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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-07-01)Premium Content

Seagate Technology (STX)
As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160826C00014000 C 08/26/16 14.0 15.75 19.90
STX 160826C00015000 C 08/26/16 15.0 15.45 17.85
STX 160826C00016000 C 08/26/16 16.0 13.55 18.05
STX 160826C00016500 C 08/26/16 16.5 13.30 15.70
STX 160826C00017000 C 08/26/16 17.0 12.60 15.30
STX 160826C00017500 C 08/26/16 17.5 12.30 14.75
STX 160826C00018000 C 08/26/16 18.0 11.55 16.00
STX 160826C00018500 C 08/26/16 18.5 11.45 15.80
STX 160826C00019000 C 08/26/16 19.0 10.75 14.70
STX 160826C00019500 C 08/26/16 19.5 11.20 13.40
STX 160826C00020000 C 08/26/16 20.0 9.85 14.05
STX 160826C00020500 C 08/26/16 20.5 9.30 11.75
STX 160826C00021000 C 08/26/16 21.0 10.85 11.25
STX 160826C00021500 C 08/26/16 21.5 8.15 10.70
STX 160826C00022000 C 08/26/16 22.0 7.65 10.25
STX 160826C00022500 C 08/26/16 22.5 7.10 9.70
STX 160826C00023000 C 08/26/16 23.0 6.65 11.00
STX 160826C00023500 C 08/26/16 23.5 6.30 8.75
STX 160826C00024000 C 08/26/16 24.0 7.05 8.75
STX 160826C00024500 C 08/26/16 24.5 6.60 7.70
STX 160826C00025000 C 08/26/16 25.0 6.90 7.20
STX 160826C00025500 C 08/26/16 25.5 6.20 6.75
STX 160826C00026000 C 08/26/16 26.0 5.10 6.35
STX 160826C00026500 C 08/26/16 26.5 5.15 5.75
STX 160826C00027000 C 08/26/16 27.0 4.20 5.50
STX 160826C00027500 C 08/26/16 27.5 4.30 4.70
STX 160826C00028000 C 08/26/16 28.0 3.85 4.20
STX 160826C00028500 C 08/26/16 28.5 3.35 3.75
STX 160826C00029000 C 08/26/16 29.0 2.85 3.25
STX 160826C00029500 C 08/26/16 29.5 2.40 2.64
STX 160826C00030000 C 08/26/16 30.0 1.90 2.14
STX 160826C00030500 C 08/26/16 30.5 1.39 1.63
STX 160826C00031000 C 08/26/16 31.0 0.94 1.13
STX 160826C00031500 C 08/26/16 31.5 0.54 0.67
STX 160826C00032000 C 08/26/16 32.0 0.23 0.30
STX 160826C00032500 C 08/26/16 32.5 0.04 0.13
STX 160826C00033000 C 08/26/16 33.0 0.00 0.06
STX 160826C00033500 C 08/26/16 33.5 0.00 0.03
STX 160826C00034000 C 08/26/16 34.0 0.00 0.03
STX 160826C00034500 C 08/26/16 34.5 0.00 0.02
STX 160826C00035000 C 08/26/16 35.0 0.00 0.03
STX 160826C00035500 C 08/26/16 35.5 0.00 0.02
STX 160826C00036000 C 08/26/16 36.0 0.00 0.02
STX 160826C00036500 C 08/26/16 36.5 0.00 0.03
STX 160826C00037000 C 08/26/16 37.0 0.00 0.03
STX 160826C00037500 C 08/26/16 37.5 0.00 0.03
STX 160826C00038000 C 08/26/16 38.0 0.00 0.03
STX 160826C00038500 C 08/26/16 38.5 0.00 0.03
STX 160826C00039000 C 08/26/16 39.0 0.00 0.03
STX 160826C00039500 C 08/26/16 39.5 0.00 0.03
STX 160826C00040000 C 08/26/16 40.0 0.00 0.03
STX 160826C00045000 C 08/26/16 45.0 0.00 0.50
STX 160826P00014000 P 08/26/16 14.0 0.00 0.03
STX 160826P00015000 P 08/26/16 15.0 0.00 0.03
STX 160826P00016000 P 08/26/16 16.0 0.00 0.03
STX 160826P00016500 P 08/26/16 16.5 0.00 0.03
STX 160826P00017000 P 08/26/16 17.0 0.00 0.03
STX 160826P00017500 P 08/26/16 17.5 0.00 0.03
STX 160826P00018000 P 08/26/16 18.0 0.00 0.03
STX 160826P00018500 P 08/26/16 18.5 0.00 0.03
STX 160826P00019000 P 08/26/16 19.0 0.00 0.03
STX 160826P00019500 P 08/26/16 19.5 0.00 0.03
STX 160826P00020000 P 08/26/16 20.0 0.00 0.03
STX 160826P00020500 P 08/26/16 20.5 0.00 0.03
STX 160826P00021000 P 08/26/16 21.0 0.00 0.03
STX 160826P00021500 P 08/26/16 21.5 0.00 0.03
STX 160826P00022000 P 08/26/16 22.0 0.00 0.03
STX 160826P00022500 P 08/26/16 22.5 0.00 0.03
STX 160826P00023000 P 08/26/16 23.0 0.00 0.03
STX 160826P00023500 P 08/26/16 23.5 0.00 0.03
STX 160826P00024000 P 08/26/16 24.0 0.00 0.03
STX 160826P00024500 P 08/26/16 24.5 0.00 0.03
STX 160826P00025000 P 08/26/16 25.0 0.00 0.03
STX 160826P00025500 P 08/26/16 25.5 0.00 0.03
STX 160826P00026000 P 08/26/16 26.0 0.00 0.03
STX 160826P00026500 P 08/26/16 26.5 0.00 0.03
STX 160826P00027000 P 08/26/16 27.0 0.00 0.03
STX 160826P00027500 P 08/26/16 27.5 0.00 0.03
STX 160826P00028000 P 08/26/16 28.0 0.00 0.03
STX 160826P00028500 P 08/26/16 28.5 0.00 0.03
STX 160826P00029000 P 08/26/16 29.0 0.00 0.03
STX 160826P00029500 P 08/26/16 29.5 0.00 0.03
STX 160826P00030000 P 08/26/16 30.0 0.00 0.04
STX 160826P00030500 P 08/26/16 30.5 0.00 0.05
STX 160826P00031000 P 08/26/16 31.0 0.01 0.06
STX 160826P00031500 P 08/26/16 31.5 0.05 0.11
STX 160826P00032000 P 08/26/16 32.0 0.18 0.28
STX 160826P00032500 P 08/26/16 32.5 0.45 0.64
STX 160826P00033000 P 08/26/16 33.0 0.90 1.14
STX 160826P00033500 P 08/26/16 33.5 1.37 1.63
STX 160826P00034000 P 08/26/16 34.0 1.86 2.13
STX 160826P00034500 P 08/26/16 34.5 2.36 2.66
STX 160826P00035000 P 08/26/16 35.0 2.86 3.25
STX 160826P00035500 P 08/26/16 35.5 3.25 3.75
STX 160826P00036000 P 08/26/16 36.0 3.65 4.20
STX 160826P00036500 P 08/26/16 36.5 4.10 4.75
STX 160826P00037000 P 08/26/16 37.0 4.55 5.25
STX 160826P00037500 P 08/26/16 37.5 5.00 5.60
STX 160826P00038000 P 08/26/16 38.0 5.50 6.25
STX 160826P00038500 P 08/26/16 38.5 6.05 6.70
STX 160826P00039000 P 08/26/16 39.0 6.60 7.25
STX 160826P00039500 P 08/26/16 39.5 6.35 8.10
STX 160826P00040000 P 08/26/16 40.0 5.50 8.25
STX 160826P00045000 P 08/26/16 45.0 11.40 13.30
STX 160902C00020000 C 09/02/16 20.0 9.75 14.00
STX 160902C00021000 C 09/02/16 21.0 8.70 11.75
STX 160902C00022000 C 09/02/16 22.0 7.50 10.65
STX 160902C00023000 C 09/02/16 23.0 6.50 10.80
STX 160902C00023500 C 09/02/16 23.5 6.30 8.80
STX 160902C00024000 C 09/02/16 24.0 5.70 10.00
STX 160902C00024500 C 09/02/16 24.5 6.35 7.80
STX 160902C00025000 C 09/02/16 25.0 6.15 7.25
STX 160902C00025500 C 09/02/16 25.5 6.40 6.75
STX 160902C00026000 C 09/02/16 26.0 5.50 6.30
STX 160902C00026500 C 09/02/16 26.5 5.40 5.75
STX 160902C00027000 C 09/02/16 27.0 4.90 5.25
STX 160902C00027500 C 09/02/16 27.5 4.35 4.75
