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 (2017-03-31)Premium Content

Seagate Technology (STX)
As of Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 170331C00035000 C 03/31/17 35.0 9.50 10.80
STX 170331C00037000 C 03/31/17 37.0 7.25 9.10
STX 170331C00038000 C 03/31/17 38.0 6.50 8.80
STX 170331C00039000 C 03/31/17 39.0 5.50 8.25
STX 170331C00040000 C 03/31/17 40.0 4.60 6.80
STX 170331C00040500 C 03/31/17 40.5 4.15 6.30
STX 170331C00041000 C 03/31/17 41.0 3.60 5.35
STX 170331C00041500 C 03/31/17 41.5 2.91 4.85
STX 170331C00042000 C 03/31/17 42.0 2.62 3.60
STX 170331C00042500 C 03/31/17 42.5 2.13 3.75
STX 170331C00043000 C 03/31/17 43.0 1.10 2.90
STX 170331C00043500 C 03/31/17 43.5 1.49 2.06
STX 170331C00044000 C 03/31/17 44.0 1.34 1.48
STX 170331C00044500 C 03/31/17 44.5 0.95 1.08
STX 170331C00045000 C 03/31/17 45.0 0.61 0.74
STX 170331C00045500 C 03/31/17 45.5 0.34 0.49
STX 170331C00046000 C 03/31/17 46.0 0.20 0.30
STX 170331C00046500 C 03/31/17 46.5 0.10 0.14
STX 170331C00047000 C 03/31/17 47.0 0.05 0.12
STX 170331C00047500 C 03/31/17 47.5 0.01 0.05
STX 170331C00048000 C 03/31/17 48.0 0.00 0.04
STX 170331C00048500 C 03/31/17 48.5 0.00 0.04
STX 170331C00049000 C 03/31/17 49.0 0.00 0.05
STX 170331C00049500 C 03/31/17 49.5 0.00 0.08
STX 170331C00050000 C 03/31/17 50.0 0.00 0.03
STX 170331C00050500 C 03/31/17 50.5 0.00 0.02
STX 170331C00051000 C 03/31/17 51.0 0.00 0.10
STX 170331C00051500 C 03/31/17 51.5 0.00 0.49
STX 170331C00052000 C 03/31/17 52.0 0.00 0.48
STX 170331C00052500 C 03/31/17 52.5 0.00 0.07
STX 170331C00053000 C 03/31/17 53.0 0.00 0.49
STX 170331C00053500 C 03/31/17 53.5 0.00 0.49
STX 170331C00054000 C 03/31/17 54.0 0.00 0.49
STX 170331C00054500 C 03/31/17 54.5 0.00 0.48
STX 170331C00055000 C 03/31/17 55.0 0.00 0.11
STX 170331C00056000 C 03/31/17 56.0 0.00 0.49
STX 170331P00035000 P 03/31/17 35.0 0.00 0.27
STX 170331P00037000 P 03/31/17 37.0 0.00 0.49
STX 170331P00038000 P 03/31/17 38.0 0.00 0.50
STX 170331P00039000 P 03/31/17 39.0 0.00 0.16
STX 170331P00040000 P 03/31/17 40.0 0.00 0.21
STX 170331P00040500 P 03/31/17 40.5 0.00 0.28
STX 170331P00041000 P 03/31/17 41.0 0.00 0.04
STX 170331P00041500 P 03/31/17 41.5 0.00 0.02
STX 170331P00042000 P 03/31/17 42.0 0.00 0.03
STX 170331P00042500 P 03/31/17 42.5 0.00 0.05
STX 170331P00043000 P 03/31/17 43.0 0.01 0.06
STX 170331P00043500 P 03/31/17 43.5 0.04 0.09
STX 170331P00044000 P 03/31/17 44.0 0.10 0.16
STX 170331P00044500 P 03/31/17 44.5 0.17 0.26
STX 170331P00045000 P 03/31/17 45.0 0.32 0.45
STX 170331P00045500 P 03/31/17 45.5 0.55 0.71
STX 170331P00046000 P 03/31/17 46.0 0.85 1.01
STX 170331P00046500 P 03/31/17 46.5 1.21 1.44
STX 170331P00047000 P 03/31/17 47.0 1.46 2.57
STX 170331P00047500 P 03/31/17 47.5 1.85 3.10
STX 170331P00048000 P 03/31/17 48.0 2.32 3.50
STX 170331P00048500 P 03/31/17 48.5 2.58 4.00
STX 170331P00049000 P 03/31/17 49.0 3.35 4.50
STX 170331P00049500 P 03/31/17 49.5 3.65 5.90
STX 170331P00050000 P 03/31/17 50.0 4.40 5.85
STX 170331P00050500 P 03/31/17 50.5 4.65 7.05
STX 170331P00051000 P 03/31/17 51.0 5.45 7.80
STX 170331P00051500 P 03/31/17 51.5 5.95 8.10
STX 170331P00052000 P 03/31/17 52.0 6.45 8.65
STX 170331P00052500 P 03/31/17 52.5 6.10 9.25
STX 170331P00053000 P 03/31/17 53.0 7.20 9.45
STX 170331P00053500 P 03/31/17 53.5 6.75 10.25
STX 170331P00054000 P 03/31/17 54.0 8.20 10.65
STX 170331P00054500 P 03/31/17 54.5 7.65 11.25
STX 170331P00055000 P 03/31/17 55.0 9.15 11.65
STX 170331P00056000 P 03/31/17 56.0 10.30 11.80
STX 170407C00025000 C 04/07/17 25.0 19.25 21.10
STX 170407C00030000 C 04/07/17 30.0 13.35 16.15
STX 170407C00035000 C 04/07/17 35.0 8.00 11.45
STX 170407C00038000 C 04/07/17 38.0 6.50 8.90
STX 170407C00039000 C 04/07/17 39.0 5.50 7.50
STX 170407C00040000 C 04/07/17 40.0 4.45 7.10
STX 170407C00041000 C 04/07/17 41.0 3.45 5.90
STX 170407C00042000 C 04/07/17 42.0 2.72 3.65
STX 170407C00042500 C 04/07/17 42.5 2.52 3.60
STX 170407C00043000 C 04/07/17 43.0 2.16 3.00
STX 170407C00043500 C 04/07/17 43.5 2.04 2.27
STX 170407C00044000 C 04/07/17 44.0 1.64 1.82
STX 170407C00044500 C 04/07/17 44.5 1.33 1.46
STX 170407C00045000 C 04/07/17 45.0 1.04 1.13
STX 170407C00045500 C 04/07/17 45.5 0.79 0.88
STX 170407C00046000 C 04/07/17 46.0 0.59 0.68
STX 170407C00046500 C 04/07/17 46.5 0.42 0.52
STX 170407C00047000 C 04/07/17 47.0 0.28 0.40
STX 170407C00047500 C 04/07/17 47.5 0.21 0.28
STX 170407C00048000 C 04/07/17 48.0 0.14 0.20
STX 170407C00048500 C 04/07/17 48.5 0.09 0.12
STX 170407C00049000 C 04/07/17 49.0 0.06 0.10
STX 170407C00049500 C 04/07/17 49.5 0.03 0.11
STX 170407C00050000 C 04/07/17 50.0 0.02 0.07
STX 170407C00050500 C 04/07/17 50.5 0.00 0.08
STX 170407C00051000 C 04/07/17 51.0 0.00 0.12
