C00056000 C 11/07/14 56.0 2.98 3.20
STX 141107C00056500 C 11/07/14 56.5 2.72 2.85
STX 141107C00057000 C 11/07/14 57.0 2.38 2.50
STX 141107C00057500 C 11/07/14 57.5 2.06 2.26
STX 141107C00058000 C 11/07/14 58.0 1.78 1.92
STX 141107C00058500 C 11/07/14 58.5 1.52 1.66
STX 141107C00059000 C 11/07/14 59.0 1.29 1.45
STX 141107C00059500 C 11/07/14 59.5 1.07 1.21
STX 141107C00060000 C 11/07/14 60.0 0.88 1.01
STX 141107C00060500 C 11/07/14 60.5 0.72 0.84
STX 141107C00061000 C 11/07/14 61.0 0.58 0.68
STX 141107C00061500 C 11/07/14 61.5 0.40 0.61
STX 141107C00062000 C 11/07/14 62.0 0.28 0.51
STX 141107C00062500 C 11/07/14 62.5 0.23 0.42
STX 141107C00063000 C 11/07/14 63.0 0.13 0.34
STX 141107C00063500 C 11/07/14 63.5 0.07 0.25
STX 141107C00064000 C 11/07/14 64.0 0.04 0.21
STX 141107C00064500 C 11/07/14 64.5 0.05 0.17
STX 141107C00065000 C 11/07/14 65.0 0.00 0.15
STX 141107C00066000 C 11/07/14 66.0 0.00 0.10
STX 141107P00045000 P 11/07/14 45.0 0.01 0.09
STX 141107P00045500 P 11/07/14 45.5 0.02 0.11
STX 141107P00046000 P 11/07/14 46.0 0.02 0.13
STX 141107P00046500 P 11/07/14 46.5 0.03 0.14
STX 141107P00047000 P 11/07/14 47.0 0.03 0.16
STX 141107P00047500 P 11/07/14 47.5 0.04 0.18
STX 141107P00048000 P 11/07/14 48.0 0.04 0.20
STX 141107P00048500 P 11/07/14 48.5 0.05 0.21
STX 141107P00049000 P 11/07/14 49.0 0.06 0.23
STX 141107P00049500 P 11/07/14 49.5 0.08 0.25
STX 141107P00050000 P 11/07/14 50.0 0.10 0.27
STX 141107P00050500 P 11/07/14 50.5 0.10 0.30
STX 141107P00051000 P 11/07/14 51.0 0.14 0.33
STX 141107P00051500 P 11/07/14 51.5 0.16 0.36
STX 141107P00052000 P 11/07/14 52.0 0.20 0.41
STX 141107P00052500 P 11/07/14 52.5 0.23 0.40
STX 141107P00053000 P 11/07/14 53.0 0.28 0.45
STX 141107P00053500 P 11/07/14 53.5 0.39 0.50
STX 141107P00054000 P 11/07/14 54.0 0.43 0.60
STX 141107P00054500 P 11/07/14 54.5 0.56 0.68
STX 141107P00055000 P 11/07/14 55.0 0.69 0.79
STX 141107P00055500 P 11/07/14 55.5 0.82 0.92
STX 141107P00056000 P 11/07/14 56.0 0.97 1.07
STX 141107P00056500 P 11/07/14 56.5 1.12 1.24
STX 141107P00057000 P 11/07/14 57.0 1.32 1.42
STX 141107P00057500 P 11/07/14 57.5 1.50 1.69
STX 141107P00058000 P 11/07/14 58.0 1.73 1.92
STX 141107P00058500 P 11/07/14 58.5 1.99 2.15
STX 141107P00059000 P 11/07/14 59.0 2.30 2.44
STX 141107P00059500 P 11/07/14 59.5 2.56 2.75
STX 141107P00060000 P 11/07/14 60.0 2.85 3.10
STX 141107P00060500 P 11/07/14 60.5 3.25 3.55
STX 141107P00061000 P 11/07/14 61.0 3.50 3.90
STX 141107P00061500 P 11/07/14 61.5 3.85 4.30
STX 141107P00062000 P 11/07/14 62.0 4.25 4.70
STX 141107P00062500 P 11/07/14 62.5 4.65 5.35
STX 141107P00063000 P 11/07/14 63.0 5.05 5.85
STX 141107P00063500 P 11/07/14 63.5 5.10 6.40
STX 141107P00064000 P 11/07/14 64.0 5.70 6.80
STX 141107P00064500 P 11/07/14 64.5 5.95 7.95
STX 141107P00065000 P 11/07/14 65.0 6.70 7.80
STX 141107P00066000 P 11/07/14 66.0 7.85 8.80
STX 141114C00045000 C 11/14/14 45.0 11.65 13.65
STX 141114C00045500 C 11/14/14 45.5 11.05 13.35
STX 141114C00046000 C 11/14/14 46.0 10.60 12.70
STX 141114C00046500 C 11/14/14 46.5 10.10 12.20
STX 141114C00047000 C 11/14/14 47.0 9.65 11.85
STX 141114C00047500 C 11/14/14 47.5 9.10 11.80
STX 141114C00048000 C 11/14/14 48.0 8.70 10.65
STX 141114C00048500 C 11/14/14 48.5 8.15 10.45
STX 141114C00049000 C 11/14/14 49.0 7.85 9.80
STX 141114C00049500 C 11/14/14 49.5 7.80 9.45
STX 141114C00050000 C 11/14/14 50.0 7.35 9.30
STX 141114C00050500 C 11/14/14 50.5 6.85 8.50
STX 141114C00051000 C 11/14/14 51.0 6.30 7.80
STX 141114C00051500 C 11/14/14 51.5 6.25 7.30
STX 141114C00052000 C 11/14/14 52.0 5.75 6.85
STX 141114C00052500 C 11/14/14 52.5 5.45 6.35
STX 141114C00053000 C 11/14/14 53.0 5.45 5.90
STX 141114C00053500 C 11/14/14 53.5 5.00 5.45
STX 141114C00054000 C 11/14/14 54.0 4.55 4.90