STX 160902C00028000 C 09/02/16 28.0 3.90 4.25
STX 160902C00028500 C 09/02/16 28.5 3.40 3.75
STX 160902C00029000 C 09/02/16 29.0 2.92 3.25
STX 160902C00029500 C 09/02/16 29.5 2.45 2.70
STX 160902C00030000 C 09/02/16 30.0 2.01 2.21
STX 160902C00030500 C 09/02/16 30.5 1.63 1.75
STX 160902C00031000 C 09/02/16 31.0 1.25 1.36
STX 160902C00031500 C 09/02/16 31.5 0.87 0.98
STX 160902C00032000 C 09/02/16 32.0 0.58 0.67
STX 160902C00032500 C 09/02/16 32.5 0.36 0.44
STX 160902C00033000 C 09/02/16 33.0 0.20 0.25
STX 160902C00033500 C 09/02/16 33.5 0.10 0.15
STX 160902C00034000 C 09/02/16 34.0 0.01 0.11
STX 160902C00034500 C 09/02/16 34.5 0.00 0.06
STX 160902C00035000 C 09/02/16 35.0 0.00 0.05
STX 160902C00035500 C 09/02/16 35.5 0.00 0.04
STX 160902C00036000 C 09/02/16 36.0 0.00 0.04
STX 160902C00036500 C 09/02/16 36.5 0.00 0.04
STX 160902C00037000 C 09/02/16 37.0 0.00 0.03
STX 160902C00037500 C 09/02/16 37.5 0.00 0.03
STX 160902C00038000 C 09/02/16 38.0 0.00 0.03
STX 160902C00038500 C 09/02/16 38.5 0.00 0.03
STX 160902C00039000 C 09/02/16 39.0 0.00 0.03
STX 160902C00039500 C 09/02/16 39.5 0.00 0.03
STX 160902C00040000 C 09/02/16 40.0 0.00 0.03
STX 160902C00045000 C 09/02/16 45.0 0.00 0.50
STX 160902P00020000 P 09/02/16 20.0 0.00 0.50
STX 160902P00021000 P 09/02/16 21.0 0.00 0.03
STX 160902P00022000 P 09/02/16 22.0 0.00 0.03
STX 160902P00023000 P 09/02/16 23.0 0.00 0.03
STX 160902P00023500 P 09/02/16 23.5 0.00 0.03
STX 160902P00024000 P 09/02/16 24.0 0.00 0.02
STX 160902P00024500 P 09/02/16 24.5 0.00 0.03
STX 160902P00025000 P 09/02/16 25.0 0.00 0.03
STX 160902P00025500 P 09/02/16 25.5 0.00 0.03
STX 160902P00026000 P 09/02/16 26.0 0.00 0.04
STX 160902P00026500 P 09/02/16 26.5 0.00 0.04
STX 160902P00027000 P 09/02/16 27.0 0.00 0.04
STX 160902P00027500 P 09/02/16 27.5 0.00 0.04
STX 160902P00028000 P 09/02/16 28.0 0.00 0.05
STX 160902P00028500 P 09/02/16 28.5 0.00 0.07
STX 160902P00029000 P 09/02/16 29.0 0.00 0.07
STX 160902P00029500 P 09/02/16 29.5 0.04 0.08
STX 160902P00030000 P 09/02/16 30.0 0.07 0.13
STX 160902P00030500 P 09/02/16 30.5 0.14 0.20
STX 160902P00031000 P 09/02/16 31.0 0.23 0.28
STX 160902P00031500 P 09/02/16 31.5 0.35 0.42
STX 160902P00032000 P 09/02/16 32.0 0.55 0.61
STX 160902P00032500 P 09/02/16 32.5 0.81 0.90
STX 160902P00033000 P 09/02/16 33.0 1.15 1.27
STX 160902P00033500 P 09/02/16 33.5 1.54 1.70
STX 160902P00034000 P 09/02/16 34.0 1.94 2.16
STX 160902P00034500 P 09/02/16 34.5 2.40 2.65
STX 160902P00035000 P 09/02/16 35.0 2.87 3.15
STX 160902P00035500 P 09/02/16 35.5 3.25 3.65
STX 160902P00036000 P 09/02/16 36.0 3.75 4.15
STX 160902P00036500 P 09/02/16 36.5 3.90 4.75
STX 160902P00037000 P 09/02/16 37.0 4.35 5.30
STX 160902P00037500 P 09/02/16 37.5 4.85 5.75
STX 160902P00038000 P 09/02/16 38.0 5.70 6.15
STX 160902P00038500 P 09/02/16 38.5 6.00 6.75
STX 160902P00039000 P 09/02/16 39.0 5.45 7.20
STX 160902P00039500 P 09/02/16 39.5 6.35 7.95
STX 160902P00040000 P 09/02/16 40.0 6.00 8.55
STX 160902P00045000 P 09/02/16 45.0 11.40 13.75
STX 160909C00020000 C 09/09/16 20.0 9.75 13.90
STX 160909C00025000 C 09/09/16 25.0 6.85 9.05
STX 160909C00025500 C 09/09/16 25.5 6.35 6.85
STX 160909C00026000 C 09/09/16 26.0 5.90 6.25
STX 160909C00026500 C 09/09/16 26.5 5.30 5.85
STX 160909C00027000 C 09/09/16 27.0 4.90 5.30
STX 160909C00027500 C 09/09/16 27.5 4.30 4.85
STX 160909C00028000 C 09/09/16 28.0 3.95 4.30
STX 160909C00028500 C 09/09/16 28.5 3.40 3.85
STX 160909C00029000 C 09/09/16 29.0 3.00 3.35
STX 160909C00029500 C 09/09/16 29.5 2.57 2.79
STX 160909C00030000 C 09/09/16 30.0 2.18 2.32
STX 160909C00030500 C 09/09/16 30.5 1.77 1.91
STX 160909C00031000 C 09/09/16 31.0 1.42 1.50
STX 160909C00031500 C 09/09/16 31.5 1.08 1.18
STX 160909C00032000 C 09/09/16 32.0 0.79 0.89
STX 160909C00032500 C 09/09/16 32.5 0.55 0.62
STX 160909C00033000 C 09/09/16 33.0 0.36 0.44
STX 160909C00033500 C 09/09/16 33.5 0.23 0.32
STX 160909C00034000 C 09/09/16 34.0 0.13 0.22
STX 160909C00034500 C 09/09/16 34.5 0.07 0.16
STX 160909C00035000 C 09/09/16 35.0 0.04 0.10
STX 160909C00035500 C 09/09/16 35.5 0.00 0.07
STX 160909C00036000 C 09/09/16 36.0 0.00 0.05
STX 160909C00036500 C 09/09/16 36.5 0.00 0.05
STX 160909C00037000 C 09/09/16 37.0 0.00 0.04
STX 160909C00037500 C 09/09/16 37.5 0.00 0.04
STX 160909C00038000 C 09/09/16 38.0 0.00 0.04
STX 160909C00038500 C 09/09/16 38.5 0.00 0.04
STX 160909C00039000 C 09/09/16 39.0 0.00 0.03
STX 160909C00039500 C 09/09/16 39.5 0.00 0.03
STX 160909C00040000 C 09/09/16 40.0 0.00 0.50
STX 160909C00045000 C 09/09/16 45.0 0.00 0.50
STX 160909P00020000 P 09/09/16 20.0 0.00 0.50
STX 160909P00025000 P 09/09/16 25.0 0.00 0.04
STX 160909P00025500 P 09/09/16 25.5 0.00 0.04
STX 160909P00026000 P 09/09/16 26.0 0.00 0.05
STX 160909P00026500 P 09/09/16 26.5 0.00 0.05
STX 160909P00027000 P 09/09/16 27.0 0.00 0.06
STX 160909P00027500 P 09/09/16 27.5 0.00 0.07
STX 160909P00028000 P 09/09/16 28.0 0.01 0.07
STX 160909P00028500 P 09/09/16 28.5 0.04 0.09
STX 160909P00029000 P 09/09/16 29.0 0.07 0.12
STX 160909P00029500 P 09/09/16 29.5 0.10 0.18
STX 160909P00030000 P 09/09/16 30.0 0.17 0.24
STX 160909P00030500 P 09/09/16 30.5 0.25 0.33
STX 160909P00031000 P 09/09/16 31.0 0.38 0.45
STX 160909P00031500 P 09/09/16 31.5 0.55 0.61
STX 160909P00032000 P 09/09/16 32.0 0.72 0.81
STX 160909P00032500 P 09/09/16 32.5 1.01 1.08
STX 160909P00033000 P 09/09/16 33.0 1.31 1.42
STX 160909P00033500 P 09/09/16 33.5 1.68 1.81
STX 160909P00034000 P 09/09/16 34.0 2.07 2.22
STX 160909P00034500 P 09/09/16 34.5 2.46 2.70
STX 160909P00035000 P 09/09/16 35.0 2.91 3.20
STX 160909P00035500 P 09/09/16 35.5 3.25 3.70
STX 160909P00036000 P 09/09/16 36.0 3.75 4.15
STX 160909P00036500 P 09/09/16 36.5 4.25 4.70