STX 170407C00051500 C 04/07/17 51.5 0.00 0.11
STX 170407C00052000 C 04/07/17 52.0 0.00 0.11
STX 170407C00052500 C 04/07/17 52.5 0.00 0.08
STX 170407C00053000 C 04/07/17 53.0 0.00 0.11
STX 170407C00053500 C 04/07/17 53.5 0.00 0.11
STX 170407C00054000 C 04/07/17 54.0 0.00 0.10
STX 170407C00054500 C 04/07/17 54.5 0.00 0.09
STX 170407C00055000 C 04/07/17 55.0 0.00 0.07
STX 170407C00056000 C 04/07/17 56.0 0.00 0.06
STX 170407C00060000 C 04/07/17 60.0 0.00 0.04
STX 170407C00065000 C 04/07/17 65.0 0.00 0.04
STX 170407C00070000 C 04/07/17 70.0 0.00 0.05
STX 170407P00025000 P 04/07/17 25.0 0.00 0.04
STX 170407P00030000 P 04/07/17 30.0 0.00 0.04
STX 170407P00035000 P 04/07/17 35.0 0.00 0.07
STX 170407P00038000 P 04/07/17 38.0 0.00 0.12
STX 170407P00039000 P 04/07/17 39.0 0.00 0.11
STX 170407P00040000 P 04/07/17 40.0 0.00 0.09
STX 170407P00041000 P 04/07/17 41.0 0.03 0.06
STX 170407P00042000 P 04/07/17 42.0 0.08 0.13
STX 170407P00042500 P 04/07/17 42.5 0.12 0.17
STX 170407P00043000 P 04/07/17 43.0 0.18 0.24
STX 170407P00043500 P 04/07/17 43.5 0.26 0.40
STX 170407P00044000 P 04/07/17 44.0 0.38 0.46
STX 170407P00044500 P 04/07/17 44.5 0.54 0.63
STX 170407P00045000 P 04/07/17 45.0 0.73 0.84
STX 170407P00045500 P 04/07/17 45.5 0.98 1.08
STX 170407P00046000 P 04/07/17 46.0 1.27 1.39
STX 170407P00046500 P 04/07/17 46.5 1.59 1.73
STX 170407P00047000 P 04/07/17 47.0 1.88 2.11
STX 170407P00047500 P 04/07/17 47.5 2.37 2.50
STX 170407P00048000 P 04/07/17 48.0 2.50 3.55
STX 170407P00048500 P 04/07/17 48.5 2.05 4.10
STX 170407P00049000 P 04/07/17 49.0 3.45 4.40
STX 170407P00049500 P 04/07/17 49.5 3.85 4.95
STX 170407P00050000 P 04/07/17 50.0 4.40 5.50
STX 170407P00050500 P 04/07/17 50.5 4.15 7.55
STX 170407P00051000 P 04/07/17 51.0 5.45 6.55
STX 170407P00051500 P 04/07/17 51.5 5.10 8.25
STX 170407P00052000 P 04/07/17 52.0 5.70 8.90
STX 170407P00052500 P 04/07/17 52.5 6.05 9.55
STX 170407P00053000 P 04/07/17 53.0 5.95 10.00
STX 170407P00053500 P 04/07/17 53.5 7.30 10.55
STX 170407P00054000 P 04/07/17 54.0 7.15 10.50
STX 170407P00054500 P 04/07/17 54.5 7.75 11.55
STX 170407P00055000 P 04/07/17 55.0 9.05 11.60
STX 170407P00056000 P 04/07/17 56.0 9.10 13.00
STX 170407P00060000 P 04/07/17 60.0 14.25 17.00
STX 170407P00065000 P 04/07/17 65.0 18.10 21.60
STX 170407P00070000 P 04/07/17 70.0 24.30 26.00
STX 170413C00029000 C 04/13/17 29.0 15.25 16.80
STX 170413C00029500 C 04/13/17 29.5 13.50 17.90
STX 170413C00030000 C 04/13/17 30.0 12.95 16.95
STX 170413C00030500 C 04/13/17 30.5 12.50 16.80
STX 170413C00031000 C 04/13/17 31.0 11.95 15.90
STX 170413C00031500 C 04/13/17 31.5 11.50 15.80
STX 170413C00032000 C 04/13/17 32.0 11.00 14.85
STX 170413C00032500 C 04/13/17 32.5 10.50 14.85
STX 170413C00033000 C 04/13/17 33.0 10.00 13.60
STX 170413C00033500 C 04/13/17 33.5 9.50 13.95
STX 170413C00034000 C 04/13/17 34.0 9.00 12.55
STX 170413C00034500 C 04/13/17 34.5 9.80 12.60
STX 170413C00035000 C 04/13/17 35.0 9.25 11.60
STX 170413C00035500 C 04/13/17 35.5 8.70 11.55
STX 170413C00036000 C 04/13/17 36.0 8.25 11.00
STX 170413C00036500 C 04/13/17 36.5 8.05 10.20
STX 170413C00037000 C 04/13/17 37.0 7.55 9.90
STX 170413C00037500 C 04/13/17 37.5 7.00 9.55
STX 170413C00038000 C 04/13/17 38.0 6.55 8.65
STX 170413C00038500 C 04/13/17 38.5 6.00 8.65
STX 170413C00039000 C 04/13/17 39.0 5.60 7.80
STX 170413C00039500 C 04/13/17 39.5 5.15 7.30
STX 170413C00040000 C 04/13/17 40.0 4.70 7.05
STX 170413C00040500 C 04/13/17 40.5 4.25 6.65
STX 170413C00041000 C 04/13/17 41.0 3.75 6.25
STX 170413C00041500 C 04/13/17 41.5 3.30 5.75
STX 170413C00042000 C 04/13/17 42.0 3.05 4.25
STX 170413C00042500 C 04/13/17 42.5 2.96 3.35
STX 170413C00043000 C 04/13/17 43.0 2.22 2.95
STX 170413C00043500 C 04/13/17 43.5 2.20 2.44
STX 170413C00044000 C 04/13/17 44.0 1.87 1.99
STX 170413C00044500 C 04/13/17 44.5 1.56 1.67
STX 170413C00045000 C 04/13/17 45.0 1.27 1.38
STX 170413C00045500 C 04/13/17 45.5 1.02 1.08
STX 170413C00046000 C 04/13/17 46.0 0.80 0.90
STX 170413C00046500 C 04/13/17 46.5 0.62 0.71
STX 170413C00047000 C 04/13/17 47.0 0.48 0.57
STX 170413C00047500 C 04/13/17 47.5 0.36 0.44
STX 170413C00048000 C 04/13/17 48.0 0.27 0.35
STX 170413C00048500 C 04/13/17 48.5 0.04 0.31
STX 170413C00049000 C 04/13/17 49.0 0.03 0.24
STX 170413C00049500 C 04/13/17 49.5 0.09 0.27
STX 170413C00050000 C 04/13/17 50.0 0.06 0.30
STX 170413C00050500 C 04/13/17 50.5 0.02 0.28
STX 170413C00051000 C 04/13/17 51.0 0.03 0.23
STX 170413C00051500 C 04/13/17 51.5 0.00 0.21
STX 170413C00052000 C 04/13/17 52.0 0.00 0.22
STX 170413C00052500 C 04/13/17 52.5 0.00 0.07
STX 170413C00053000 C 04/13/17 53.0 0.00 0.18
STX 170413C00054000 C 04/13/17 54.0 0.00 0.14
STX 170413C00055000 C 04/13/17 55.0 0.00 0.13
STX 170413C00056000 C 04/13/17 56.0 0.00 0.10