STX 141114C00054500 C 11/14/14 54.5 4.15 4.50
STX 141114C00055000 C 11/14/14 55.0 3.75 4.05
STX 141114C00055500 C 11/14/14 55.5 3.45 3.65
STX 141114C00056000 C 11/14/14 56.0 3.00 3.35
STX 141114C00056500 C 11/14/14 56.5 2.77 3.00
STX 141114C00057000 C 11/14/14 57.0 2.44 2.64
STX 141114C00057500 C 11/14/14 57.5 2.14 2.32
STX 141114C00058000 C 11/14/14 58.0 1.86 2.07
STX 141114C00058500 C 11/14/14 58.5 1.61 1.78
STX 141114C00059000 C 11/14/14 59.0 1.32 1.52
STX 141114C00059500 C 11/14/14 59.5 1.17 1.32
STX 141114C00060000 C 11/14/14 60.0 0.99 1.11
STX 141114C00060500 C 11/14/14 60.5 0.83 0.95
STX 141114C00061000 C 11/14/14 61.0 0.69 0.79
STX 141114C00061500 C 11/14/14 61.5 0.51 0.69
STX 141114C00062000 C 11/14/14 62.0 0.35 0.59
STX 141114C00062500 C 11/14/14 62.5 0.29 0.49
STX 141114C00063000 C 11/14/14 63.0 0.16 0.39
STX 141114C00064000 C 11/14/14 64.0 0.07 0.27
STX 141114C00065000 C 11/14/14 65.0 0.02 0.18
STX 141114P00045000 P 11/14/14 45.0 0.01 0.16
STX 141114P00045500 P 11/14/14 45.5 0.02 0.18
STX 141114P00046000 P 11/14/14 46.0 0.04 0.19
STX 141114P00046500 P 11/14/14 46.5 0.05 0.21
STX 141114P00047000 P 11/14/14 47.0 0.04 0.22
STX 141114P00047500 P 11/14/14 47.5 0.08 0.20
STX 141114P00048000 P 11/14/14 48.0 0.07 0.26
STX 141114P00048500 P 11/14/14 48.5 0.13 0.26
STX 141114P00049000 P 11/14/14 49.0 0.09 0.30
STX 141114P00049500 P 11/14/14 49.5 0.11 0.32
STX 141114P00050000 P 11/14/14 50.0 0.19 0.30
STX 141114P00050500 P 11/14/14 50.5 0.18 0.38
STX 141114P00051000 P 11/14/14 51.0 0.16 0.41
STX 141114P00051500 P 11/14/14 51.5 0.26 0.45
STX 141114P00052000 P 11/14/14 52.0 0.30 0.49
STX 141114P00052500 P 11/14/14 52.5 0.36 0.47
STX 141114P00053000 P 11/14/14 53.0 0.41 0.55
STX 141114P00053500 P 11/14/14 53.5 0.48 0.64
STX 141114P00054000 P 11/14/14 54.0 0.60 0.71
STX 141114P00054500 P 11/14/14 54.5 0.73 0.81
STX 141114P00055000 P 11/14/14 55.0 0.80 0.92
STX 141114P00055500 P 11/14/14 55.5 0.97 1.06
STX 141114P00056000 P 11/14/14 56.0 1.13 1.21
STX 141114P00056500 P 11/14/14 56.5 1.29 1.39
STX 141114P00057000 P 11/14/14 57.0 1.45 1.59
STX 141114P00057500 P 11/14/14 57.5 1.61 1.84
STX 141114P00058000 P 11/14/14 58.0 1.91 2.03
STX 141114P00058500 P 11/14/14 58.5 2.17 2.38
STX 141114P00059000 P 11/14/14 59.0 2.34 2.64
STX 141114P00059500 P 11/14/14 59.5 2.61 2.98
STX 141114P00060000 P 11/14/14 60.0 2.99 3.30
STX 141114P00060500 P 11/14/14 60.5 3.25 3.65
STX 141114P00061000 P 11/14/14 61.0 3.60 4.05
STX 141114P00061500 P 11/14/14 61.5 4.00 4.45
STX 141114P00062000 P 11/14/14 62.0 4.40 4.85
STX 141114P00062500 P 11/14/14 62.5 4.80 5.45
STX 141114P00063000 P 11/14/14 63.0 4.95 6.05
STX 141114P00064000 P 11/14/14 64.0 6.10 7.10
STX 141114P00065000 P 11/14/14 65.0 7.00 7.75
STX 141122C00040000 C 11/22/14 40.0 16.10 18.70
STX 141122C00042000 C 11/22/14 42.0 14.10 17.95
STX 141122C00043000 C 11/22/14 43.0 13.95 16.25
STX 141122C00044000 C 11/22/14 44.0 12.95 14.80
STX 141122C00044500 C 11/22/14 44.5 12.45 14.75
STX 141122C00045000 C 11/22/14 45.0 11.95 13.65
STX 141122C00045500 C 11/22/14 45.5 11.45 13.45
STX 141122C00046000 C 11/22/14 46.0 10.95 12.80
STX 141122C00046500 C 11/22/14 46.5 10.45 13.05
STX 141122C00047000 C 11/22/14 47.0 9.95 11.65
STX 141122C00047500 C 11/22/14 47.5 9.50 11.25
STX 141122C00048000 C 11/22/14 48.0 9.00 11.25
STX 141122C00048500 C 11/22/14 48.5 8.65 10.30
STX 141122C00049000 C 11/22/14 49.0 8.05 10.00
STX 141122C00049500 C 11/22/14 49.5 7.80 9.20
STX 141122C00050000 C 11/22/14 50.0 8.25 8.70
STX 141122C00050500 C 11/22/14 50.5 6.80 8.55
STX 141122C00051000 C 11/22/14 51.0 6.85 7.80
STX 141122C00051500 C 11/22/14 51.5 6.35 7.30
STX 141122C00052000 C 11/22/14 52.0 5.90 6.85
STX 141122C00052500 C 11/22/14 52.5 5.70 6.40
