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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-03)Premium Content

Seagate Technology (STX)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150807C00039000 C 08/07/15 39.0 9.55 13.35
STX 150807C00040000 C 08/07/15 40.0 9.10 11.40
STX 150807C00040500 C 08/07/15 40.5 8.60 10.90
STX 150807C00041000 C 08/07/15 41.0 7.50 10.55
STX 150807C00041500 C 08/07/15 41.5 7.00 10.05
STX 150807C00042000 C 08/07/15 42.0 8.05 9.55
STX 150807C00042500 C 08/07/15 42.5 7.55 8.85
STX 150807C00043000 C 08/07/15 43.0 7.05 8.55
STX 150807C00043500 C 08/07/15 43.5 6.55 7.85
STX 150807C00044000 C 08/07/15 44.0 6.10 7.40
STX 150807C00044500 C 08/07/15 44.5 5.50 6.95
STX 150807C00045000 C 08/07/15 45.0 5.00 6.40
STX 150807C00045500 C 08/07/15 45.5 4.55 5.90
STX 150807C00046000 C 08/07/15 46.0 4.10 4.90
STX 150807C00046500 C 08/07/15 46.5 3.60 4.45
STX 150807C00047000 C 08/07/15 47.0 3.15 4.40
STX 150807C00047500 C 08/07/15 47.5 2.70 4.40
STX 150807C00048000 C 08/07/15 48.0 2.28 2.99
STX 150807C00048500 C 08/07/15 48.5 1.83 2.99
STX 150807C00049000 C 08/07/15 49.0 1.68 2.10
STX 150807C00049500 C 08/07/15 49.5 1.34 1.53
STX 150807C00050000 C 08/07/15 50.0 1.01 1.16
STX 150807C00050500 C 08/07/15 50.5 0.70 0.90
STX 150807C00051000 C 08/07/15 51.0 0.47 0.59
STX 150807C00051500 C 08/07/15 51.5 0.29 0.42
STX 150807C00052000 C 08/07/15 52.0 0.14 0.27
STX 150807C00052500 C 08/07/15 52.5 0.08 0.22
STX 150807C00053000 C 08/07/15 53.0 0.00 0.30
STX 150807C00053500 C 08/07/15 53.5 0.00 0.24
STX 150807C00054000 C 08/07/15 54.0 0.00 0.40
STX 150807C00054500 C 08/07/15 54.5 0.00 0.19
STX 150807C00055000 C 08/07/15 55.0 0.00 0.10
STX 150807C00055500 C 08/07/15 55.5 0.00 0.50
STX 150807C00056000 C 08/07/15 56.0 0.00 0.49
STX 150807C00056500 C 08/07/15 56.5 0.00 0.50
STX 150807C00057000 C 08/07/15 57.0 0.00 0.50
STX 150807C00057500 C 08/07/15 57.5 0.00 0.50
STX 150807C00058000 C 08/07/15 58.0 0.00 0.50
STX 150807C00058500 C 08/07/15 58.5 0.00 0.22
STX 150807C00059000 C 08/07/15 59.0 0.00 0.50
STX 150807C00060000 C 08/07/15 60.0 0.00 0.50
STX 150807C00061000 C 08/07/15 61.0 0.00 0.50
STX 150807C00065000 C 08/07/15 65.0 0.00 0.50
STX 150807C00070000 C 08/07/15 70.0 0.00 0.50
STX 150807P00039000 P 08/07/15 39.0 0.00 0.10
STX 150807P00040000 P 08/07/15 40.0 0.00 0.15
STX 150807P00040500 P 08/07/15 40.5 0.00 0.13
STX 150807P00041000 P 08/07/15 41.0 0.00 0.50
STX 150807P00041500 P 08/07/15 41.5 0.00 0.50