STX 170413C00060000 C 04/13/17 60.0 0.00 0.04
STX 170413C00065000 C 04/13/17 65.0 0.00 0.04
STX 170413C00070000 C 04/13/17 70.0 0.00 0.04
STX 170413P00029000 P 04/13/17 29.0 0.00 0.03
STX 170413P00029500 P 04/13/17 29.5 0.00 0.05
STX 170413P00030000 P 04/13/17 30.0 0.00 0.04
STX 170413P00030500 P 04/13/17 30.5 0.00 0.04
STX 170413P00031000 P 04/13/17 31.0 0.00 0.05
STX 170413P00031500 P 04/13/17 31.5 0.00 0.04
STX 170413P00032000 P 04/13/17 32.0 0.00 0.04
STX 170413P00032500 P 04/13/17 32.5 0.00 0.06
STX 170413P00033000 P 04/13/17 33.0 0.00 0.07
STX 170413P00033500 P 04/13/17 33.5 0.00 0.09
STX 170413P00034000 P 04/13/17 34.0 0.00 0.11
STX 170413P00034500 P 04/13/17 34.5 0.00 0.14
STX 170413P00035000 P 04/13/17 35.0 0.00 0.16
STX 170413P00035500 P 04/13/17 35.5 0.00 0.17
STX 170413P00036000 P 04/13/17 36.0 0.00 0.18
STX 170413P00036500 P 04/13/17 36.5 0.00 0.22
STX 170413P00037000 P 04/13/17 37.0 0.00 0.27
STX 170413P00037500 P 04/13/17 37.5 0.00 0.28
STX 170413P00038000 P 04/13/17 38.0 0.00 0.33
STX 170413P00038500 P 04/13/17 38.5 0.00 0.34
STX 170413P00039000 P 04/13/17 39.0 0.00 0.26
STX 170413P00039500 P 04/13/17 39.5 0.04 0.30
STX 170413P00040000 P 04/13/17 40.0 0.05 0.20
STX 170413P00040500 P 04/13/17 40.5 0.07 0.18
STX 170413P00041000 P 04/13/17 41.0 0.09 0.17
STX 170413P00041500 P 04/13/17 41.5 0.14 0.21
STX 170413P00042000 P 04/13/17 42.0 0.19 0.25
STX 170413P00042500 P 04/13/17 42.5 0.24 0.32
STX 170413P00043000 P 04/13/17 43.0 0.32 0.40
STX 170413P00043500 P 04/13/17 43.5 0.43 0.52
STX 170413P00044000 P 04/13/17 44.0 0.57 0.66
STX 170413P00044500 P 04/13/17 44.5 0.74 0.84
STX 170413P00045000 P 04/13/17 45.0 0.95 1.08
STX 170413P00045500 P 04/13/17 45.5 1.19 1.32
STX 170413P00046000 P 04/13/17 46.0 1.47 1.59
STX 170413P00046500 P 04/13/17 46.5 1.79 1.94
STX 170413P00047000 P 04/13/17 47.0 2.13 2.28
STX 170413P00047500 P 04/13/17 47.5 2.52 2.67
STX 170413P00048000 P 04/13/17 48.0 2.80 3.30
STX 170413P00048500 P 04/13/17 48.5 3.20 3.95
STX 170413P00049000 P 04/13/17 49.0 3.60 4.50
STX 170413P00049500 P 04/13/17 49.5 2.46 6.25
STX 170413P00050000 P 04/13/17 50.0 4.35 5.65
STX 170413P00050500 P 04/13/17 50.5 3.70 7.20
STX 170413P00051000 P 04/13/17 51.0 4.35 7.80
STX 170413P00051500 P 04/13/17 51.5 5.15 8.25
STX 170413P00052000 P 04/13/17 52.0 5.80 8.60
STX 170413P00052500 P 04/13/17 52.5 5.60 9.20
STX 170413P00053000 P 04/13/17 53.0 6.10 9.95
STX 170413P00054000 P 04/13/17 54.0 6.85 10.50
STX 170413P00055000 P 04/13/17 55.0 8.35 12.00
STX 170413P00056000 P 04/13/17 56.0 8.90 13.00
STX 170413P00060000 P 04/13/17 60.0 12.75 17.00
STX 170413P00065000 P 04/13/17 65.0 17.85 22.00
STX 170413P00070000 P 04/13/17 70.0 24.35 25.95
STX 170421C00023000 C 04/21/17 23.0 21.00 23.05
STX 170421C00024000 C 04/21/17 24.0 20.25 23.35
STX 170421C00025000 C 04/21/17 25.0 18.25 22.35
STX 170421C00026000 C 04/21/17 26.0 18.15 21.65
STX 170421C00027000 C 04/21/17 27.0 17.20 20.35
STX 170421C00028000 C 04/21/17 28.0 16.20 19.35
STX 170421C00029000 C 04/21/17 29.0 15.25 18.65
STX 170421C00030000 C 04/21/17 30.0 14.20 17.35
STX 170421C00031000 C 04/21/17 31.0 13.20 16.35
STX 170421C00032000 C 04/21/17 32.0 11.30 15.40
STX 170421C00033000 C 04/21/17 33.0 10.25 14.25
STX 170421C00034000 C 04/21/17 34.0 9.60 13.40
STX 170421C00035000 C 04/21/17 35.0 9.25 11.50
STX 170421C00036000 C 04/21/17 36.0 8.55 10.80
STX 170421C00037000 C 04/21/17 37.0 7.60 8.85
STX 170421C00038000 C 04/21/17 38.0 6.60 8.45
STX 170421C00039000 C 04/21/17 39.0 5.65 7.75
STX 170421C00040000 C 04/21/17 40.0 4.80 6.05
STX 170421C00040500 C 04/21/17 40.5 4.30 6.85
STX 170421C00041000 C 04/21/17 41.0 4.10 5.50
STX 170421C00041500 C 04/21/17 41.5 3.95 4.70
STX 170421C00042000 C 04/21/17 42.0 3.60 3.95
STX 170421C00042500 C 04/21/17 42.5 3.15 3.40
STX 170421C00043000 C 04/21/17 43.0 2.82 3.05
STX 170421C00043500 C 04/21/17 43.5 2.48 2.63
STX 170421C00044000 C 04/21/17 44.0 2.19 2.29
STX 170421C00044500 C 04/21/17 44.5 1.89 1.99
STX 170421C00045000 C 04/21/17 45.0 1.61 1.70
STX 170421C00045500 C 04/21/17 45.5 1.35 1.50
STX 170421C00046000 C 04/21/17 46.0 1.13 1.24
STX 170421C00046500 C 04/21/17 46.5 0.93 1.04
STX 170421C00047000 C 04/21/17 47.0 0.75 0.86
STX 170421C00047500 C 04/21/17 47.5 0.62 0.73
STX 170421C00048000 C 04/21/17 48.0 0.50 0.58
STX 170421C00048500 C 04/21/17 48.5 0.39 0.47
STX 170421C00049000 C 04/21/17 49.0 0.31 0.35
STX 170421C00049500 C 04/21/17 49.5 0.24 0.32
STX 170421C00050000 C 04/21/17 50.0 0.19 0.24
STX 170421C00050500 C 04/21/17 50.5 0.14 0.19
STX 170421C00051000 C 04/21/17 51.0 0.11 0.19
STX 170421C00051500 C 04/21/17 51.5 0.08 0.16
STX 170421C00052000 C 04/21/17 52.0 0.06 0.13
STX 170421C00052500 C 04/21/17 52.5 0.04 0.10