STX 141122C00053000 C 11/22/14 53.0 5.45 5.90
STX 141122C00053500 C 11/22/14 53.5 5.05 5.50
STX 141122C00054000 C 11/22/14 54.0 4.60 5.05
STX 141122C00054500 C 11/22/14 54.5 4.20 4.65
STX 141122C00055000 C 11/22/14 55.0 3.80 4.25
STX 141122C00055500 C 11/22/14 55.5 3.45 3.85
STX 141122C00056000 C 11/22/14 56.0 3.15 3.40
STX 141122C00056500 C 11/22/14 56.5 2.78 3.05
STX 141122C00057000 C 11/22/14 57.0 2.53 2.70
STX 141122C00057500 C 11/22/14 57.5 2.23 2.42
STX 141122C00058000 C 11/22/14 58.0 1.96 2.10
STX 141122C00058500 C 11/22/14 58.5 1.62 1.86
STX 141122C00059000 C 11/22/14 59.0 1.40 1.62
STX 141122C00059500 C 11/22/14 59.5 1.21 1.41
STX 141122C00060000 C 11/22/14 60.0 1.01 1.21
STX 141122C00060500 C 11/22/14 60.5 0.88 1.04
STX 141122C00061000 C 11/22/14 61.0 0.77 0.89
STX 141122C00061500 C 11/22/14 61.5 0.62 0.75
STX 141122C00062000 C 11/22/14 62.0 0.49 0.63
STX 141122C00062500 C 11/22/14 62.5 0.41 0.53
STX 141122C00063000 C 11/22/14 63.0 0.33 0.46
STX 141122C00063500 C 11/22/14 63.5 0.27 0.39
STX 141122C00064000 C 11/22/14 64.0 0.22 0.33
STX 141122C00064500 C 11/22/14 64.5 0.17 0.24
STX 141122C00065000 C 11/22/14 65.0 0.13 0.21
STX 141122C00065500 C 11/22/14 65.5 0.10 0.17
STX 141122C00066000 C 11/22/14 66.0 0.08 0.15
STX 141122C00066500 C 11/22/14 66.5 0.06 0.13
STX 141122C00067000 C 11/22/14 67.0 0.04 0.11
STX 141122C00067500 C 11/22/14 67.5 0.03 0.11
STX 141122C00068000 C 11/22/14 68.0 0.01 0.08
STX 141122C00068500 C 11/22/14 68.5 0.01 0.07
STX 141122C00069000 C 11/22/14 69.0 0.01 0.06
STX 141122C00070000 C 11/22/14 70.0 0.00 0.05
STX 141122C00075000 C 11/22/14 75.0 0.00 0.03
STX 141122P00040000 P 11/22/14 40.0 0.03 0.08
STX 141122P00042000 P 11/22/14 42.0 0.03 0.09
STX 141122P00043000 P 11/22/14 43.0 0.04 0.10
STX 141122P00044000 P 11/22/14 44.0 0.05 0.12
STX 141122P00044500 P 11/22/14 44.5 0.05 0.13
STX 141122P00045000 P 11/22/14 45.0 0.07 0.13
STX 141122P00045500 P 11/22/14 45.5 0.08 0.14
STX 141122P00046000 P 11/22/14 46.0 0.09 0.15
STX 141122P00046500 P 11/22/14 46.5 0.09 0.16
STX 141122P00047000 P 11/22/14 47.0 0.12 0.17
STX 141122P00047500 P 11/22/14 47.5 0.13 0.19
STX 141122P00048000 P 11/22/14 48.0 0.13 0.20
STX 141122P00048500 P 11/22/14 48.5 0.16 0.23
STX 141122P00049000 P 11/22/14 49.0 0.18 0.26
STX 141122P00049500 P 11/22/14 49.5 0.21 0.27
STX 141122P00050000 P 11/22/14 50.0 0.21 0.30
STX 141122P00050500 P 11/22/14 50.5 0.24 0.33
STX 141122P00051000 P 11/22/14 51.0 0.30 0.37
STX 141122P00051500 P 11/22/14 51.5 0.33 0.42
STX 141122P00052000 P 11/22/14 52.0 0.39 0.48
STX 141122P00052500 P 11/22/14 52.5 0.45 0.55
STX 141122P00053000 P 11/22/14 53.0 0.51 0.63
STX 141122P00053500 P 11/22/14 53.5 0.59 0.70
STX 141122P00054000 P 11/22/14 54.0 0.68 0.80
STX 141122P00054500 P 11/22/14 54.5 0.80 0.92
STX 141122P00055000 P 11/22/14 55.0 0.90 1.08
STX 141122P00055500 P 11/22/14 55.5 1.04 1.19
STX 141122P00056000 P 11/22/14 56.0 1.19 1.39
STX 141122P00056500 P 11/22/14 56.5 1.37 1.53
STX 141122P00057000 P 11/22/14 57.0 1.56 1.73
STX 141122P00057500 P 11/22/14 57.5 1.76 1.95
STX 141122P00058000 P 11/22/14 58.0 2.04 2.25
STX 141122P00058500 P 11/22/14 58.5 2.26 2.48
STX 141122P00059000 P 11/22/14 59.0 2.52 2.75
STX 141122P00059500 P 11/22/14 59.5 2.84 3.05
STX 141122P00060000 P 11/22/14 60.0 3.15 3.40
STX 141122P00060500 P 11/22/14 60.5 3.40 3.75
STX 141122P00061000 P 11/22/14 61.0 3.75 4.15
STX 141122P00061500 P 11/22/14 61.5 4.10 4.55
STX 141122P00062000 P 11/22/14 62.0 4.50 4.95
STX 141122P00062500 P 11/22/14 62.5 4.85 5.35
STX 141122P00063000 P 11/22/14 63.0 5.25 6.05
STX 141122P00063500 P 11/22/14 63.5 5.75 6.50
STX 141122P00064000 P 11/22/14 64.0 6.15 6.85
STX 141122P00064500 P 11/22/14 64.5 5.95 7.35
STX 141122P00065000 P 11/22/14 65.0 7.00 7.65