STX 150807P00042000 P 08/07/15 42.0 0.00 0.50
STX 150807P00042500 P 08/07/15 42.5 0.00 0.50
STX 150807P00043000 P 08/07/15 43.0 0.00 0.50
STX 150807P00043500 P 08/07/15 43.5 0.00 0.50
STX 150807P00044000 P 08/07/15 44.0 0.00 0.50
STX 150807P00044500 P 08/07/15 44.5 0.00 0.48
STX 150807P00045000 P 08/07/15 45.0 0.00 0.50
STX 150807P00045500 P 08/07/15 45.5 0.01 0.47
STX 150807P00046000 P 08/07/15 46.0 0.05 0.17
STX 150807P00046500 P 08/07/15 46.5 0.06 0.14
STX 150807P00047000 P 08/07/15 47.0 0.07 0.21
STX 150807P00047500 P 08/07/15 47.5 0.07 0.24
STX 150807P00048000 P 08/07/15 48.0 0.15 0.25
STX 150807P00048500 P 08/07/15 48.5 0.21 0.33
STX 150807P00049000 P 08/07/15 49.0 0.31 0.47
STX 150807P00049500 P 08/07/15 49.5 0.47 0.59
STX 150807P00050000 P 08/07/15 50.0 0.65 0.81
STX 150807P00050500 P 08/07/15 50.5 0.92 1.07
STX 150807P00051000 P 08/07/15 51.0 1.02 1.41
STX 150807P00051500 P 08/07/15 51.5 1.40 2.10
STX 150807P00052000 P 08/07/15 52.0 1.47 2.48
STX 150807P00052500 P 08/07/15 52.5 1.23 3.10
STX 150807P00053000 P 08/07/15 53.0 1.38 3.25
STX 150807P00053500 P 08/07/15 53.5 1.50 4.05
STX 150807P00054000 P 08/07/15 54.0 1.95 4.50
STX 150807P00054500 P 08/07/15 54.5 2.50 5.00
STX 150807P00055000 P 08/07/15 55.0 2.95 5.50
STX 150807P00055500 P 08/07/15 55.5 3.45 6.00
STX 150807P00056000 P 08/07/15 56.0 3.95 6.50
STX 150807P00056500 P 08/07/15 56.5 4.60 7.00
STX 150807P00057000 P 08/07/15 57.0 5.10 8.35
STX 150807P00057500 P 08/07/15 57.5 5.60 8.85
STX 150807P00058000 P 08/07/15 58.0 5.65 10.10
STX 150807P00058500 P 08/07/15 58.5 6.20 10.75
STX 150807P00059000 P 08/07/15 59.0 6.80 11.20
STX 150807P00060000 P 08/07/15 60.0 7.65 12.25
STX 150807P00061000 P 08/07/15 61.0 8.70 13.15
STX 150807P00065000 P 08/07/15 65.0 12.55 15.95
STX 150807P00070000 P 08/07/15 70.0 17.70 22.10
STX 150814C00039000 C 08/14/15 39.0 9.80 13.30
STX 150814C00040000 C 08/14/15 40.0 8.65 11.35
STX 150814C00040500 C 08/14/15 40.5 8.55 10.85
STX 150814C00041000 C 08/14/15 41.0 8.10 11.20
STX 150814C00041500 C 08/14/15 41.5 7.15 9.45
STX 150814C00042000 C 08/14/15 42.0 8.00 9.35
STX 150814C00042500 C 08/14/15 42.5 7.55 8.85
STX 150814C00043000 C 08/14/15 43.0 7.05 8.60
STX 150814C00043500 C 08/14/15 43.5 6.55 7.95
STX 150814C00044000 C 08/14/15 44.0 6.05 7.40
STX 150814C00044500 C 08/14/15 44.5 5.55 6.90
STX 150814C00045000 C 08/14/15 45.0 5.05 6.80
STX 150814C00045500 C 08/14/15 45.5 4.60 5.90