STX 170421C00053000 C 04/21/17 53.0 0.01 0.10
STX 170421C00053500 C 04/21/17 53.5 0.02 0.08
STX 170421C00054000 C 04/21/17 54.0 0.00 0.12
STX 170421C00054500 C 04/21/17 54.5 0.00 0.13
STX 170421C00055000 C 04/21/17 55.0 0.00 0.07
STX 170421C00056000 C 04/21/17 56.0 0.00 0.11
STX 170421C00057500 C 04/21/17 57.5 0.00 0.25
STX 170421C00060000 C 04/21/17 60.0 0.00 0.25
STX 170421C00065000 C 04/21/17 65.0 0.00 0.25
STX 170421C00070000 C 04/21/17 70.0 0.00 0.26
STX 170421P00023000 P 04/21/17 23.0 0.00 0.25
STX 170421P00024000 P 04/21/17 24.0 0.00 0.25
STX 170421P00025000 P 04/21/17 25.0 0.00 0.26
STX 170421P00026000 P 04/21/17 26.0 0.00 0.25
STX 170421P00027000 P 04/21/17 27.0 0.00 0.25
STX 170421P00028000 P 04/21/17 28.0 0.00 0.25
STX 170421P00029000 P 04/21/17 29.0 0.00 0.26
STX 170421P00030000 P 04/21/17 30.0 0.00 0.25
STX 170421P00031000 P 04/21/17 31.0 0.00 0.25
STX 170421P00032000 P 04/21/17 32.0 0.00 0.25
STX 170421P00033000 P 04/21/17 33.0 0.00 0.26
STX 170421P00034000 P 04/21/17 34.0 0.00 0.13
STX 170421P00035000 P 04/21/17 35.0 0.00 0.13
STX 170421P00036000 P 04/21/17 36.0 0.00 0.14
STX 170421P00037000 P 04/21/17 37.0 0.01 0.18
STX 170421P00038000 P 04/21/17 38.0 0.04 0.20
STX 170421P00039000 P 04/21/17 39.0 0.07 0.12
STX 170421P00040000 P 04/21/17 40.0 0.13 0.18
STX 170421P00040500 P 04/21/17 40.5 0.17 0.22
STX 170421P00041000 P 04/21/17 41.0 0.22 0.28
STX 170421P00041500 P 04/21/17 41.5 0.29 0.34
STX 170421P00042000 P 04/21/17 42.0 0.37 0.42
STX 170421P00042500 P 04/21/17 42.5 0.45 0.52
STX 170421P00043000 P 04/21/17 43.0 0.58 0.65
STX 170421P00043500 P 04/21/17 43.5 0.70 0.79
STX 170421P00044000 P 04/21/17 44.0 0.89 0.95
STX 170421P00044500 P 04/21/17 44.5 1.08 1.15
STX 170421P00045000 P 04/21/17 45.0 1.29 1.38
STX 170421P00045500 P 04/21/17 45.5 1.54 1.64
STX 170421P00046000 P 04/21/17 46.0 1.79 1.94
STX 170421P00046500 P 04/21/17 46.5 2.11 2.20
STX 170421P00047000 P 04/21/17 47.0 2.38 2.62
STX 170421P00047500 P 04/21/17 47.5 2.76 2.93
STX 170421P00048000 P 04/21/17 48.0 3.00 3.30
STX 170421P00048500 P 04/21/17 48.5 3.50 3.85
STX 170421P00049000 P 04/21/17 49.0 3.85 4.25
STX 170421P00049500 P 04/21/17 49.5 2.79 5.90
STX 170421P00050000 P 04/21/17 50.0 4.55 5.50
STX 170421P00050500 P 04/21/17 50.5 3.80 7.35
STX 170421P00051000 P 04/21/17 51.0 4.65 7.75
STX 170421P00051500 P 04/21/17 51.5 4.75 8.25
STX 170421P00052000 P 04/21/17 52.0 5.25 7.75
STX 170421P00052500 P 04/21/17 52.5 7.00 7.90
STX 170421P00053000 P 04/21/17 53.0 6.15 8.85
STX 170421P00053500 P 04/21/17 53.5 7.05 9.95
STX 170421P00054000 P 04/21/17 54.0 7.10 9.85
STX 170421P00054500 P 04/21/17 54.5 7.50 11.30
STX 170421P00055000 P 04/21/17 55.0 9.30 10.45
STX 170421P00056000 P 04/21/17 56.0 9.10 12.55
STX 170421P00057500 P 04/21/17 57.5 10.35 14.50
STX 170421P00060000 P 04/21/17 60.0 14.40 15.65
STX 170421P00065000 P 04/21/17 65.0 18.60 22.00
STX 170421P00070000 P 04/21/17 70.0 24.30 25.45
STX 170428C00030000 C 04/28/17 30.0 14.25 16.10
STX 170428C00035000 C 04/28/17 35.0 8.40 12.35
STX 170428C00037000 C 04/28/17 37.0 6.50 10.15
STX 170428C00038000 C 04/28/17 38.0 5.70 9.55
STX 170428C00039000 C 04/28/17 39.0 4.75 8.60
STX 170428C00040000 C 04/28/17 40.0 5.10 6.60
STX 170428C00040500 C 04/28/17 40.5 3.50 6.85
STX 170428C00041000 C 04/28/17 41.0 3.10 6.50
STX 170428C00041500 C 04/28/17 41.5 3.95 5.90
STX 170428C00042000 C 04/28/17 42.0 3.65 5.55
STX 170428C00042500 C 04/28/17 42.5 3.35 4.40
STX 170428C00043000 C 04/28/17 43.0 2.92 4.15
STX 170428C00043500 C 04/28/17 43.5 2.71 3.50
STX 170428C00044000 C 04/28/17 44.0 2.58 3.25
STX 170428C00044500 C 04/28/17 44.5 2.27 2.83
STX 170428C00045000 C 04/28/17 45.0 2.05 2.60
STX 170428C00045500 C 04/28/17 45.5 1.99 2.20
STX 170428C00046000 C 04/28/17 46.0 1.80 2.07
STX 170428C00046500 C 04/28/17 46.5 1.57 1.79
STX 170428C00047000 C 04/28/17 47.0 1.43 1.57
STX 170428C00047500 C 04/28/17 47.5 1.22 1.41
STX 170428C00048000 C 04/28/17 48.0 1.07 1.24
STX 170428C00048500 C 04/28/17 48.5 0.94 1.15
STX 170428C00049000 C 04/28/17 49.0 0.81 1.05
STX 170428C00049500 C 04/28/17 49.5 0.68 0.93
STX 170428C00050000 C 04/28/17 50.0 0.62 0.70
STX 170428C00050500 C 04/28/17 50.5 0.52 0.68
STX 170428C00051000 C 04/28/17 51.0 0.28 0.68
STX 170428C00051500 C 04/28/17 51.5 0.17 0.61
STX 170428C00052000 C 04/28/17 52.0 0.14 0.54
STX 170428C00052500 C 04/28/17 52.5 0.18 0.50
STX 170428C00053000 C 04/28/17 53.0 0.03 0.43
STX 170428C00053500 C 04/28/17 53.5 0.00 0.46
STX 170428C00054000 C 04/28/17 54.0 0.05 0.46
STX 170428C00054500 C 04/28/17 54.5 0.00 0.48
STX 170428C00055000 C 04/28/17 55.0 0.00 0.46
STX 170428C00056000 C 04/28/17 56.0 0.00 0.46
STX 170428C00060000 C 04/28/17 60.0 0.00 0.49
STX 170428C00065000 C 04/28/17 65.0 0.00 0.26