STX 160909P00037000 P 09/09/16 37.0 4.75 5.15
STX 160909P00037500 P 09/09/16 37.5 4.50 7.60
STX 160909P00038000 P 09/09/16 38.0 5.30 6.30
STX 160909P00038500 P 09/09/16 38.5 4.10 8.55
STX 160909P00039000 P 09/09/16 39.0 4.50 9.10
STX 160909P00039500 P 09/09/16 39.5 5.10 9.05
STX 160909P00040000 P 09/09/16 40.0 5.80 10.40
STX 160909P00045000 P 09/09/16 45.0 11.10 15.20
STX 160916C00010000 C 09/16/16 10.0 20.10 23.00
STX 160916C00011000 C 09/16/16 11.0 18.55 22.65
STX 160916C00012000 C 09/16/16 12.0 17.65 21.95
STX 160916C00013000 C 09/16/16 13.0 17.35 20.75
STX 160916C00014000 C 09/16/16 14.0 16.75 18.35
STX 160916C00015000 C 09/16/16 15.0 15.35 17.70
STX 160916C00016000 C 09/16/16 16.0 15.10 16.60
STX 160916C00017000 C 09/16/16 17.0 14.10 15.55
STX 160916C00018000 C 09/16/16 18.0 13.10 14.65
STX 160916C00018500 C 09/16/16 18.5 11.95 13.90
STX 160916C00019000 C 09/16/16 19.0 11.40 13.65
STX 160916C00019500 C 09/16/16 19.5 10.95 12.85
STX 160916C00020000 C 09/16/16 20.0 11.35 12.35
STX 160916C00020500 C 09/16/16 20.5 9.40 13.70
STX 160916C00021000 C 09/16/16 21.0 9.65 11.55
STX 160916C00021500 C 09/16/16 21.5 8.90 11.15
STX 160916C00022000 C 09/16/16 22.0 8.90 10.70
STX 160916C00022500 C 09/16/16 22.5 8.60 9.90
STX 160916C00023000 C 09/16/16 23.0 8.10 9.40
STX 160916C00023500 C 09/16/16 23.5 7.60 8.90
STX 160916C00024000 C 09/16/16 24.0 7.85 8.30
STX 160916C00024500 C 09/16/16 24.5 7.40 7.80
STX 160916C00025000 C 09/16/16 25.0 6.90 7.30
STX 160916C00025500 C 09/16/16 25.5 6.40 6.80
STX 160916C00026000 C 09/16/16 26.0 5.85 6.30
STX 160916C00026500 C 09/16/16 26.5 5.40 5.80
STX 160916C00027000 C 09/16/16 27.0 4.95 5.35
STX 160916C00027500 C 09/16/16 27.5 4.50 4.85
STX 160916C00028000 C 09/16/16 28.0 4.00 4.35
STX 160916C00028500 C 09/16/16 28.5 3.50 3.90
STX 160916C00029000 C 09/16/16 29.0 3.10 3.45
STX 160916C00029500 C 09/16/16 29.5 2.70 2.87
STX 160916C00030000 C 09/16/16 30.0 2.32 2.44
STX 160916C00030500 C 09/16/16 30.5 1.92 2.05
STX 160916C00031000 C 09/16/16 31.0 1.61 1.70
STX 160916C00031500 C 09/16/16 31.5 1.28 1.36
STX 160916C00032000 C 09/16/16 32.0 1.00 1.06
STX 160916C00032500 C 09/16/16 32.5 0.75 0.79
STX 160916C00033000 C 09/16/16 33.0 0.54 0.61
STX 160916C00033500 C 09/16/16 33.5 0.39 0.45
STX 160916C00034000 C 09/16/16 34.0 0.27 0.35
STX 160916C00034500 C 09/16/16 34.5 0.18 0.22
STX 160916C00035000 C 09/16/16 35.0 0.11 0.15
STX 160916C00035500 C 09/16/16 35.5 0.07 0.14
STX 160916C00036000 C 09/16/16 36.0 0.03 0.11
STX 160916C00036500 C 09/16/16 36.5 0.00 0.06
STX 160916C00037000 C 09/16/16 37.0 0.00 0.05
STX 160916C00037500 C 09/16/16 37.5 0.00 0.05
STX 160916C00038000 C 09/16/16 38.0 0.00 0.04
STX 160916C00039000 C 09/16/16 39.0 0.00 0.04
STX 160916C00040000 C 09/16/16 40.0 0.00 0.04
STX 160916C00041000 C 09/16/16 41.0 0.00 0.04
STX 160916C00042000 C 09/16/16 42.0 0.00 0.03
STX 160916C00043000 C 09/16/16 43.0 0.00 0.03
STX 160916C00044000 C 09/16/16 44.0 0.00 0.03
STX 160916C00045000 C 09/16/16 45.0 0.00 0.03
STX 160916C00046000 C 09/16/16 46.0 0.00 0.03
STX 160916C00047000 C 09/16/16 47.0 0.00 0.03
STX 160916C00048000 C 09/16/16 48.0 0.00 0.03
STX 160916C00049000 C 09/16/16 49.0 0.00 0.03
STX 160916C00050000 C 09/16/16 50.0 0.00 0.03
STX 160916P00010000 P 09/16/16 10.0 0.00 0.03
STX 160916P00011000 P 09/16/16 11.0 0.00 0.03
STX 160916P00012000 P 09/16/16 12.0 0.00 0.03
STX 160916P00013000 P 09/16/16 13.0 0.00 0.03
STX 160916P00014000 P 09/16/16 14.0 0.00 0.03
STX 160916P00015000 P 09/16/16 15.0 0.00 0.03
STX 160916P00016000 P 09/16/16 16.0 0.00 0.03
STX 160916P00017000 P 09/16/16 17.0 0.00 0.03
STX 160916P00018000 P 09/16/16 18.0 0.00 0.03
STX 160916P00018500 P 09/16/16 18.5 0.00 0.03
STX 160916P00019000 P 09/16/16 19.0 0.00 0.03
STX 160916P00019500 P 09/16/16 19.5 0.00 0.03
STX 160916P00020000 P 09/16/16 20.0 0.00 0.03
STX 160916P00020500 P 09/16/16 20.5 0.00 0.03
STX 160916P00021000 P 09/16/16 21.0 0.00 0.03
STX 160916P00021500 P 09/16/16 21.5 0.00 0.03
STX 160916P00022000 P 09/16/16 22.0 0.00 0.03
STX 160916P00022500 P 09/16/16 22.5 0.00 0.04
STX 160916P00023000 P 09/16/16 23.0 0.00 0.04
STX 160916P00023500 P 09/16/16 23.5 0.00 0.04
STX 160916P00024000 P 09/16/16 24.0 0.00 0.04
STX 160916P00024500 P 09/16/16 24.5 0.00 0.05
STX 160916P00025000 P 09/16/16 25.0 0.01 0.04
STX 160916P00025500 P 09/16/16 25.5 0.01 0.06
STX 160916P00026000 P 09/16/16 26.0 0.02 0.07
STX 160916P00026500 P 09/16/16 26.5 0.03 0.08
STX 160916P00027000 P 09/16/16 27.0 0.04 0.09
STX 160916P00027500 P 09/16/16 27.5 0.07 0.11
STX 160916P00028000 P 09/16/16 28.0 0.10 0.13
STX 160916P00028500 P 09/16/16 28.5 0.12 0.17
STX 160916P00029000 P 09/16/16 29.0 0.16 0.22
STX 160916P00029500 P 09/16/16 29.5 0.25 0.28
STX 160916P00030000 P 09/16/16 30.0 0.29 0.37
STX 160916P00030500 P 09/16/16 30.5 0.43 0.48
STX 160916P00031000 P 09/16/16 31.0 0.57 0.62
STX 160916P00031500 P 09/16/16 31.5 0.74 0.79
STX 160916P00032000 P 09/16/16 32.0 0.94 0.99
STX 160916P00032500 P 09/16/16 32.5 1.19 1.26
STX 160916P00033000 P 09/16/16 33.0 1.49 1.56
STX 160916P00033500 P 09/16/16 33.5 1.83 1.92
STX 160916P00034000 P 09/16/16 34.0 2.18 2.33
STX 160916P00034500 P 09/16/16 34.5 2.59 2.76
STX 160916P00035000 P 09/16/16 35.0 2.97 3.25
STX 160916P00035500 P 09/16/16 35.5 3.35 3.75
STX 160916P00036000 P 09/16/16 36.0 3.80 4.15
STX 160916P00036500 P 09/16/16 36.5 4.25 4.70
STX 160916P00037000 P 09/16/16 37.0 4.70 5.15
STX 160916P00037500 P 09/16/16 37.5 5.20 5.70
STX 160916P00038000 P 09/16/16 38.0 5.70 6.20
STX 160916P00039000 P 09/16/16 39.0 6.70 7.15
STX 160916P00040000 P 09/16/16 40.0 7.70 8.20
STX 160916P00041000 P 09/16/16 41.0 8.60 9.40
STX 160916P00042000 P 09/16/16 42.0 9.60 10.20