STX 141122P00065500 P 11/22/14 65.5 7.55 8.20
STX 141122P00066000 P 11/22/14 66.0 8.00 8.75
STX 141122P00066500 P 11/22/14 66.5 8.20 9.60
STX 141122P00067000 P 11/22/14 67.0 8.85 9.65
STX 141122P00067500 P 11/22/14 67.5 9.45 10.30
STX 141122P00068000 P 11/22/14 68.0 9.90 11.45
STX 141122P00068500 P 11/22/14 68.5 10.40 11.75
STX 141122P00069000 P 11/22/14 69.0 10.90 12.40
STX 141122P00070000 P 11/22/14 70.0 11.90 12.85
STX 141122P00075000 P 11/22/14 75.0 16.85 17.80
STX 141128C00045000 C 11/28/14 45.0 11.15 13.75
STX 141128C00045500 C 11/28/14 45.5 10.65 13.55
STX 141128C00046000 C 11/28/14 46.0 10.65 12.75
STX 141128C00046500 C 11/28/14 46.5 9.65 12.45
STX 141128C00047000 C 11/28/14 47.0 9.25 12.20
STX 141128C00047500 C 11/28/14 47.5 9.60 11.35
STX 141128C00048000 C 11/28/14 48.0 9.30 10.70
STX 141128C00048500 C 11/28/14 48.5 8.90 10.30
STX 141128C00049000 C 11/28/14 49.0 8.40 9.75
STX 141128C00049500 C 11/28/14 49.5 7.85 9.80
STX 141128C00050000 C 11/28/14 50.0 7.45 8.90
STX 141128C00050500 C 11/28/14 50.5 6.75 9.25
STX 141128C00051000 C 11/28/14 51.0 6.40 8.20
STX 141128C00051500 C 11/28/14 51.5 5.90 8.10
STX 141128C00052000 C 11/28/14 52.0 5.95 6.95
STX 141128C00052500 C 11/28/14 52.5 5.95 6.40
STX 141128C00053000 C 11/28/14 53.0 5.50 5.95
STX 141128C00053500 C 11/28/14 53.5 5.10 5.50
STX 141128C00054000 C 11/28/14 54.0 4.65 5.10
STX 141128C00054500 C 11/28/14 54.5 4.25 4.70
STX 141128C00055000 C 11/28/14 55.0 3.85 4.30
STX 141128C00055500 C 11/28/14 55.5 3.50 3.95
STX 141128C00056000 C 11/28/14 56.0 3.15 3.55
STX 141128C00056500 C 11/28/14 56.5 2.83 3.25
STX 141128C00057000 C 11/28/14 57.0 2.49 2.90
STX 141128C00057500 C 11/28/14 57.5 2.13 2.59
STX 141128C00058000 C 11/28/14 58.0 1.95 2.29
STX 141128C00058500 C 11/28/14 58.5 1.63 2.00
STX 141128C00059000 C 11/28/14 59.0 1.39 1.77
STX 141128C00059500 C 11/28/14 59.5 1.20 1.55
STX 141128C00060000 C 11/28/14 60.0 1.01 1.35
STX 141128C00060500 C 11/28/14 60.5 0.85 1.18
STX 141128C00061000 C 11/28/14 61.0 0.66 0.97
STX 141128C00061500 C 11/28/14 61.5 0.60 0.85
STX 141128C00062000 C 11/28/14 62.0 0.49 0.72
STX 141128C00062500 C 11/28/14 62.5 0.32 0.61
STX 141128C00063000 C 11/28/14 63.0 0.25 0.49
STX 141128C00064000 C 11/28/14 64.0 0.15 0.39
STX 141128C00065000 C 11/28/14 65.0 0.08 0.24
STX 141128P00045000 P 11/28/14 45.0 0.06 0.24
STX 141128P00045500 P 11/28/14 45.5 0.07 0.23
STX 141128P00046000 P 11/28/14 46.0 0.09 0.22
STX 141128P00046500 P 11/28/14 46.5 0.07 0.27
STX 141128P00047000 P 11/28/14 47.0 0.11 0.28
STX 141128P00047500 P 11/28/14 47.5 0.13 0.32
STX 141128P00048000 P 11/28/14 48.0 0.13 0.34
STX 141128P00048500 P 11/28/14 48.5 0.16 0.36
STX 141128P00049000 P 11/28/14 49.0 0.20 0.38
STX 141128P00049500 P 11/28/14 49.5 0.24 0.41
STX 141128P00050000 P 11/28/14 50.0 0.25 0.44
STX 141128P00050500 P 11/28/14 50.5 0.23 0.48
STX 141128P00051000 P 11/28/14 51.0 0.36 0.54
STX 141128P00051500 P 11/28/14 51.5 0.42 0.59
STX 141128P00052000 P 11/28/14 52.0 0.37 0.66
STX 141128P00052500 P 11/28/14 52.5 0.54 0.72
STX 141128P00053000 P 11/28/14 53.0 0.59 0.80
STX 141128P00053500 P 11/28/14 53.5 0.70 0.90
STX 141128P00054000 P 11/28/14 54.0 0.79 1.00
STX 141128P00054500 P 11/28/14 54.5 0.89 1.13
STX 141128P00055000 P 11/28/14 55.0 0.92 1.26
STX 141128P00055500 P 11/28/14 55.5 1.14 1.37
STX 141128P00056000 P 11/28/14 56.0 1.21 1.57
STX 141128P00056500 P 11/28/14 56.5 1.40 1.75
STX 141128P00057000 P 11/28/14 57.0 1.50 1.95
STX 141128P00057500 P 11/28/14 57.5 1.86 2.17
STX 141128P00058000 P 11/28/14 58.0 2.08 2.33
STX 141128P00058500 P 11/28/14 58.5 2.35 2.64
STX 141128P00059000 P 11/28/14 59.0 2.57 2.96
STX 141128P00059500 P 11/28/14 59.5 2.78 3.25
STX 141128P00060000 P 11/28/14 60.0 3.15 3.55