STX 170428P00030000 P 04/28/17 30.0 0.00 0.49
STX 170428P00035000 P 04/28/17 35.0 0.00 0.43
STX 170428P00037000 P 04/28/17 37.0 0.00 0.48
STX 170428P00038000 P 04/28/17 38.0 0.11 0.54
STX 170428P00039000 P 04/28/17 39.0 0.26 0.63
STX 170428P00040000 P 04/28/17 40.0 0.41 0.59
STX 170428P00040500 P 04/28/17 40.5 0.50 0.65
STX 170428P00041000 P 04/28/17 41.0 0.64 0.79
STX 170428P00041500 P 04/28/17 41.5 0.74 0.89
STX 170428P00042000 P 04/28/17 42.0 0.84 1.10
STX 170428P00042500 P 04/28/17 42.5 1.00 1.31
STX 170428P00043000 P 04/28/17 43.0 1.14 1.32
STX 170428P00043500 P 04/28/17 43.5 1.31 1.56
STX 170428P00044000 P 04/28/17 44.0 1.53 1.67
STX 170428P00044500 P 04/28/17 44.5 1.68 1.90
STX 170428P00045000 P 04/28/17 45.0 1.94 2.12
STX 170428P00045500 P 04/28/17 45.5 2.17 2.39
STX 170428P00046000 P 04/28/17 46.0 2.42 2.69
STX 170428P00046500 P 04/28/17 46.5 2.71 2.98
STX 170428P00047000 P 04/28/17 47.0 2.98 3.30
STX 170428P00047500 P 04/28/17 47.5 3.30 4.05
STX 170428P00048000 P 04/28/17 48.0 3.50 4.45
STX 170428P00048500 P 04/28/17 48.5 3.85 4.85
STX 170428P00049000 P 04/28/17 49.0 3.20 5.25
STX 170428P00049500 P 04/28/17 49.5 3.60 5.70
STX 170428P00050000 P 04/28/17 50.0 5.05 6.05
STX 170428P00050500 P 04/28/17 50.5 4.60 7.45
STX 170428P00051000 P 04/28/17 51.0 5.00 8.25
STX 170428P00051500 P 04/28/17 51.5 5.60 8.50
STX 170428P00052000 P 04/28/17 52.0 6.60 8.20
STX 170428P00052500 P 04/28/17 52.5 6.05 9.50
STX 170428P00053000 P 04/28/17 53.0 7.05 10.00
STX 170428P00053500 P 04/28/17 53.5 7.15 10.50
STX 170428P00054000 P 04/28/17 54.0 7.65 10.90
STX 170428P00054500 P 04/28/17 54.5 7.75 11.40
STX 170428P00055000 P 04/28/17 55.0 8.35 11.70
STX 170428P00056000 P 04/28/17 56.0 9.55 12.80
STX 170428P00060000 P 04/28/17 60.0 12.70 16.70
STX 170428P00065000 P 04/28/17 65.0 19.25 21.00
STX 170505C00030000 C 05/05/17 30.0 14.25 15.95
STX 170505C00035000 C 05/05/17 35.0 8.50 12.00
STX 170505C00038000 C 05/05/17 38.0 5.35 9.45
STX 170505C00039000 C 05/05/17 39.0 5.00 8.60
STX 170505C00040000 C 05/05/17 40.0 5.45 6.25
STX 170505C00040500 C 05/05/17 40.5 3.25 7.25
STX 170505C00041000 C 05/05/17 41.0 3.10 6.90
STX 170505C00041500 C 05/05/17 41.5 4.10 6.60
STX 170505C00042000 C 05/05/17 42.0 4.00 5.45
STX 170505C00042500 C 05/05/17 42.5 3.85 4.50
STX 170505C00043000 C 05/05/17 43.0 3.40 3.95
STX 170505C00043500 C 05/05/17 43.5 3.10 3.65
STX 170505C00044000 C 05/05/17 44.0 2.81 3.35
STX 170505C00044500 C 05/05/17 44.5 2.50 3.00
STX 170505C00045000 C 05/05/17 45.0 2.51 2.71
STX 170505C00045500 C 05/05/17 45.5 2.18 2.42
STX 170505C00046000 C 05/05/17 46.0 1.95 2.19
STX 170505C00046500 C 05/05/17 46.5 1.81 1.98
STX 170505C00047000 C 05/05/17 47.0 1.62 1.75
STX 170505C00047500 C 05/05/17 47.5 1.40 1.58
STX 170505C00048000 C 05/05/17 48.0 1.27 1.40
STX 170505C00048500 C 05/05/17 48.5 1.10 1.28
STX 170505C00049000 C 05/05/17 49.0 0.99 1.12
STX 170505C00049500 C 05/05/17 49.5 0.80 0.99
STX 170505C00050000 C 05/05/17 50.0 0.75 0.88
STX 170505C00050500 C 05/05/17 50.5 0.60 0.77
STX 170505C00051000 C 05/05/17 51.0 0.56 0.71
STX 170505C00051500 C 05/05/17 51.5 0.45 0.61
STX 170505C00052000 C 05/05/17 52.0 0.19 0.55
STX 170505C00052500 C 05/05/17 52.5 0.18 0.52
STX 170505C00053000 C 05/05/17 53.0 0.07 0.46
STX 170505C00053500 C 05/05/17 53.5 0.09 0.45
STX 170505C00054000 C 05/05/17 54.0 0.05 0.44
STX 170505C00055000 C 05/05/17 55.0 0.03 0.46
STX 170505C00056000 C 05/05/17 56.0 0.05 0.45
STX 170505C00060000 C 05/05/17 60.0 0.00 0.49
STX 170505P00030000 P 05/05/17 30.0 0.00 0.49
STX 170505P00035000 P 05/05/17 35.0 0.03 0.46
STX 170505P00038000 P 05/05/17 38.0 0.21 0.59
STX 170505P00039000 P 05/05/17 39.0 0.34 0.76
STX 170505P00040000 P 05/05/17 40.0 0.59 0.72
STX 170505P00040500 P 05/05/17 40.5 0.63 0.83
STX 170505P00041000 P 05/05/17 41.0 0.78 0.94
STX 170505P00041500 P 05/05/17 41.5 0.88 1.07
STX 170505P00042000 P 05/05/17 42.0 1.01 1.15
STX 170505P00042500 P 05/05/17 42.5 1.11 1.38
STX 170505P00043000 P 05/05/17 43.0 1.33 1.48
STX 170505P00043500 P 05/05/17 43.5 1.46 1.69
STX 170505P00044000 P 05/05/17 44.0 1.70 1.86
STX 170505P00044500 P 05/05/17 44.5 1.89 2.17
STX 170505P00045000 P 05/05/17 45.0 2.14 2.31
STX 170505P00045500 P 05/05/17 45.5 2.37 2.85
STX 170505P00046000 P 05/05/17 46.0 2.62 3.05
STX 170505P00046500 P 05/05/17 46.5 2.89 3.20
STX 170505P00047000 P 05/05/17 47.0 3.15 3.65
STX 170505P00047500 P 05/05/17 47.5 3.50 4.10
STX 170505P00048000 P 05/05/17 48.0 3.70 5.05
STX 170505P00048500 P 05/05/17 48.5 4.15 4.85
STX 170505P00049000 P 05/05/17 49.0 4.35 6.80
STX 170505P00049500 P 05/05/17 49.5 3.45 7.20
STX 170505P00050000 P 05/05/17 50.0 4.35 7.55
STX 170505P00050500 P 05/05/17 50.5 4.20 8.00