STX 160916P00043000 P 09/16/16 43.0 10.70 11.80
STX 160916P00044000 P 09/16/16 44.0 10.70 12.45
STX 160916P00045000 P 09/16/16 45.0 12.70 13.40
STX 160916P00046000 P 09/16/16 46.0 13.60 14.25
STX 160916P00047000 P 09/16/16 47.0 14.60 15.35
STX 160916P00048000 P 09/16/16 48.0 14.00 16.65
STX 160916P00049000 P 09/16/16 49.0 16.70 17.40
STX 160916P00050000 P 09/16/16 50.0 17.60 18.40
STX 160923C00020000 C 09/23/16 20.0 9.70 13.20
STX 160923C00023500 C 09/23/16 23.5 6.20 10.60
STX 160923C00024000 C 09/23/16 24.0 6.00 10.40
STX 160923C00024500 C 09/23/16 24.5 7.15 8.05
STX 160923C00025000 C 09/23/16 25.0 6.85 7.40
STX 160923C00025500 C 09/23/16 25.5 6.35 6.85
STX 160923C00026000 C 09/23/16 26.0 5.70 6.35
STX 160923C00026500 C 09/23/16 26.5 5.35 5.90
STX 160923C00027000 C 09/23/16 27.0 4.75 5.35
STX 160923C00027500 C 09/23/16 27.5 4.40 4.90
STX 160923C00028000 C 09/23/16 28.0 3.95 4.40
STX 160923C00028500 C 09/23/16 28.5 3.40 3.95
STX 160923C00029000 C 09/23/16 29.0 3.05 3.50
STX 160923C00029500 C 09/23/16 29.5 2.66 2.93
STX 160923C00030000 C 09/23/16 30.0 2.27 2.50
STX 160923C00030500 C 09/23/16 30.5 1.91 2.09
STX 160923C00031000 C 09/23/16 31.0 1.58 1.71
STX 160923C00031500 C 09/23/16 31.5 1.28 1.40
STX 160923C00032000 C 09/23/16 32.0 1.01 1.10
STX 160923C00032500 C 09/23/16 32.5 0.78 0.85
STX 160923C00033000 C 09/23/16 33.0 0.58 0.66
STX 160923C00033500 C 09/23/16 33.5 0.42 0.51
STX 160923C00034000 C 09/23/16 34.0 0.30 0.39
STX 160923C00034500 C 09/23/16 34.5 0.21 0.31
STX 160923C00035000 C 09/23/16 35.0 0.12 0.23
STX 160923C00035500 C 09/23/16 35.5 0.05 0.18
STX 160923C00036000 C 09/23/16 36.0 0.03 0.14
STX 160923C00036500 C 09/23/16 36.5 0.01 0.11
STX 160923C00037000 C 09/23/16 37.0 0.00 0.09
STX 160923C00037500 C 09/23/16 37.5 0.00 0.07
STX 160923C00038000 C 09/23/16 38.0 0.00 0.05
STX 160923C00038500 C 09/23/16 38.5 0.00 0.05
STX 160923C00039000 C 09/23/16 39.0 0.00 0.04
STX 160923C00039500 C 09/23/16 39.5 0.00 0.04
STX 160923C00040000 C 09/23/16 40.0 0.00 0.04
STX 160923C00045000 C 09/23/16 45.0 0.00 0.03
STX 160923P00020000 P 09/23/16 20.0 0.00 0.04
STX 160923P00023500 P 09/23/16 23.5 0.00 0.06
STX 160923P00024000 P 09/23/16 24.0 0.00 0.07
STX 160923P00024500 P 09/23/16 24.5 0.00 0.08
STX 160923P00025000 P 09/23/16 25.0 0.00 0.09
STX 160923P00025500 P 09/23/16 25.5 0.02 0.11
STX 160923P00026000 P 09/23/16 26.0 0.04 0.14
STX 160923P00026500 P 09/23/16 26.5 0.07 0.17
STX 160923P00027000 P 09/23/16 27.0 0.11 0.20
STX 160923P00027500 P 09/23/16 27.5 0.13 0.25
STX 160923P00028000 P 09/23/16 28.0 0.18 0.28
STX 160923P00028500 P 09/23/16 28.5 0.26 0.36
STX 160923P00029000 P 09/23/16 29.0 0.35 0.43
STX 160923P00029500 P 09/23/16 29.5 0.45 0.54
STX 160923P00030000 P 09/23/16 30.0 0.59 0.67
STX 160923P00030500 P 09/23/16 30.5 0.75 0.83
STX 160923P00031000 P 09/23/16 31.0 0.94 1.03
STX 160923P00031500 P 09/23/16 31.5 1.19 1.26
STX 160923P00032000 P 09/23/16 32.0 1.41 1.54
STX 160923P00032500 P 09/23/16 32.5 1.70 1.85
STX 160923P00033000 P 09/23/16 33.0 2.01 2.21
STX 160923P00033500 P 09/23/16 33.5 2.36 2.60
STX 160923P00034000 P 09/23/16 34.0 2.73 3.05
STX 160923P00034500 P 09/23/16 34.5 3.15 3.50
STX 160923P00035000 P 09/23/16 35.0 3.50 3.95
STX 160923P00035500 P 09/23/16 35.5 3.95 4.40
STX 160923P00036000 P 09/23/16 36.0 4.40 4.90
STX 160923P00036500 P 09/23/16 36.5 4.80 5.35
STX 160923P00037000 P 09/23/16 37.0 5.35 5.85
STX 160923P00037500 P 09/23/16 37.5 5.80 6.35
STX 160923P00038000 P 09/23/16 38.0 6.25 6.85
STX 160923P00038500 P 09/23/16 38.5 5.55 7.55
STX 160923P00039000 P 09/23/16 39.0 6.50 8.25
STX 160923P00039500 P 09/23/16 39.5 7.00 9.80
STX 160923P00040000 P 09/23/16 40.0 6.55 10.65
STX 160923P00045000 P 09/23/16 45.0 12.65 14.25
STX 160930C00024500 C 09/30/16 24.5 7.30 7.95
STX 160930C00025000 C 09/30/16 25.0 6.80 7.45
STX 160930C00025500 C 09/30/16 25.5 6.35 6.90
STX 160930C00026000 C 09/30/16 26.0 5.85 6.40
STX 160930C00026500 C 09/30/16 26.5 5.35 5.90
STX 160930C00027000 C 09/30/16 27.0 4.90 5.40
STX 160930C00027500 C 09/30/16 27.5 4.40 4.90
STX 160930C00028000 C 09/30/16 28.0 3.95 4.40
STX 160930C00028500 C 09/30/16 28.5 3.50 3.95
STX 160930C00029000 C 09/30/16 29.0 3.10 3.40
STX 160930C00029500 C 09/30/16 29.5 2.71 2.98
STX 160930C00030000 C 09/30/16 30.0 2.33 2.56
STX 160930C00030500 C 09/30/16 30.5 1.98 2.16
STX 160930C00031000 C 09/30/16 31.0 1.65 1.80
STX 160930C00031500 C 09/30/16 31.5 1.37 1.46
STX 160930C00032000 C 09/30/16 32.0 1.10 1.19
STX 160930C00032500 C 09/30/16 32.5 0.87 0.96
STX 160930C00033000 C 09/30/16 33.0 0.67 0.76
STX 160930C00033500 C 09/30/16 33.5 0.50 0.59
STX 160930C00034000 C 09/30/16 34.0 0.37 0.47
STX 160930C00034500 C 09/30/16 34.5 0.27 0.37
STX 160930C00035000 C 09/30/16 35.0 0.20 0.30
STX 160930C00035500 C 09/30/16 35.5 0.10 0.22
STX 160930C00036000 C 09/30/16 36.0 0.06 0.19
STX 160930C00036500 C 09/30/16 36.5 0.03 0.15
STX 160930C00037000 C 09/30/16 37.0 0.02 0.12
STX 160930C00037500 C 09/30/16 37.5 0.00 0.09
STX 160930C00038000 C 09/30/16 38.0 0.00 0.08
STX 160930C00038500 C 09/30/16 38.5 0.00 0.06
STX 160930C00039000 C 09/30/16 39.0 0.00 0.05
STX 160930C00039500 C 09/30/16 39.5 0.00 0.50
STX 160930P00024500 P 09/30/16 24.5 0.01 0.11
STX 160930P00025000 P 09/30/16 25.0 0.03 0.13
STX 160930P00025500 P 09/30/16 25.5 0.06 0.16
STX 160930P00026000 P 09/30/16 26.0 0.08 0.19
STX 160930P00026500 P 09/30/16 26.5 0.13 0.23
STX 160930P00027000 P 09/30/16 27.0 0.18 0.27
STX 160930P00027500 P 09/30/16 27.5 0.20 0.29
STX 160930P00028000 P 09/30/16 28.0 0.28 0.37
STX 160930P00028500 P 09/30/16 28.5 0.35 0.45
STX 160930P00029000 P 09/30/16 29.0 0.45 0.54
STX 160930P00029500 P 09/30/16 29.5 0.57 0.66