STX 141128P00060500 P 11/28/14 60.5 3.55 3.90
STX 141128P00061000 P 11/28/14 61.0 3.80 4.25
STX 141128P00061500 P 11/28/14 61.5 4.20 4.65
STX 141128P00062000 P 11/28/14 62.0 4.55 5.00
STX 141128P00062500 P 11/28/14 62.5 4.95 5.40
STX 141128P00063000 P 11/28/14 63.0 5.35 6.65
STX 141128P00064000 P 11/28/14 64.0 6.20 6.85
STX 141128P00065000 P 11/28/14 65.0 6.95 7.85
STX 141205C00047000 C 12/05/14 47.0 10.35 11.70
STX 141205C00047500 C 12/05/14 47.5 9.80 11.30
STX 141205C00048000 C 12/05/14 48.0 8.20 11.25
STX 141205C00048500 C 12/05/14 48.5 8.10 10.55
STX 141205C00049000 C 12/05/14 49.0 8.40 9.85
STX 141205C00049500 C 12/05/14 49.5 7.80 9.60
STX 141205C00050000 C 12/05/14 50.0 7.10 9.15
STX 141205C00050500 C 12/05/14 50.5 6.90 8.90
STX 141205C00051000 C 12/05/14 51.0 6.40 8.15
STX 141205C00051500 C 12/05/14 51.5 6.00 7.55
STX 141205C00052000 C 12/05/14 52.0 6.40 7.00
STX 141205C00052500 C 12/05/14 52.5 6.00 6.45
STX 141205C00053000 C 12/05/14 53.0 5.60 6.00
STX 141205C00053500 C 12/05/14 53.5 5.15 5.60
STX 141205C00054000 C 12/05/14 54.0 4.75 5.20
STX 141205C00054500 C 12/05/14 54.5 4.30 4.80
STX 141205C00055000 C 12/05/14 55.0 3.95 4.40
STX 141205C00055500 C 12/05/14 55.5 3.55 4.05
STX 141205C00056000 C 12/05/14 56.0 3.20 3.70
STX 141205C00056500 C 12/05/14 56.5 2.85 3.35
STX 141205C00057000 C 12/05/14 57.0 2.53 3.05
STX 141205C00057500 C 12/05/14 57.5 2.23 2.69
STX 141205C00058000 C 12/05/14 58.0 2.16 2.43
STX 141205C00058500 C 12/05/14 58.5 1.84 2.13
STX 141205C00059000 C 12/05/14 59.0 1.60 1.88
STX 141205C00059500 C 12/05/14 59.5 1.31 1.67
STX 141205C00060000 C 12/05/14 60.0 1.06 1.47
STX 141205C00060500 C 12/05/14 60.5 0.90 1.29
STX 141205C00061000 C 12/05/14 61.0 0.75 1.12
STX 141205C00061500 C 12/05/14 61.5 0.62 0.96
STX 141205C00062000 C 12/05/14 62.0 0.50 0.85
STX 141205P00047000 P 12/05/14 47.0 0.13 0.29
STX 141205P00047500 P 12/05/14 47.5 0.09 0.35
STX 141205P00048000 P 12/05/14 48.0 0.12 0.38
STX 141205P00048500 P 12/05/14 48.5 0.15 0.40
STX 141205P00049000 P 12/05/14 49.0 0.20 0.43
STX 141205P00049500 P 12/05/14 49.5 0.23 0.47
STX 141205P00050000 P 12/05/14 50.0 0.29 0.51
STX 141205P00050500 P 12/05/14 50.5 0.35 0.56
STX 141205P00051000 P 12/05/14 51.0 0.42 0.62
STX 141205P00051500 P 12/05/14 51.5 0.49 0.68
STX 141205P00052000 P 12/05/14 52.0 0.56 0.75
STX 141205P00052500 P 12/05/14 52.5 0.60 0.83
STX 141205P00053000 P 12/05/14 53.0 0.72 0.91
STX 141205P00053500 P 12/05/14 53.5 0.78 1.02
STX 141205P00054000 P 12/05/14 54.0 0.92 1.13
STX 141205P00054500 P 12/05/14 54.5 0.84 1.26
STX 141205P00055000 P 12/05/14 55.0 1.15 1.40
STX 141205P00055500 P 12/05/14 55.5 1.26 1.55
STX 141205P00056000 P 12/05/14 56.0 1.25 1.72
STX 141205P00056500 P 12/05/14 56.5 1.59 1.90
STX 141205P00057000 P 12/05/14 57.0 1.78 2.11
STX 141205P00057500 P 12/05/14 57.5 1.94 2.28
STX 141205P00058000 P 12/05/14 58.0 2.22 2.43
STX 141205P00058500 P 12/05/14 58.5 2.39 2.78
STX 141205P00059000 P 12/05/14 59.0 2.78 2.99
STX 141205P00059500 P 12/05/14 59.5 2.96 3.40
STX 141205P00060000 P 12/05/14 60.0 3.25 3.70
STX 141205P00060500 P 12/05/14 60.5 3.60 4.05
STX 141205P00061000 P 12/05/14 61.0 3.95 4.40
STX 141205P00061500 P 12/05/14 61.5 4.35 4.70
STX 141205P00062000 P 12/05/14 62.0 4.75 5.15
STX 141220C00025000 C 12/20/14 25.0 31.35 33.85
STX 141220C00026000 C 12/20/14 26.0 30.35 32.80
STX 141220C00027000 C 12/20/14 27.0 29.35 32.00
STX 141220C00028000 C 12/20/14 28.0 28.35 31.00
STX 141220C00029000 C 12/20/14 29.0 27.35 30.00
STX 141220C00030000 C 12/20/14 30.0 26.35 28.90
STX 141220C00031000 C 12/20/14 31.0 25.05 28.05
STX 141220C00032000 C 12/20/14 32.0 24.65 26.85
STX 141220C00033000 C 12/20/14 33.0 23.05 25.85
STX 141220C00034000 C 12/20/14 34.0 22.00 26.50