STX 170505P00051000 P 05/05/17 51.0 4.80 8.40
STX 170505P00051500 P 05/05/17 51.5 5.35 8.85
STX 170505P00052000 P 05/05/17 52.0 6.00 9.15
STX 170505P00052500 P 05/05/17 52.5 6.30 9.45
STX 170505P00053000 P 05/05/17 53.0 7.05 9.70
STX 170505P00053500 P 05/05/17 53.5 6.80 10.35
STX 170505P00054000 P 05/05/17 54.0 7.35 10.90
STX 170505P00055000 P 05/05/17 55.0 8.70 11.80
STX 170505P00056000 P 05/05/17 56.0 9.20 12.75
STX 170505P00060000 P 05/05/17 60.0 14.35 15.75
STX 170519C00033000 C 05/19/17 33.0 11.65 12.95
STX 170519C00034000 C 05/19/17 34.0 10.80 13.05
STX 170519C00035000 C 05/19/17 35.0 9.85 11.75
STX 170519C00036000 C 05/19/17 36.0 8.90 11.20
STX 170519C00037000 C 05/19/17 37.0 8.05 9.95
STX 170519C00038000 C 05/19/17 38.0 7.15 9.30
STX 170519C00039000 C 05/19/17 39.0 6.30 8.35
STX 170519C00040000 C 05/19/17 40.0 5.45 7.65
STX 170519C00041000 C 05/19/17 41.0 4.75 5.65
STX 170519C00042000 C 05/19/17 42.0 4.30 4.90
STX 170519C00043000 C 05/19/17 43.0 3.65 4.20
STX 170519C00044000 C 05/19/17 44.0 3.10 3.55
STX 170519C00045000 C 05/19/17 45.0 2.72 2.95
STX 170519C00046000 C 05/19/17 46.0 2.31 2.41
STX 170519C00047000 C 05/19/17 47.0 1.90 1.99
STX 170519C00048000 C 05/19/17 48.0 1.53 1.64
STX 170519C00049000 C 05/19/17 49.0 1.21 1.34
STX 170519C00050000 C 05/19/17 50.0 0.97 1.09
STX 170519C00052500 C 05/19/17 52.5 0.51 0.61
STX 170519C00055000 C 05/19/17 55.0 0.10 0.42
STX 170519C00057500 C 05/19/17 57.5 0.03 0.47
STX 170519C00060000 C 05/19/17 60.0 0.03 0.33
STX 170519C00065000 C 05/19/17 65.0 0.00 0.55
STX 170519C00070000 C 05/19/17 70.0 0.00 0.30
STX 170519P00033000 P 05/19/17 33.0 0.03 0.49
STX 170519P00034000 P 05/19/17 34.0 0.08 0.47
STX 170519P00035000 P 05/19/17 35.0 0.10 0.46
STX 170519P00036000 P 05/19/17 36.0 0.19 0.52
STX 170519P00037000 P 05/19/17 37.0 0.29 0.60
STX 170519P00038000 P 05/19/17 38.0 0.46 0.59
STX 170519P00039000 P 05/19/17 39.0 0.59 0.68
STX 170519P00040000 P 05/19/17 40.0 0.77 0.85
STX 170519P00041000 P 05/19/17 41.0 0.99 1.08
STX 170519P00042000 P 05/19/17 42.0 1.26 1.36
STX 170519P00043000 P 05/19/17 43.0 1.60 1.72
STX 170519P00044000 P 05/19/17 44.0 1.99 2.13
STX 170519P00045000 P 05/19/17 45.0 2.44 2.57
STX 170519P00046000 P 05/19/17 46.0 2.92 3.15
STX 170519P00047000 P 05/19/17 47.0 3.45 3.85
STX 170519P00048000 P 05/19/17 48.0 4.05 4.50
STX 170519P00049000 P 05/19/17 49.0 4.70 5.35
STX 170519P00050000 P 05/19/17 50.0 5.45 6.15
STX 170519P00052500 P 05/19/17 52.5 7.45 9.05
STX 170519P00055000 P 05/19/17 55.0 9.55 12.05
STX 170519P00057500 P 05/19/17 57.5 10.50 14.10
STX 170519P00060000 P 05/19/17 60.0 13.55 16.60
STX 170519P00065000 P 05/19/17 65.0 18.65 22.00
STX 170519P00070000 P 05/19/17 70.0 24.40 25.75
STX 170616C00018000 C 06/16/17 18.0 26.10 28.25
STX 170616C00019000 C 06/16/17 19.0 24.00 28.20
STX 170616C00020000 C 06/16/17 20.0 23.00 27.40
STX 170616C00021000 C 06/16/17 21.0 22.00 26.45
STX 170616C00022000 C 06/16/17 22.0 20.95 25.20
STX 170616C00023000 C 06/16/17 23.0 19.90 24.25
STX 170616C00024000 C 06/16/17 24.0 19.00 23.45
STX 170616C00025000 C 06/16/17 25.0 18.00 22.40
STX 170616C00026000 C 06/16/17 26.0 17.00 21.25
STX 170616C00027000 C 06/16/17 27.0 16.00 20.50
STX 170616C00028000 C 06/16/17 28.0 15.10 19.30
STX 170616C00029000 C 06/16/17 29.0 14.10 18.35
STX 170616C00030000 C 06/16/17 30.0 13.20 16.95
STX 170616C00031000 C 06/16/17 31.0 12.15 16.25
STX 170616C00032000 C 06/16/17 32.0 12.50 14.60
STX 170616C00033000 C 06/16/17 33.0 10.45 14.30
STX 170616C00034000 C 06/16/17 34.0 9.45 13.40
STX 170616C00035000 C 06/16/17 35.0 8.35 11.90
STX 170616C00036000 C 06/16/17 36.0 9.35 11.30
STX 170616C00037000 C 06/16/17 37.0 6.85 10.50
STX 170616C00038000 C 06/16/17 38.0 5.90 9.05
STX 170616C00039000 C 06/16/17 39.0 5.20 8.85
STX 170616C00040000 C 06/16/17 40.0 5.80 6.75
STX 170616C00041000 C 06/16/17 41.0 5.50 6.00
STX 170616C00042000 C 06/16/17 42.0 4.80 5.35
STX 170616C00043000 C 06/16/17 43.0 3.95 4.55
STX 170616C00044000 C 06/16/17 44.0 3.65 3.85
STX 170616C00045000 C 06/16/17 45.0 3.25 3.40
STX 170616C00046000 C 06/16/17 46.0 2.63 2.88
STX 170616C00047000 C 06/16/17 47.0 2.24 2.44
STX 170616C00048000 C 06/16/17 48.0 1.87 2.06
STX 170616C00049000 C 06/16/17 49.0 1.53 1.73
STX 170616C00050000 C 06/16/17 50.0 1.24 1.47
STX 170616C00052500 C 06/16/17 52.5 0.75 0.89
STX 170616C00055000 C 06/16/17 55.0 0.23 0.50
STX 170616C00057500 C 06/16/17 57.5 0.11 0.40
STX 170616C00060000 C 06/16/17 60.0 0.03 0.47
STX 170616C00065000 C 06/16/17 65.0 0.00 0.37
STX 170616P00018000 P 06/16/17 18.0 0.00 0.36
STX 170616P00019000 P 06/16/17 19.0 0.00 0.35
STX 170616P00020000 P 06/16/17 20.0 0.00 0.34
STX 170616P00021000 P 06/16/17 21.0 0.00 0.70
STX 170616P00022000 P 06/16/17 22.0 0.00 0.70