STX 160930P00030000 P 09/30/16 30.0 0.71 0.80
STX 160930P00030500 P 09/30/16 30.5 0.88 0.97
STX 160930P00031000 P 09/30/16 31.0 1.08 1.17
STX 160930P00031500 P 09/30/16 31.5 1.30 1.41
STX 160930P00032000 P 09/30/16 32.0 1.55 1.69
STX 160930P00032500 P 09/30/16 32.5 1.83 1.99
STX 160930P00033000 P 09/30/16 33.0 2.14 2.34
STX 160930P00033500 P 09/30/16 33.5 2.47 2.72
STX 160930P00034000 P 09/30/16 34.0 2.83 3.15
STX 160930P00034500 P 09/30/16 34.5 3.25 3.55
STX 160930P00035000 P 09/30/16 35.0 3.55 4.00
STX 160930P00035500 P 09/30/16 35.5 4.00 4.55
STX 160930P00036000 P 09/30/16 36.0 4.45 4.95
STX 160930P00036500 P 09/30/16 36.5 4.90 5.40
STX 160930P00037000 P 09/30/16 37.0 5.35 5.90
STX 160930P00037500 P 09/30/16 37.5 5.80 6.35
STX 160930P00038000 P 09/30/16 38.0 6.30 6.85
STX 160930P00038500 P 09/30/16 38.5 6.30 7.40
STX 160930P00039000 P 09/30/16 39.0 5.85 9.30
STX 160930P00039500 P 09/30/16 39.5 7.70 8.40
STX 161007C00024500 C 10/07/16 24.5 7.30 8.00
STX 161007C00025000 C 10/07/16 25.0 5.20 9.40
STX 161007C00025500 C 10/07/16 25.5 6.20 6.95
STX 161007C00026000 C 10/07/16 26.0 5.75 6.50
STX 161007C00026500 C 10/07/16 26.5 4.75 6.50
STX 161007C00027000 C 10/07/16 27.0 4.80 5.60
STX 161007C00027500 C 10/07/16 27.5 4.35 5.00
STX 161007C00028000 C 10/07/16 28.0 3.90 4.50
STX 161007C00028500 C 10/07/16 28.5 3.45 4.05
STX 161007C00029000 C 10/07/16 29.0 3.10 3.45
STX 161007C00029500 C 10/07/16 29.5 2.77 3.05
STX 161007C00030000 C 10/07/16 30.0 2.41 2.63
STX 161007C00030500 C 10/07/16 30.5 2.07 2.26
STX 161007C00031000 C 10/07/16 31.0 1.75 1.89
STX 161007C00031500 C 10/07/16 31.5 1.44 1.59
STX 161007C00032000 C 10/07/16 32.0 1.19 1.30
STX 161007C00032500 C 10/07/16 32.5 0.97 1.09
STX 161007C00033000 C 10/07/16 33.0 0.75 0.89
STX 161007C00033500 C 10/07/16 33.5 0.58 0.72
STX 161007C00034000 C 10/07/16 34.0 0.43 0.57
STX 161007C00034500 C 10/07/16 34.5 0.34 0.42
STX 161007C00035000 C 10/07/16 35.0 0.25 0.38
STX 161007C00035500 C 10/07/16 35.5 0.16 0.32
STX 161007C00036000 C 10/07/16 36.0 0.09 0.26
STX 161007C00036500 C 10/07/16 36.5 0.06 0.22
STX 161007C00037000 C 10/07/16 37.0 0.03 0.18
STX 161007C00037500 C 10/07/16 37.5 0.02 0.14
STX 161007C00038000 C 10/07/16 38.0 0.01 0.10
STX 161007C00038500 C 10/07/16 38.5 0.00 0.08
STX 161007C00039000 C 10/07/16 39.0 0.00 0.07
STX 161007C00039500 C 10/07/16 39.5 0.00 0.06
STX 161007P00024500 P 10/07/16 24.5 0.03 0.15
STX 161007P00025000 P 10/07/16 25.0 0.05 0.17
STX 161007P00025500 P 10/07/16 25.5 0.09 0.21
STX 161007P00026000 P 10/07/16 26.0 0.13 0.25
STX 161007P00026500 P 10/07/16 26.5 0.17 0.30
STX 161007P00027000 P 10/07/16 27.0 0.20 0.32
STX 161007P00027500 P 10/07/16 27.5 0.27 0.40
STX 161007P00028000 P 10/07/16 28.0 0.33 0.48
STX 161007P00028500 P 10/07/16 28.5 0.42 0.56
STX 161007P00029000 P 10/07/16 29.0 0.53 0.66
STX 161007P00029500 P 10/07/16 29.5 0.65 0.79
STX 161007P00030000 P 10/07/16 30.0 0.80 0.94
STX 161007P00030500 P 10/07/16 30.5 0.98 1.12
STX 161007P00031000 P 10/07/16 31.0 1.17 1.32
STX 161007P00031500 P 10/07/16 31.5 1.39 1.56
STX 161007P00032000 P 10/07/16 32.0 1.63 1.83
STX 161007P00032500 P 10/07/16 32.5 1.92 2.13
STX 161007P00033000 P 10/07/16 33.0 2.21 2.47
STX 161007P00033500 P 10/07/16 33.5 2.51 2.84
STX 161007P00034000 P 10/07/16 34.0 2.93 3.25
STX 161007P00034500 P 10/07/16 34.5 3.30 3.65
STX 161007P00035000 P 10/07/16 35.0 3.70 4.10
STX 161007P00035500 P 10/07/16 35.5 4.00 4.60
STX 161007P00036000 P 10/07/16 36.0 4.40 5.10
STX 161007P00036500 P 10/07/16 36.5 4.45 5.60
STX 161007P00037000 P 10/07/16 37.0 5.30 6.00
STX 161007P00037500 P 10/07/16 37.5 5.80 6.55
STX 161007P00038000 P 10/07/16 38.0 6.25 7.05
STX 161007P00038500 P 10/07/16 38.5 6.70 7.55
STX 161007P00039000 P 10/07/16 39.0 6.00 8.80
STX 161007P00039500 P 10/07/16 39.5 7.70 8.45
STX 161021C00017000 C 10/21/16 17.0 13.40 15.65
STX 161021C00018000 C 10/21/16 18.0 11.75 15.15
STX 161021C00019000 C 10/21/16 19.0 10.75 14.15
STX 161021C00020000 C 10/21/16 20.0 9.75 12.65
STX 161021C00021000 C 10/21/16 21.0 8.75 11.65
STX 161021C00022000 C 10/21/16 22.0 9.80 10.50
STX 161021C00023000 C 10/21/16 23.0 8.10 9.60
STX 161021C00024000 C 10/21/16 24.0 7.50 8.50
STX 161021C00025000 C 10/21/16 25.0 6.80 7.45
STX 161021C00026000 C 10/21/16 26.0 5.85 6.45
STX 161021C00027000 C 10/21/16 27.0 4.90 5.45
STX 161021C00028000 C 10/21/16 28.0 4.00 4.55
STX 161021C00029000 C 10/21/16 29.0 3.25 3.55
STX 161021C00030000 C 10/21/16 30.0 2.56 2.79
STX 161021C00031000 C 10/21/16 31.0 1.93 2.08
STX 161021C00032000 C 10/21/16 32.0 1.41 1.51
STX 161021C00033000 C 10/21/16 33.0 0.99 1.07
STX 161021C00034000 C 10/21/16 34.0 0.65 0.73
STX 161021C00035000 C 10/21/16 35.0 0.42 0.52
STX 161021C00036000 C 10/21/16 36.0 0.26 0.33
STX 161021C00037000 C 10/21/16 37.0 0.13 0.24
STX 161021C00038000 C 10/21/16 38.0 0.07 0.17
STX 161021C00039000 C 10/21/16 39.0 0.03 0.11
STX 161021C00040000 C 10/21/16 40.0 0.01 0.07
STX 161021C00041000 C 10/21/16 41.0 0.00 0.05
STX 161021C00042000 C 10/21/16 42.0 0.00 0.04
STX 161021C00043000 C 10/21/16 43.0 0.00 0.04
STX 161021C00045000 C 10/21/16 45.0 0.00 0.03
STX 161021P00017000 P 10/21/16 17.0 0.00 0.03
STX 161021P00018000 P 10/21/16 18.0 0.00 0.04
STX 161021P00019000 P 10/21/16 19.0 0.00 0.04
STX 161021P00020000 P 10/21/16 20.0 0.00 0.05
STX 161021P00021000 P 10/21/16 21.0 0.01 0.06
STX 161021P00022000 P 10/21/16 22.0 0.04 0.09
STX 161021P00023000 P 10/21/16 23.0 0.07 0.12
STX 161021P00024000 P 10/21/16 24.0 0.10 0.18
STX 161021P00025000 P 10/21/16 25.0 0.17 0.25
STX 161021P00026000 P 10/21/16 26.0 0.26 0.35
STX 161021P00027000 P 10/21/16 27.0 0.39 0.49
STX 161021P00028000 P 10/21/16 28.0 0.57 0.63
STX 161021P00029000 P 10/21/16 29.0 0.78 0.86