STX 141220C00035000 C 12/20/14 35.0 21.05 23.90
STX 141220C00036000 C 12/20/14 36.0 20.05 22.85
STX 141220C00037000 C 12/20/14 37.0 19.05 21.85
STX 141220C00038000 C 12/20/14 38.0 18.05 20.80
STX 141220C00039000 C 12/20/14 39.0 16.95 21.25
STX 141220C00040000 C 12/20/14 40.0 16.20 18.80
STX 141220C00041000 C 12/20/14 41.0 15.10 17.85
STX 141220C00042000 C 12/20/14 42.0 14.50 16.80
STX 141220C00043000 C 12/20/14 43.0 13.50 15.80
STX 141220C00044000 C 12/20/14 44.0 12.55 14.85
STX 141220C00045000 C 12/20/14 45.0 11.55 13.70
STX 141220C00046000 C 12/20/14 46.0 10.60 12.70
STX 141220C00047000 C 12/20/14 47.0 9.65 11.80
STX 141220C00048000 C 12/20/14 48.0 9.30 10.75
STX 141220C00049000 C 12/20/14 49.0 7.80 9.85
STX 141220C00050000 C 12/20/14 50.0 7.65 8.95
STX 141220C00052500 C 12/20/14 52.5 6.10 6.60
STX 141220C00055000 C 12/20/14 55.0 4.20 4.45
STX 141220C00057500 C 12/20/14 57.5 2.75 2.96
STX 141220C00060000 C 12/20/14 60.0 1.62 1.75
STX 141220C00062500 C 12/20/14 62.5 0.86 0.93
STX 141220C00065000 C 12/20/14 65.0 0.42 0.50
STX 141220C00067500 C 12/20/14 67.5 0.15 0.26
STX 141220C00070000 C 12/20/14 70.0 0.04 0.14
STX 141220C00075000 C 12/20/14 75.0 0.00 0.05
STX 141220C00080000 C 12/20/14 80.0 0.00 0.03
STX 141220P00025000 P 12/20/14 25.0 0.00 0.03
STX 141220P00026000 P 12/20/14 26.0 0.00 0.03
STX 141220P00027000 P 12/20/14 27.0 0.00 0.03
STX 141220P00028000 P 12/20/14 28.0 0.00 0.04
STX 141220P00029000 P 12/20/14 29.0 0.00 0.04
STX 141220P00030000 P 12/20/14 30.0 0.00 0.05
STX 141220P00031000 P 12/20/14 31.0 0.00 0.05
STX 141220P00032000 P 12/20/14 32.0 0.00 0.06
STX 141220P00033000 P 12/20/14 33.0 0.01 0.06
STX 141220P00034000 P 12/20/14 34.0 0.02 0.07
STX 141220P00035000 P 12/20/14 35.0 0.02 0.08
STX 141220P00036000 P 12/20/14 36.0 0.02 0.09
STX 141220P00037000 P 12/20/14 37.0 0.03 0.10
STX 141220P00038000 P 12/20/14 38.0 0.03 0.11
STX 141220P00039000 P 12/20/14 39.0 0.04 0.12
STX 141220P00040000 P 12/20/14 40.0 0.05 0.13
STX 141220P00041000 P 12/20/14 41.0 0.06 0.14
STX 141220P00042000 P 12/20/14 42.0 0.08 0.16
STX 141220P00043000 P 12/20/14 43.0 0.11 0.18
STX 141220P00044000 P 12/20/14 44.0 0.13 0.20
STX 141220P00045000 P 12/20/14 45.0 0.17 0.23
STX 141220P00046000 P 12/20/14 46.0 0.21 0.27
STX 141220P00047000 P 12/20/14 47.0 0.26 0.32
STX 141220P00048000 P 12/20/14 48.0 0.29 0.39
STX 141220P00049000 P 12/20/14 49.0 0.37 0.47
STX 141220P00050000 P 12/20/14 50.0 0.47 0.57
STX 141220P00052500 P 12/20/14 52.5 0.86 0.95
STX 141220P00055000 P 12/20/14 55.0 1.45 1.54
STX 141220P00057500 P 12/20/14 57.5 2.37 2.50
STX 141220P00060000 P 12/20/14 60.0 3.70 3.90
STX 141220P00062500 P 12/20/14 62.5 5.25 5.75
STX 141220P00065000 P 12/20/14 65.0 6.70 8.95
STX 141220P00067500 P 12/20/14 67.5 9.50 11.60
STX 141220P00070000 P 12/20/14 70.0 11.90 14.10
STX 141220P00075000 P 12/20/14 75.0 15.60 19.50
STX 141220P00080000 P 12/20/14 80.0 21.65 24.25
STX 150117C00015000 C 01/17/15 15.0 41.45 45.10
STX 150117C00018000 C 01/17/15 18.0 38.05 42.65
STX 150117C00020000 C 01/17/15 20.0 36.10 40.50
STX 150117C00023000 C 01/17/15 23.0 33.55 36.00
STX 150117C00025000 C 01/17/15 25.0 31.55 33.85
STX 150117C00026000 C 01/17/15 26.0 30.55 34.00
STX 150117C00027000 C 01/17/15 27.0 29.40 32.00
STX 150117C00028000 C 01/17/15 28.0 28.20 32.20
STX 150117C00029000 C 01/17/15 29.0 27.55 31.20
STX 150117C00030000 C 01/17/15 30.0 26.40 28.85
STX 150117C00031000 C 01/17/15 31.0 25.05 29.35
STX 150117C00032000 C 01/17/15 32.0 24.75 27.70
STX 150117C00033000 C 01/17/15 33.0 23.15 27.50
STX 150117C00034000 C 01/17/15 34.0 22.55 25.95
STX 150117C00035000 C 01/17/15 35.0 21.40 23.70
STX 150117C00036000 C 01/17/15 36.0 20.40 22.70
STX 150117C00037000 C 01/17/15 37.0 19.55 22.45
STX 150117C00038000 C 01/17/15 38.0 18.40 20.75