STX 170616P00023000 P 06/16/17 23.0 0.03 0.49
STX 170616P00024000 P 06/16/17 24.0 0.01 0.37
STX 170616P00025000 P 06/16/17 25.0 0.01 0.38
STX 170616P00026000 P 06/16/17 26.0 0.01 0.39
STX 170616P00027000 P 06/16/17 27.0 0.01 0.40
STX 170616P00028000 P 06/16/17 28.0 0.01 0.42
STX 170616P00029000 P 06/16/17 29.0 0.10 0.44
STX 170616P00030000 P 06/16/17 30.0 0.02 0.49
STX 170616P00031000 P 06/16/17 31.0 0.13 0.48
STX 170616P00032000 P 06/16/17 32.0 0.08 0.47
STX 170616P00033000 P 06/16/17 33.0 0.14 0.47
STX 170616P00034000 P 06/16/17 34.0 0.28 0.55
STX 170616P00035000 P 06/16/17 35.0 0.27 0.64
STX 170616P00036000 P 06/16/17 36.0 0.36 0.66
STX 170616P00037000 P 06/16/17 37.0 0.49 0.72
STX 170616P00038000 P 06/16/17 38.0 0.72 0.82
STX 170616P00039000 P 06/16/17 39.0 0.89 1.08
STX 170616P00040000 P 06/16/17 40.0 1.09 1.23
STX 170616P00041000 P 06/16/17 41.0 1.37 1.50
STX 170616P00042000 P 06/16/17 42.0 1.68 1.80
STX 170616P00043000 P 06/16/17 43.0 2.04 2.14
STX 170616P00044000 P 06/16/17 44.0 2.45 2.58
STX 170616P00045000 P 06/16/17 45.0 2.86 3.05
STX 170616P00046000 P 06/16/17 46.0 3.40 3.60
STX 170616P00047000 P 06/16/17 47.0 3.90 4.20
STX 170616P00048000 P 06/16/17 48.0 4.50 4.80
STX 170616P00049000 P 06/16/17 49.0 5.15 5.90
STX 170616P00050000 P 06/16/17 50.0 5.85 6.75
STX 170616P00052500 P 06/16/17 52.5 6.65 9.95
STX 170616P00055000 P 06/16/17 55.0 8.85 12.05
STX 170616P00057500 P 06/16/17 57.5 10.55 14.60
STX 170616P00060000 P 06/16/17 60.0 13.45 17.00
STX 170616P00065000 P 06/16/17 65.0 18.80 21.80
STX 170915C00018000 C 09/15/17 18.0 26.10 28.30
STX 170915C00019000 C 09/15/17 19.0 24.00 28.20
STX 170915C00020000 C 09/15/17 20.0 22.95 27.20
STX 170915C00021000 C 09/15/17 21.0 22.00 26.20
STX 170915C00022000 C 09/15/17 22.0 21.00 25.20
STX 170915C00023000 C 09/15/17 23.0 20.05 24.20
STX 170915C00024000 C 09/15/17 24.0 19.10 23.40
STX 170915C00025000 C 09/15/17 25.0 18.10 22.20
STX 170915C00026000 C 09/15/17 26.0 17.15 21.20
STX 170915C00027000 C 09/15/17 27.0 16.20 20.15
STX 170915C00028000 C 09/15/17 28.0 15.15 19.25
STX 170915C00029000 C 09/15/17 29.0 14.30 18.20
STX 170915C00030000 C 09/15/17 30.0 14.40 16.40
STX 170915C00031000 C 09/15/17 31.0 12.35 16.40
STX 170915C00032000 C 09/15/17 32.0 12.60 14.65
STX 170915C00033000 C 09/15/17 33.0 10.60 14.60
STX 170915C00034000 C 09/15/17 34.0 9.80 13.80
STX 170915C00035000 C 09/15/17 35.0 10.15 11.60
STX 170915C00036000 C 09/15/17 36.0 8.00 11.95
STX 170915C00037000 C 09/15/17 37.0 7.35 11.30
STX 170915C00038000 C 09/15/17 38.0 8.05 9.40
STX 170915C00039000 C 09/15/17 39.0 7.35 8.95
STX 170915C00040000 C 09/15/17 40.0 6.70 8.35
STX 170915C00041000 C 09/15/17 41.0 6.05 6.95
STX 170915C00042000 C 09/15/17 42.0 5.55 6.20
STX 170915C00043000 C 09/15/17 43.0 5.00 5.60
STX 170915C00044000 C 09/15/17 44.0 4.50 5.10
STX 170915C00045000 C 09/15/17 45.0 4.15 4.60
STX 170915C00046000 C 09/15/17 46.0 3.80 4.05
STX 170915C00047000 C 09/15/17 47.0 3.25 3.65
STX 170915C00048000 C 09/15/17 48.0 2.99 3.30
STX 170915C00049000 C 09/15/17 49.0 2.67 2.90
STX 170915C00050000 C 09/15/17 50.0 2.35 2.57
STX 170915C00052500 C 09/15/17 52.5 1.63 1.89
STX 170915C00055000 C 09/15/17 55.0 1.17 1.38
STX 170915C00057500 C 09/15/17 57.5 0.82 0.98
STX 170915C00060000 C 09/15/17 60.0 0.31 0.74
STX 170915C00065000 C 09/15/17 65.0 0.04 0.50
STX 170915P00018000 P 09/15/17 18.0 0.00 0.50
STX 170915P00019000 P 09/15/17 19.0 0.00 0.49
STX 170915P00020000 P 09/15/17 20.0 0.00 0.49
STX 170915P00021000 P 09/15/17 21.0 0.00 0.49
STX 170915P00022000 P 09/15/17 22.0 0.00 0.49
STX 170915P00023000 P 09/15/17 23.0 0.01 0.49
STX 170915P00024000 P 09/15/17 24.0 0.00 0.50
STX 170915P00025000 P 09/15/17 25.0 0.05 0.49
STX 170915P00026000 P 09/15/17 26.0 0.05 0.50
STX 170915P00027000 P 09/15/17 27.0 0.14 0.55
STX 170915P00028000 P 09/15/17 28.0 0.15 0.62
STX 170915P00029000 P 09/15/17 29.0 0.23 0.70
STX 170915P00030000 P 09/15/17 30.0 0.35 0.78
STX 170915P00031000 P 09/15/17 31.0 0.45 0.89
STX 170915P00032000 P 09/15/17 32.0 0.55 1.01
STX 170915P00033000 P 09/15/17 33.0 0.69 1.12
STX 170915P00034000 P 09/15/17 34.0 0.90 1.24
STX 170915P00035000 P 09/15/17 35.0 1.13 1.28
STX 170915P00036000 P 09/15/17 36.0 1.36 1.50
STX 170915P00037000 P 09/15/17 37.0 1.55 1.72
STX 170915P00038000 P 09/15/17 38.0 1.83 2.00
STX 170915P00039000 P 09/15/17 39.0 2.12 2.29
STX 170915P00040000 P 09/15/17 40.0 2.42 2.66
STX 170915P00041000 P 09/15/17 41.0 2.77 2.99
STX 170915P00042000 P 09/15/17 42.0 3.15 3.40
STX 170915P00043000 P 09/15/17 43.0 3.60 3.85
STX 170915P00044000 P 09/15/17 44.0 3.80 4.30
STX 170915P00045000 P 09/15/17 45.0 4.55 4.80
STX 170915P00046000 P 09/15/17 46.0 5.00 5.30
STX 170915P00047000 P 09/15/17 47.0 5.55 5.90