STX 161021P00030000 P 10/21/16 30.0 1.10 1.16
STX 161021P00031000 P 10/21/16 31.0 1.49 1.55
STX 161021P00032000 P 10/21/16 32.0 1.96 2.11
STX 161021P00033000 P 10/21/16 33.0 2.53 2.69
STX 161021P00034000 P 10/21/16 34.0 3.15 3.45
STX 161021P00035000 P 10/21/16 35.0 3.85 4.25
STX 161021P00036000 P 10/21/16 36.0 4.70 5.05
STX 161021P00037000 P 10/21/16 37.0 5.50 6.15
STX 161021P00038000 P 10/21/16 38.0 6.40 7.10
STX 161021P00039000 P 10/21/16 39.0 7.30 8.20
STX 161021P00040000 P 10/21/16 40.0 8.30 9.05
STX 161021P00041000 P 10/21/16 41.0 8.15 11.30
STX 161021P00042000 P 10/21/16 42.0 9.60 11.10
STX 161021P00043000 P 10/21/16 43.0 11.10 12.00
STX 161021P00045000 P 10/21/16 45.0 11.95 14.05
STX 161118C00020000 C 11/18/16 20.0 10.80 12.70
STX 161118C00021000 C 11/18/16 21.0 8.70 12.60
STX 161118C00022000 C 11/18/16 22.0 9.05 10.60
STX 161118C00023000 C 11/18/16 23.0 8.10 9.60
STX 161118C00024000 C 11/18/16 24.0 7.15 9.10
STX 161118C00025000 C 11/18/16 25.0 6.80 8.10
STX 161118C00026000 C 11/18/16 26.0 5.90 6.70
STX 161118C00027000 C 11/18/16 27.0 4.60 5.85
STX 161118C00028000 C 11/18/16 28.0 3.80 5.05
STX 161118C00029000 C 11/18/16 29.0 3.50 4.00
STX 161118C00030000 C 11/18/16 30.0 3.00 3.30
STX 161118C00031000 C 11/18/16 31.0 2.42 2.67
STX 161118C00032000 C 11/18/16 32.0 1.98 2.13
STX 161118C00033000 C 11/18/16 33.0 1.54 1.66
STX 161118C00034000 C 11/18/16 34.0 1.23 1.34
STX 161118C00035000 C 11/18/16 35.0 0.90 1.04
STX 161118C00036000 C 11/18/16 36.0 0.69 0.78
STX 161118C00037000 C 11/18/16 37.0 0.51 0.61
STX 161118C00038000 C 11/18/16 38.0 0.33 0.46
STX 161118C00039000 C 11/18/16 39.0 0.21 0.34
STX 161118C00040000 C 11/18/16 40.0 0.14 0.27
STX 161118C00041000 C 11/18/16 41.0 0.08 0.22
STX 161118C00042000 C 11/18/16 42.0 0.04 0.18
STX 161118C00043000 C 11/18/16 43.0 0.02 0.16
STX 161118P00020000 P 11/18/16 20.0 0.09 0.23
STX 161118P00021000 P 11/18/16 21.0 0.13 0.25
STX 161118P00022000 P 11/18/16 22.0 0.18 0.30
STX 161118P00023000 P 11/18/16 23.0 0.26 0.39
STX 161118P00024000 P 11/18/16 24.0 0.32 0.43
STX 161118P00025000 P 11/18/16 25.0 0.44 0.56
STX 161118P00026000 P 11/18/16 26.0 0.63 0.73
STX 161118P00027000 P 11/18/16 27.0 0.83 0.93
STX 161118P00028000 P 11/18/16 28.0 1.10 1.19
STX 161118P00029000 P 11/18/16 29.0 1.41 1.52
STX 161118P00030000 P 11/18/16 30.0 1.77 1.88
STX 161118P00031000 P 11/18/16 31.0 2.23 2.34
STX 161118P00032000 P 11/18/16 32.0 2.62 2.88
STX 161118P00033000 P 11/18/16 33.0 3.20 3.45
STX 161118P00034000 P 11/18/16 34.0 3.80 4.25
STX 161118P00035000 P 11/18/16 35.0 4.40 5.00
STX 161118P00036000 P 11/18/16 36.0 5.10 6.30
STX 161118P00037000 P 11/18/16 37.0 5.90 7.15
STX 161118P00038000 P 11/18/16 38.0 6.35 8.05
STX 161118P00039000 P 11/18/16 39.0 7.30 8.95
STX 161118P00040000 P 11/18/16 40.0 8.30 9.85
STX 161118P00041000 P 11/18/16 41.0 9.30 10.80
STX 161118P00042000 P 11/18/16 42.0 10.30 11.85
STX 161118P00043000 P 11/18/16 43.0 11.30 12.35
STX 161216C00008000 C 12/16/16 8.0 22.35 24.65
STX 161216C00009000 C 12/16/16 9.0 20.50 25.05
STX 161216C00010000 C 12/16/16 10.0 19.50 24.05
STX 161216C00011000 C 12/16/16 11.0 18.65 23.00
STX 161216C00012000 C 12/16/16 12.0 17.65 22.10
STX 161216C00013000 C 12/16/16 13.0 16.60 20.15
STX 161216C00014000 C 12/16/16 14.0 15.65 19.90
STX 161216C00015000 C 12/16/16 15.0 14.65 19.05
STX 161216C00016000 C 12/16/16 16.0 14.80 16.65
STX 161216C00017000 C 12/16/16 17.0 13.80 15.60
STX 161216C00018000 C 12/16/16 18.0 12.80 14.80
STX 161216C00019000 C 12/16/16 19.0 11.80 13.60
STX 161216C00020000 C 12/16/16 20.0 10.80 12.90
STX 161216C00021000 C 12/16/16 21.0 10.05 11.65
STX 161216C00022000 C 12/16/16 22.0 9.15 10.65
STX 161216C00023000 C 12/16/16 23.0 8.75 9.50
STX 161216C00024000 C 12/16/16 24.0 7.75 8.60
STX 161216C00025000 C 12/16/16 25.0 6.85 7.65
STX 161216C00026000 C 12/16/16 26.0 6.10 6.65
STX 161216C00027000 C 12/16/16 27.0 4.85 5.85
STX 161216C00028000 C 12/16/16 28.0 4.55 5.00
STX 161216C00029000 C 12/16/16 29.0 3.35 4.40
STX 161216C00030000 C 12/16/16 30.0 3.25 3.55
STX 161216C00031000 C 12/16/16 31.0 2.73 2.95
STX 161216C00032000 C 12/16/16 32.0 2.28 2.35
STX 161216C00033000 C 12/16/16 33.0 1.85 1.93
STX 161216C00034000 C 12/16/16 34.0 1.49 1.54
STX 161216C00035000 C 12/16/16 35.0 1.16 1.24
STX 161216C00036000 C 12/16/16 36.0 0.92 1.06
STX 161216C00037000 C 12/16/16 37.0 0.71 0.85
STX 161216C00038000 C 12/16/16 38.0 0.54 0.60
STX 161216C00039000 C 12/16/16 39.0 0.34 0.50
STX 161216C00040000 C 12/16/16 40.0 0.23 0.38
STX 161216C00041000 C 12/16/16 41.0 0.15 0.31
STX 161216C00042000 C 12/16/16 42.0 0.09 0.26
STX 161216C00043000 C 12/16/16 43.0 0.05 0.22
STX 161216C00044000 C 12/16/16 44.0 0.03 0.19
STX 161216C00045000 C 12/16/16 45.0 0.02 0.17
STX 161216C00046000 C 12/16/16 46.0 0.01 0.16
STX 161216P00008000 P 12/16/16 8.0 0.00 0.12
STX 161216P00009000 P 12/16/16 9.0 0.00 0.12
STX 161216P00010000 P 12/16/16 10.0 0.00 0.12
STX 161216P00011000 P 12/16/16 11.0 0.00 0.13
STX 161216P00012000 P 12/16/16 12.0 0.00 0.13
STX 161216P00013000 P 12/16/16 13.0 0.00 0.14
STX 161216P00014000 P 12/16/16 14.0 0.00 0.15
STX 161216P00015000 P 12/16/16 15.0 0.01 0.16
STX 161216P00016000 P 12/16/16 16.0 0.05 0.18
STX 161216P00017000 P 12/16/16 17.0 0.05 0.20
STX 161216P00018000 P 12/16/16 18.0 0.07 0.23
STX 161216P00019000 P 12/16/16 19.0 0.11 0.27
STX 161216P00020000 P 12/16/16 20.0 0.16 0.31
STX 161216P00021000 P 12/16/16 21.0 0.22 0.36
STX 161216P00022000 P 12/16/16 22.0 0.30 0.47
STX 161216P00023000 P 12/16/16 23.0 0.41 0.47
STX 161216P00024000 P 12/16/16 24.0 0.50 0.60
STX 161216P00025000 P 12/16/16 25.0 0.67 0.76
STX 161216P00026000 P 12/16/16 26.0 0.87 0.96