STX 150117C00039000 C 01/17/15 39.0 17.40 19.80
STX 150117C00040000 C 01/17/15 40.0 16.80 18.70
STX 150117C00041000 C 01/17/15 41.0 15.75 17.75
STX 150117C00042000 C 01/17/15 42.0 14.80 16.70
STX 150117C00043000 C 01/17/15 43.0 13.85 15.75
STX 150117C00044000 C 01/17/15 44.0 12.85 14.70
STX 150117C00045000 C 01/17/15 45.0 11.90 13.75
STX 150117C00046000 C 01/17/15 46.0 10.95 12.75
STX 150117C00047000 C 01/17/15 47.0 10.05 11.80
STX 150117C00048000 C 01/17/15 48.0 9.15 10.85
STX 150117C00049000 C 01/17/15 49.0 8.35 9.95
STX 150117C00050000 C 01/17/15 50.0 8.45 9.00
STX 150117C00052500 C 01/17/15 52.5 6.30 6.75
STX 150117C00055000 C 01/17/15 55.0 4.65 4.80
STX 150117C00057500 C 01/17/15 57.5 3.15 3.30
STX 150117C00060000 C 01/17/15 60.0 1.99 2.08
STX 150117C00062500 C 01/17/15 62.5 1.18 1.29
STX 150117C00065000 C 01/17/15 65.0 0.63 0.74
STX 150117C00067500 C 01/17/15 67.5 0.31 0.42
STX 150117C00070000 C 01/17/15 70.0 0.15 0.24
STX 150117C00075000 C 01/17/15 75.0 0.00 0.08
STX 150117C00080000 C 01/17/15 80.0 0.00 0.04
STX 150117C00085000 C 01/17/15 85.0 0.00 0.03
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 0.02 0.04
STX 150117P00026000 P 01/17/15 26.0 0.00 0.04
STX 150117P00027000 P 01/17/15 27.0 0.00 0.05
STX 150117P00028000 P 01/17/15 28.0 0.01 0.06
STX 150117P00029000 P 01/17/15 29.0 0.01 0.06
STX 150117P00030000 P 01/17/15 30.0 0.02 0.07
STX 150117P00031000 P 01/17/15 31.0 0.02 0.07
STX 150117P00032000 P 01/17/15 32.0 0.05 0.08
STX 150117P00033000 P 01/17/15 33.0 0.04 0.09
STX 150117P00034000 P 01/17/15 34.0 0.03 0.10
STX 150117P00035000 P 01/17/15 35.0 0.05 0.11
STX 150117P00036000 P 01/17/15 36.0 0.06 0.12
STX 150117P00037000 P 01/17/15 37.0 0.07 0.14
STX 150117P00038000 P 01/17/15 38.0 0.07 0.16
STX 150117P00039000 P 01/17/15 39.0 0.09 0.18
STX 150117P00040000 P 01/17/15 40.0 0.12 0.21
STX 150117P00041000 P 01/17/15 41.0 0.13 0.21
STX 150117P00042000 P 01/17/15 42.0 0.18 0.24
STX 150117P00043000 P 01/17/15 43.0 0.22 0.28
STX 150117P00044000 P 01/17/15 44.0 0.26 0.32
STX 150117P00045000 P 01/17/15 45.0 0.26 0.36
STX 150117P00046000 P 01/17/15 46.0 0.36 0.42
STX 150117P00047000 P 01/17/15 47.0 0.38 0.50
STX 150117P00048000 P 01/17/15 48.0 0.47 0.58
STX 150117P00049000 P 01/17/15 49.0 0.59 0.69
STX 150117P00050000 P 01/17/15 50.0 0.71 0.82
STX 150117P00052500 P 01/17/15 52.5 1.15 1.26
STX 150117P00055000 P 01/17/15 55.0 1.80 1.96
STX 150117P00057500 P 01/17/15 57.5 2.76 2.95
STX 150117P00060000 P 01/17/15 60.0 4.05 4.30
STX 150117P00062500 P 01/17/15 62.5 5.65 6.05
STX 150117P00065000 P 01/17/15 65.0 7.60 8.15
STX 150117P00067500 P 01/17/15 67.5 9.70 11.30
STX 150117P00070000 P 01/17/15 70.0 12.05 13.80
STX 150117P00075000 P 01/17/15 75.0 15.55 19.25
STX 150117P00080000 P 01/17/15 80.0 20.35 24.25
STX 150117P00085000 P 01/17/15 85.0 26.45 29.30
STX 150320C00030000 C 03/20/15 30.0 26.05 29.10
STX 150320C00035000 C 03/20/15 35.0 21.05 25.45
STX 150320C00040000 C 03/20/15 40.0 16.20 20.10
STX 150320C00045000 C 03/20/15 45.0 11.95 13.95
STX 150320C00050000 C 03/20/15 50.0 8.95 9.50
STX 150320C00052500 C 03/20/15 52.5 7.05 7.60
STX 150320C00055000 C 03/20/15 55.0 5.40 5.90
STX 150320C00057500 C 03/20/15 57.5 4.00 4.40
STX 150320C00060000 C 03/20/15 60.0 2.92 3.25
STX 150320C00062500 C 03/20/15 62.5 2.04 2.31
STX 150320C00065000 C 03/20/15 65.0 1.38 1.64
STX 150320C00067500 C 03/20/15 67.5 0.89 1.09
STX 150320C00070000 C 03/20/15 70.0 0.56 0.72
STX 150320C00075000 C 03/20/15 75.0 0.19 0.30
STX 150320C00080000 C 03/20/15 80.0 0.05 0.12
STX 150320C00085000 C 03/20/15 85.0 0.00 0.06
STX 150320P00030000 P 03/20/15 30.0 0.06 0.14
STX 150320P00035000 P 03/20/15 35.0 0.14 0.24
STX 150320P00040000 P 03/20/15 40.0 0.33 0.42