STX 170915P00048000 P 09/15/17 48.0 6.20 6.75
STX 170915P00049000 P 09/15/17 49.0 6.80 7.35
STX 170915P00050000 P 09/15/17 50.0 7.45 8.20
STX 170915P00052500 P 09/15/17 52.5 9.20 10.55
STX 170915P00055000 P 09/15/17 55.0 9.75 13.40
STX 170915P00057500 P 09/15/17 57.5 11.85 15.75
STX 170915P00060000 P 09/15/17 60.0 14.05 17.80
STX 170915P00065000 P 09/15/17 65.0 19.10 22.30
STX 180119C00005000 C 01/19/18 5.0 38.50 42.05
STX 180119C00008000 C 01/19/18 8.0 34.90 39.35
STX 180119C00010000 C 01/19/18 10.0 32.90 37.35
STX 180119C00013000 C 01/19/18 13.0 30.60 33.40
STX 180119C00015000 C 01/19/18 15.0 28.55 31.45
STX 180119C00018000 C 01/19/18 18.0 25.60 28.40
STX 180119C00020000 C 01/19/18 20.0 23.65 26.20
STX 180119C00023000 C 01/19/18 23.0 20.65 23.55
STX 180119C00025000 C 01/19/18 25.0 19.05 21.20
STX 180119C00028000 C 01/19/18 28.0 17.20 18.55
STX 180119C00030000 C 01/19/18 30.0 14.30 16.80
STX 180119C00032000 C 01/19/18 32.0 12.55 15.05
STX 180119C00033000 C 01/19/18 33.0 10.70 15.50
STX 180119C00035000 C 01/19/18 35.0 11.20 12.05
STX 180119C00037000 C 01/19/18 37.0 9.90 10.60
STX 180119C00040000 C 01/19/18 40.0 7.95 8.30
STX 180119C00042000 C 01/19/18 42.0 6.80 7.30
STX 180119C00045000 C 01/19/18 45.0 5.20 5.55
STX 180119C00047000 C 01/19/18 47.0 4.40 4.75
STX 180119C00050000 C 01/19/18 50.0 3.30 3.50
STX 180119C00052500 C 01/19/18 52.5 2.62 2.90
STX 180119C00055000 C 01/19/18 55.0 2.00 2.34
STX 180119C00057500 C 01/19/18 57.5 1.52 2.05
STX 180119C00060000 C 01/19/18 60.0 1.15 1.40
STX 180119C00065000 C 01/19/18 65.0 0.55 0.97
STX 180119C00070000 C 01/19/18 70.0 0.29 0.94
STX 180119P00005000 P 01/19/18 5.0 0.00 0.06
STX 180119P00008000 P 01/19/18 8.0 0.00 0.08
STX 180119P00010000 P 01/19/18 10.0 0.00 0.16
STX 180119P00013000 P 01/19/18 13.0 0.07 0.30
STX 180119P00015000 P 01/19/18 15.0 0.11 0.39
STX 180119P00018000 P 01/19/18 18.0 0.21 0.59
STX 180119P00020000 P 01/19/18 20.0 0.29 0.73
STX 180119P00023000 P 01/19/18 23.0 0.45 0.96
STX 180119P00025000 P 01/19/18 25.0 0.24 0.85
STX 180119P00028000 P 01/19/18 28.0 0.87 1.27
STX 180119P00030000 P 01/19/18 30.0 0.85 1.50
STX 180119P00032000 P 01/19/18 32.0 1.51 1.71
STX 180119P00033000 P 01/19/18 33.0 1.68 2.30
STX 180119P00035000 P 01/19/18 35.0 2.17 2.36
STX 180119P00037000 P 01/19/18 37.0 2.81 3.05
STX 180119P00040000 P 01/19/18 40.0 3.85 4.05
STX 180119P00042000 P 01/19/18 42.0 4.70 5.05
STX 180119P00045000 P 01/19/18 45.0 6.25 6.55
STX 180119P00047000 P 01/19/18 47.0 7.35 7.80
STX 180119P00050000 P 01/19/18 50.0 9.30 9.75
STX 180119P00052500 P 01/19/18 52.5 10.95 11.70
STX 180119P00055000 P 01/19/18 55.0 12.90 13.75
STX 180119P00057500 P 01/19/18 57.5 14.00 16.40
STX 180119P00060000 P 01/19/18 60.0 16.25 18.50
STX 180119P00065000 P 01/19/18 65.0 19.65 24.00
STX 180119P00070000 P 01/19/18 70.0 24.95 28.65
STX 190118C00018000 C 01/18/19 18.0 25.60 28.40
STX 190118C00020000 C 01/18/19 20.0 23.00 27.50
STX 190118C00023000 C 01/18/19 23.0 20.00 24.45
STX 190118C00025000 C 01/18/19 25.0 18.30 22.85
STX 190118C00028000 C 01/18/19 28.0 16.25 18.75
STX 190118C00030000 C 01/18/19 30.0 14.85 17.55
STX 190118C00033000 C 01/18/19 33.0 13.15 14.95
STX 190118C00035000 C 01/18/19 35.0 11.70 13.90
STX 190118C00037000 C 01/18/19 37.0 10.40 12.65
STX 190118C00040000 C 01/18/19 40.0 9.00 11.25
STX 190118C00042000 C 01/18/19 42.0 8.10 10.15
STX 190118C00045000 C 01/18/19 45.0 7.10 8.80
STX 190118C00047000 C 01/18/19 47.0 5.95 8.10
STX 190118C00050000 C 01/18/19 50.0 5.45 5.80
STX 190118C00052500 C 01/18/19 52.5 4.90 5.40
STX 190118C00055000 C 01/18/19 55.0 4.25 4.50
STX 190118C00057500 C 01/18/19 57.5 3.60 5.15
STX 190118C00060000 C 01/18/19 60.0 3.00 4.20
STX 190118C00065000 C 01/18/19 65.0 2.13 3.25
STX 190118C00070000 C 01/18/19 70.0 1.61 2.87
STX 190118P00018000 P 01/18/19 18.0 0.59 1.22
STX 190118P00020000 P 01/18/19 20.0 0.84 1.60
STX 190118P00023000 P 01/18/19 23.0 1.22 2.05
STX 190118P00025000 P 01/18/19 25.0 1.75 2.05
STX 190118P00028000 P 01/18/19 28.0 2.29 3.05
STX 190118P00030000 P 01/18/19 30.0 2.83 3.15
STX 190118P00033000 P 01/18/19 33.0 4.10 4.50
STX 190118P00035000 P 01/18/19 35.0 4.85 5.30
STX 190118P00037000 P 01/18/19 37.0 5.40 6.25
STX 190118P00040000 P 01/18/19 40.0 7.10 7.55
STX 190118P00042000 P 01/18/19 42.0 8.10 8.60
STX 190118P00045000 P 01/18/19 45.0 9.40 10.95
STX 190118P00047000 P 01/18/19 47.0 10.15 12.45
STX 190118P00050000 P 01/18/19 50.0 12.00 14.50
STX 190118P00052500 P 01/18/19 52.5 13.75 16.25
STX 190118P00055000 P 01/18/19 55.0 15.50 18.10
STX 190118P00057500 P 01/18/19 57.5 17.40 19.90
STX 190118P00060000 P 01/18/19 60.0 19.35 21.85
STX 190118P00065000 P 01/18/19 65.0 22.90 26.10
STX 190118P00070000 P 01/18/19 70.0 27.20 30.35

OPRA data is delayed 15 minutes.