STX 161216P00027000 P 12/16/16 27.0 1.12 1.20
STX 161216P00028000 P 12/16/16 28.0 1.37 1.51
STX 161216P00029000 P 12/16/16 29.0 1.71 1.87
STX 161216P00030000 P 12/16/16 30.0 2.14 2.22
STX 161216P00031000 P 12/16/16 31.0 2.62 2.69
STX 161216P00032000 P 12/16/16 32.0 3.05 3.25
STX 161216P00033000 P 12/16/16 33.0 3.60 3.85
STX 161216P00034000 P 12/16/16 34.0 4.20 4.60
STX 161216P00035000 P 12/16/16 35.0 4.80 5.80
STX 161216P00036000 P 12/16/16 36.0 5.55 6.50
STX 161216P00037000 P 12/16/16 37.0 6.15 7.50
STX 161216P00038000 P 12/16/16 38.0 7.00 8.35
STX 161216P00039000 P 12/16/16 39.0 7.85 9.25
STX 161216P00040000 P 12/16/16 40.0 8.70 10.15
STX 161216P00041000 P 12/16/16 41.0 9.60 11.20
STX 161216P00042000 P 12/16/16 42.0 10.45 12.25
STX 161216P00043000 P 12/16/16 43.0 11.45 13.25
STX 161216P00044000 P 12/16/16 44.0 12.15 14.25
STX 161216P00045000 P 12/16/16 45.0 11.90 16.40
STX 161216P00046000 P 12/16/16 46.0 14.25 16.20
STX 170120C00008000 C 01/20/17 8.0 22.35 24.65
STX 170120C00009000 C 01/20/17 9.0 20.60 24.85
STX 170120C00010000 C 01/20/17 10.0 19.60 23.85
STX 170120C00011000 C 01/20/17 11.0 18.60 22.35
STX 170120C00012000 C 01/20/17 12.0 17.60 22.05
STX 170120C00013000 C 01/20/17 13.0 16.60 21.05
STX 170120C00014000 C 01/20/17 14.0 16.80 19.00
STX 170120C00015000 C 01/20/17 15.0 15.80 18.00
STX 170120C00016000 C 01/20/17 16.0 14.80 16.65
STX 170120C00017000 C 01/20/17 17.0 13.80 15.80
STX 170120C00018000 C 01/20/17 18.0 12.80 14.80
STX 170120C00019000 C 01/20/17 19.0 11.80 13.90
STX 170120C00020000 C 01/20/17 20.0 11.00 12.55
STX 170120C00021000 C 01/20/17 21.0 10.05 11.65
STX 170120C00022000 C 01/20/17 22.0 9.15 10.50
STX 170120C00023000 C 01/20/17 23.0 8.75 9.50
STX 170120C00024000 C 01/20/17 24.0 7.75 8.55
STX 170120C00025000 C 01/20/17 25.0 7.00 7.35
STX 170120C00026000 C 01/20/17 26.0 6.20 6.60
STX 170120C00027000 C 01/20/17 27.0 5.40 5.75
STX 170120C00028000 C 01/20/17 28.0 4.65 5.00
STX 170120C00029000 C 01/20/17 29.0 4.00 4.45
STX 170120C00030000 C 01/20/17 30.0 3.40 3.70
STX 170120C00031000 C 01/20/17 31.0 2.90 3.10
STX 170120C00032000 C 01/20/17 32.0 2.47 2.60
STX 170120C00033000 C 01/20/17 33.0 2.02 2.22
STX 170120C00034000 C 01/20/17 34.0 1.60 1.86
STX 170120C00035000 C 01/20/17 35.0 1.23 1.46
STX 170120C00036000 C 01/20/17 36.0 0.98 1.20
STX 170120C00037000 C 01/20/17 37.0 0.85 0.95
STX 170120C00038000 C 01/20/17 38.0 0.69 0.82
STX 170120C00039000 C 01/20/17 39.0 0.52 0.61
STX 170120C00040000 C 01/20/17 40.0 0.40 0.48
STX 170120C00041000 C 01/20/17 41.0 0.30 0.42
STX 170120C00042000 C 01/20/17 42.0 0.23 0.34
STX 170120C00043000 C 01/20/17 43.0 0.18 0.25
STX 170120C00044000 C 01/20/17 44.0 0.09 0.25
STX 170120C00045000 C 01/20/17 45.0 0.10 0.22
STX 170120C00046000 C 01/20/17 46.0 0.07 0.18
STX 170120C00047000 C 01/20/17 47.0 0.05 0.13
STX 170120C00048000 C 01/20/17 48.0 0.02 0.11
STX 170120C00050000 C 01/20/17 50.0 0.01 0.07
STX 170120C00052500 C 01/20/17 52.5 0.00 0.05
STX 170120C00055000 C 01/20/17 55.0 0.00 0.04
STX 170120C00057500 C 01/20/17 57.5 0.00 0.04
STX 170120C00060000 C 01/20/17 60.0 0.01 0.03
STX 170120C00062500 C 01/20/17 62.5 0.00 0.03
STX 170120C00065000 C 01/20/17 65.0 0.00 0.03
STX 170120C00067500 C 01/20/17 67.5 0.00 0.03
STX 170120C00070000 C 01/20/17 70.0 0.00 0.03
STX 170120C00072500 C 01/20/17 72.5 0.00 0.03
STX 170120C00075000 C 01/20/17 75.0 0.00 0.03
STX 170120C00080000 C 01/20/17 80.0 0.00 0.03
STX 170120C00085000 C 01/20/17 85.0 0.00 0.03
STX 170120C00090000 C 01/20/17 90.0 0.00 0.03
STX 170120C00095000 C 01/20/17 95.0 0.00 0.03
STX 170120C00100000 C 01/20/17 100.0 0.00 0.03
STX 170120P00008000 P 01/20/17 8.0 0.00 0.03
STX 170120P00009000 P 01/20/17 9.0 0.00 0.03
STX 170120P00010000 P 01/20/17 10.0 0.00 0.03
STX 170120P00011000 P 01/20/17 11.0 0.00 0.04
STX 170120P00012000 P 01/20/17 12.0 0.00 0.05
STX 170120P00013000 P 01/20/17 13.0 0.00 0.06
STX 170120P00014000 P 01/20/17 14.0 0.04 0.08
STX 170120P00015000 P 01/20/17 15.0 0.05 0.10
STX 170120P00016000 P 01/20/17 16.0 0.04 0.13
STX 170120P00017000 P 01/20/17 17.0 0.06 0.18
STX 170120P00018000 P 01/20/17 18.0 0.18 0.23
STX 170120P00019000 P 01/20/17 19.0 0.21 0.30
STX 170120P00020000 P 01/20/17 20.0 0.31 0.35
STX 170120P00021000 P 01/20/17 21.0 0.38 0.45
STX 170120P00022000 P 01/20/17 22.0 0.51 0.57
STX 170120P00023000 P 01/20/17 23.0 0.64 0.73
STX 170120P00024000 P 01/20/17 24.0 0.81 0.89
STX 170120P00025000 P 01/20/17 25.0 1.01 1.12
STX 170120P00026000 P 01/20/17 26.0 1.25 1.35
STX 170120P00027000 P 01/20/17 27.0 1.54 1.65
STX 170120P00028000 P 01/20/17 28.0 1.84 1.98
STX 170120P00029000 P 01/20/17 29.0 2.18 2.36
STX 170120P00030000 P 01/20/17 30.0 2.61 2.83
STX 170120P00031000 P 01/20/17 31.0 3.05 3.30
STX 170120P00032000 P 01/20/17 32.0 3.60 3.85
STX 170120P00033000 P 01/20/17 33.0 4.25 4.45
STX 170120P00034000 P 01/20/17 34.0 4.85 5.10
STX 170120P00035000 P 01/20/17 35.0 5.55 5.85
STX 170120P00036000 P 01/20/17 36.0 6.05 6.55
STX 170120P00037000 P 01/20/17 37.0 6.90 7.35
STX 170120P00038000 P 01/20/17 38.0 7.70 8.15
STX 170120P00039000 P 01/20/17 39.0 8.40 9.00
STX 170120P00040000 P 01/20/17 40.0 9.35 10.15
STX 170120P00041000 P 01/20/17 41.0 10.20 11.15
STX 170120P00042000 P 01/20/17 42.0 11.10 12.35
STX 170120P00043000 P 01/20/17 43.0 12.05 13.15
STX 170120P00044000 P 01/20/17 44.0 13.00 14.20
STX 170120P00045000 P 01/20/17 45.0 13.95 15.15
STX 170120P00046000 P 01/20/17 46.0 14.85 16.45
STX 170120P00047000 P 01/20/17 47.0 14.20 17.90
STX 170120P00048000 P 01/20/17 48.0 15.95 19.40
STX 170120P00050000 P 01/20/17 50.0 18.75 20.40
STX 170120P00052500 P 01/20/17 52.5 21.15 23.10
STX 170120P00055000 P 01/20/17 55.0 23.60 25.55
STX 170120P00057500 P 01/20/17 57.5 26.10 28.05