STX 150320P00045000 P 03/20/15 45.0 0.73 0.81
STX 150320P00050000 P 03/20/15 50.0 1.55 1.70
STX 150320P00052500 P 03/20/15 52.5 2.18 2.43
STX 150320P00055000 P 03/20/15 55.0 3.05 3.30
STX 150320P00057500 P 03/20/15 57.5 4.15 4.45
STX 150320P00060000 P 03/20/15 60.0 5.45 5.85
STX 150320P00062500 P 03/20/15 62.5 7.05 7.50
STX 150320P00065000 P 03/20/15 65.0 8.80 9.35
STX 150320P00067500 P 03/20/15 67.5 10.80 11.55
STX 150320P00070000 P 03/20/15 70.0 12.95 14.60
STX 150320P00075000 P 03/20/15 75.0 17.45 19.45
STX 150320P00080000 P 03/20/15 80.0 21.50 25.00
STX 150320P00085000 P 03/20/15 85.0 27.10 29.95
STX 150619C00035000 C 06/19/15 35.0 21.20 23.85
STX 150619C00040000 C 06/19/15 40.0 16.15 19.70
STX 150619C00045000 C 06/19/15 45.0 12.90 14.15
STX 150619C00050000 C 06/19/15 50.0 9.35 10.15
STX 150619C00052500 C 06/19/15 52.5 7.85 8.35
STX 150619C00055000 C 06/19/15 55.0 6.35 6.75
STX 150619C00057500 C 06/19/15 57.5 5.00 5.40
STX 150619C00060000 C 06/19/15 60.0 3.95 4.25
STX 150619C00062500 C 06/19/15 62.5 3.00 3.30
STX 150619C00065000 C 06/19/15 65.0 2.30 2.53
STX 150619C00070000 C 06/19/15 70.0 1.27 1.41
STX 150619P00035000 P 06/19/15 35.0 0.40 0.47
STX 150619P00040000 P 06/19/15 40.0 0.78 0.85
STX 150619P00045000 P 06/19/15 45.0 1.46 1.57
STX 150619P00050000 P 06/19/15 50.0 2.62 2.78
STX 150619P00052500 P 06/19/15 52.5 3.40 3.65
STX 150619P00055000 P 06/19/15 55.0 4.40 4.70
STX 150619P00057500 P 06/19/15 57.5 5.60 5.85
STX 150619P00060000 P 06/19/15 60.0 6.95 7.35
STX 150619P00062500 P 06/19/15 62.5 8.50 8.95
STX 150619P00065000 P 06/19/15 65.0 10.20 10.75
STX 150619P00070000 P 06/19/15 70.0 14.15 14.70
STX 160115C00025000 C 01/15/16 25.0 31.05 34.25
STX 160115C00030000 C 01/15/16 30.0 26.05 29.10
STX 160115C00033000 C 01/15/16 33.0 23.00 27.50
STX 160115C00035000 C 01/15/16 35.0 21.10 23.80
STX 160115C00038000 C 01/15/16 38.0 18.20 20.80
STX 160115C00040000 C 01/15/16 40.0 16.35 19.10
STX 160115C00043000 C 01/15/16 43.0 15.05 16.50
STX 160115C00045000 C 01/15/16 45.0 13.35 14.95
STX 160115C00047000 C 01/15/16 47.0 11.85 13.40
STX 160115C00050000 C 01/15/16 50.0 10.10 11.40
STX 160115C00052500 C 01/15/16 52.5 9.35 9.85
STX 160115C00055000 C 01/15/16 55.0 8.00 8.45
STX 160115C00057500 C 01/15/16 57.5 6.80 7.20
STX 160115C00060000 C 01/15/16 60.0 5.85 6.15
STX 160115C00062500 C 01/15/16 62.5 4.80 5.15
STX 160115C00065000 C 01/15/16 65.0 4.00 4.35
STX 160115C00067500 C 01/15/16 67.5 3.35 3.60
STX 160115C00070000 C 01/15/16 70.0 2.77 3.05
STX 160115C00075000 C 01/15/16 75.0 1.88 2.05
STX 160115C00080000 C 01/15/16 80.0 1.26 1.43
STX 160115C00085000 C 01/15/16 85.0 0.84 0.96
STX 160115C00090000 C 01/15/16 90.0 0.55 0.67
STX 160115P00025000 P 01/15/16 25.0 0.34 0.44
STX 160115P00030000 P 01/15/16 30.0 0.70 0.76
STX 160115P00033000 P 01/15/16 33.0 0.93 1.00
STX 160115P00035000 P 01/15/16 35.0 1.17 1.28
STX 160115P00038000 P 01/15/16 38.0 1.62 1.74
STX 160115P00040000 P 01/15/16 40.0 1.96 2.10
STX 160115P00043000 P 01/15/16 43.0 2.61 2.81
STX 160115P00045000 P 01/15/16 45.0 3.10 3.35
STX 160115P00047000 P 01/15/16 47.0 3.70 3.95
STX 160115P00050000 P 01/15/16 50.0 4.75 5.05
STX 160115P00052500 P 01/15/16 52.5 5.80 6.10
STX 160115P00055000 P 01/15/16 55.0 7.05 7.30
STX 160115P00057500 P 01/15/16 57.5 8.25 8.50
STX 160115P00060000 P 01/15/16 60.0 9.70 10.10
STX 160115P00062500 P 01/15/16 62.5 11.20 11.70
STX 160115P00065000 P 01/15/16 65.0 12.90 13.40
STX 160115P00067500 P 01/15/16 67.5 14.75 15.20
STX 160115P00070000 P 01/15/16 70.0 16.60 17.15
STX 160115P00075000 P 01/15/16 75.0 20.60 22.65
STX 160115P00080000 P 01/15/16 80.0 24.75 27.60
STX 160115P00085000 P 01/15/16 85.0 29.50 32.30
STX 160115P00090000 P 01/15/16 90.0 34.15 36.80

OPRA data is delayed 15 minutes.