STX 170120P00060000 P 01/20/17 60.0 28.60 30.55
STX 170120P00062500 P 01/20/17 62.5 31.10 33.00
STX 170120P00065000 P 01/20/17 65.0 33.55 35.50
STX 170120P00067500 P 01/20/17 67.5 35.25 38.00
STX 170120P00070000 P 01/20/17 70.0 37.80 40.50
STX 170120P00072500 P 01/20/17 72.5 39.30 43.80
STX 170120P00075000 P 01/20/17 75.0 41.85 46.25
STX 170120P00080000 P 01/20/17 80.0 46.85 51.40
STX 170120P00085000 P 01/20/17 85.0 51.70 56.25
STX 170120P00090000 P 01/20/17 90.0 56.90 61.20
STX 170120P00095000 P 01/20/17 95.0 61.85 66.25
STX 170120P00100000 P 01/20/17 100.0 66.70 71.20
STX 170317C00015000 C 03/17/17 15.0 15.80 17.65
STX 170317C00016000 C 03/17/17 16.0 13.75 18.25
STX 170317C00017000 C 03/17/17 17.0 12.75 17.25
STX 170317C00018000 C 03/17/17 18.0 11.75 16.15
STX 170317C00019000 C 03/17/17 19.0 10.75 15.00
STX 170317C00020000 C 03/17/17 20.0 9.75 14.35
STX 170317C00021000 C 03/17/17 21.0 8.75 13.25
STX 170317C00022000 C 03/17/17 22.0 8.65 11.05
STX 170317C00023000 C 03/17/17 23.0 8.80 9.90
STX 170317C00024000 C 03/17/17 24.0 7.75 9.00
STX 170317C00025000 C 03/17/17 25.0 7.25 7.70
STX 170317C00026000 C 03/17/17 26.0 6.50 6.95
STX 170317C00027000 C 03/17/17 27.0 5.70 6.25
STX 170317C00028000 C 03/17/17 28.0 5.00 5.60
STX 170317C00029000 C 03/17/17 29.0 4.45 4.90
STX 170317C00030000 C 03/17/17 30.0 3.85 4.35
STX 170317C00031000 C 03/17/17 31.0 3.40 3.65
STX 170317C00032000 C 03/17/17 32.0 3.00 3.15
STX 170317C00033000 C 03/17/17 33.0 2.57 2.73
STX 170317C00034000 C 03/17/17 34.0 2.12 2.42
STX 170317C00035000 C 03/17/17 35.0 1.78 2.01
STX 170317C00036000 C 03/17/17 36.0 1.49 1.77
STX 170317C00037000 C 03/17/17 37.0 1.28 1.52
STX 170317C00038000 C 03/17/17 38.0 1.06 1.28
STX 170317C00039000 C 03/17/17 39.0 0.90 1.03
STX 170317C00040000 C 03/17/17 40.0 0.76 0.90
STX 170317C00041000 C 03/17/17 41.0 0.57 0.79
STX 170317C00042000 C 03/17/17 42.0 0.38 0.62
STX 170317C00043000 C 03/17/17 43.0 0.29 0.54
STX 170317C00044000 C 03/17/17 44.0 0.22 0.47
STX 170317C00045000 C 03/17/17 45.0 0.18 0.41
STX 170317C00046000 C 03/17/17 46.0 0.13 0.36
STX 170317C00047000 C 03/17/17 47.0 0.10 0.31
STX 170317C00048000 C 03/17/17 48.0 0.08 0.26
STX 170317P00015000 P 03/17/17 15.0 0.08 0.20
STX 170317P00016000 P 03/17/17 16.0 0.11 0.26
STX 170317P00017000 P 03/17/17 17.0 0.17 0.34
STX 170317P00018000 P 03/17/17 18.0 0.24 0.42
STX 170317P00019000 P 03/17/17 19.0 0.39 0.53
STX 170317P00020000 P 03/17/17 20.0 0.45 0.65
STX 170317P00021000 P 03/17/17 21.0 0.59 0.81
STX 170317P00022000 P 03/17/17 22.0 0.75 0.98
STX 170317P00023000 P 03/17/17 23.0 1.01 1.14
STX 170317P00024000 P 03/17/17 24.0 1.24 1.35
STX 170317P00025000 P 03/17/17 25.0 1.49 1.62
STX 170317P00026000 P 03/17/17 26.0 1.79 1.96
STX 170317P00027000 P 03/17/17 27.0 2.12 2.31
STX 170317P00028000 P 03/17/17 28.0 2.49 2.67
STX 170317P00029000 P 03/17/17 29.0 2.82 3.10
STX 170317P00030000 P 03/17/17 30.0 3.40 3.55
STX 170317P00031000 P 03/17/17 31.0 3.85 4.10
STX 170317P00032000 P 03/17/17 32.0 4.30 4.70
STX 170317P00033000 P 03/17/17 33.0 4.90 5.30
STX 170317P00034000 P 03/17/17 34.0 5.50 5.95
STX 170317P00035000 P 03/17/17 35.0 6.10 6.70
STX 170317P00036000 P 03/17/17 36.0 6.80 7.45
STX 170317P00037000 P 03/17/17 37.0 7.60 8.20
STX 170317P00038000 P 03/17/17 38.0 8.30 9.00
STX 170317P00039000 P 03/17/17 39.0 9.05 9.80
STX 170317P00040000 P 03/17/17 40.0 9.85 10.65
STX 170317P00041000 P 03/17/17 41.0 10.80 11.50
STX 170317P00042000 P 03/17/17 42.0 10.90 13.20
STX 170317P00043000 P 03/17/17 43.0 11.90 14.20
STX 170317P00044000 P 03/17/17 44.0 13.50 14.70
STX 170317P00045000 P 03/17/17 45.0 14.40 17.15
STX 170317P00046000 P 03/17/17 46.0 14.90 16.65
STX 170317P00047000 P 03/17/17 47.0 15.95 17.50
STX 170317P00048000 P 03/17/17 48.0 16.95 18.65
STX 180119C00005000 C 01/19/18 5.0 25.65 28.00
STX 180119C00008000 C 01/19/18 8.0 21.75 26.00
STX 180119C00010000 C 01/19/18 10.0 19.75 24.00
STX 180119C00013000 C 01/19/18 13.0 17.65 20.10
STX 180119C00015000 C 01/19/18 15.0 15.65 17.30
STX 180119C00018000 C 01/19/18 18.0 13.90 15.15
STX 180119C00020000 C 01/19/18 20.0 11.70 12.50
STX 180119C00023000 C 01/19/18 23.0 8.70 10.35
STX 180119C00025000 C 01/19/18 25.0 7.80 8.25
STX 180119C00028000 C 01/19/18 28.0 6.10 6.50
STX 180119C00030000 C 01/19/18 30.0 5.05 5.60
STX 180119C00032000 C 01/19/18 32.0 4.30 4.55
STX 180119C00033000 C 01/19/18 33.0 3.20 4.50
STX 180119C00035000 C 01/19/18 35.0 3.25 3.45
STX 180119C00037000 C 01/19/18 37.0 2.41 2.86
STX 180119C00040000 C 01/19/18 40.0 1.76 2.10
STX 180119C00042000 C 01/19/18 42.0 1.37 1.71
STX 180119C00045000 C 01/19/18 45.0 1.06 1.25
STX 180119C00047000 C 01/19/18 47.0 0.84 0.99
STX 180119C00050000 C 01/19/18 50.0 0.48 0.82
STX 180119P00005000 P 01/19/18 5.0 0.05 0.08
STX 180119P00008000 P 01/19/18 8.0 0.05 0.23
STX 180119P00010000 P 01/19/18 10.0 0.14 0.42
STX 180119P00013000 P 01/19/18 13.0 0.51 0.75
STX 180119P00015000 P 01/19/18 15.0 0.78 1.13
STX 180119P00018000 P 01/19/18 18.0 1.41 1.54
STX 180119P00020000 P 01/19/18 20.0 1.85 2.08
STX 180119P00023000 P 01/19/18 23.0 2.88 3.05
STX 180119P00025000 P 01/19/18 25.0 3.55 3.85
STX 180119P00028000 P 01/19/18 28.0 4.95 5.30
STX 180119P00030000 P 01/19/18 30.0 6.00 6.50
STX 180119P00032000 P 01/19/18 32.0 6.75 7.70
STX 180119P00033000 P 01/19/18 33.0 7.30 9.05
STX 180119P00035000 P 01/19/18 35.0 8.95 9.60
STX 180119P00037000 P 01/19/18 37.0 10.10 11.75
STX 180119P00040000 P 01/19/18 40.0 12.45 14.40
STX 180119P00042000 P 01/19/18 42.0 13.30 16.05
STX 180119P00045000 P 01/19/18 45.0 16.35 18.60
STX 180119P00047000 P 01/19/18 47.0 17.80 20.35
STX 180119P00050000 P 01/19/18 50.0 20.30 23.15

OPRA data is delayed 15 minutes.