STX 150814C00046000 C 08/14/15 46.0 4.10 5.75
STX 150814C00046500 C 08/14/15 46.5 3.60 5.25
STX 150814C00047000 C 08/14/15 47.0 3.30 4.90
STX 150814C00047500 C 08/14/15 47.5 2.76 4.15
STX 150814C00048000 C 08/14/15 48.0 2.36 2.99
STX 150814C00048500 C 08/14/15 48.5 1.97 2.66
STX 150814C00049000 C 08/14/15 49.0 1.84 2.05
STX 150814C00049500 C 08/14/15 49.5 1.46 1.68
STX 150814C00050000 C 08/14/15 50.0 1.20 1.37
STX 150814C00050500 C 08/14/15 50.5 0.95 1.06
STX 150814C00051000 C 08/14/15 51.0 0.73 0.81
STX 150814C00051500 C 08/14/15 51.5 0.55 0.62
STX 150814C00052000 C 08/14/15 52.0 0.41 0.47
STX 150814C00052500 C 08/14/15 52.5 0.30 0.36
STX 150814C00053000 C 08/14/15 53.0 0.21 0.28
STX 150814C00053500 C 08/14/15 53.5 0.15 0.22
STX 150814C00054000 C 08/14/15 54.0 0.11 0.16
STX 150814C00054500 C 08/14/15 54.5 0.00 0.45
STX 150814C00055000 C 08/14/15 55.0 0.00 0.26
STX 150814C00055500 C 08/14/15 55.5 0.00 0.50
STX 150814C00056000 C 08/14/15 56.0 0.00 0.50
STX 150814C00056500 C 08/14/15 56.5 0.00 0.50
STX 150814C00057000 C 08/14/15 57.0 0.00 0.50
STX 150814C00057500 C 08/14/15 57.5 0.00 0.37
STX 150814C00058000 C 08/14/15 58.0 0.00 0.50
STX 150814C00058500 C 08/14/15 58.5 0.00 0.50
STX 150814C00059000 C 08/14/15 59.0 0.00 0.50
STX 150814C00060000 C 08/14/15 60.0 0.00 0.50
STX 150814P00039000 P 08/14/15 39.0 0.00 0.50
STX 150814P00040000 P 08/14/15 40.0 0.00 0.50
STX 150814P00040500 P 08/14/15 40.5 0.00 0.50
STX 150814P00041000 P 08/14/15 41.0 0.00 0.50
STX 150814P00041500 P 08/14/15 41.5 0.00 0.50
STX 150814P00042000 P 08/14/15 42.0 0.00 0.46
STX 150814P00042500 P 08/14/15 42.5 0.00 0.50
STX 150814P00043000 P 08/14/15 43.0 0.00 0.50
STX 150814P00043500 P 08/14/15 43.5 0.00 0.50
STX 150814P00044000 P 08/14/15 44.0 0.00 0.50
STX 150814P00044500 P 08/14/15 44.5 0.01 0.32
STX 150814P00045000 P 08/14/15 45.0 0.00 0.35
STX 150814P00045500 P 08/14/15 45.5 0.08 0.43
STX 150814P00046000 P 08/14/15 46.0 0.09 0.43
STX 150814P00046500 P 08/14/15 46.5 0.19 0.29
STX 150814P00047000 P 08/14/15 47.0 0.25 0.30
STX 150814P00047500 P 08/14/15 47.5 0.32 0.38
STX 150814P00048000 P 08/14/15 48.0 0.42 0.47
STX 150814P00048500 P 08/14/15 48.5 0.53 0.59
STX 150814P00049000 P 08/14/15 49.0 0.67 0.74
STX 150814P00049500 P 08/14/15 49.5 0.84 0.93
STX 150814P00050000 P 08/14/15 50.0 1.06 1.14
STX 150814P00050500 P 08/14/15 50.5 1.29 1.40
STX 150814P00051000 P 08/14/15 51.0 1.58 1.69
STX 150814P00051500 P 08/14/15 51.5 1.87 2.05
STX 150814P00052000 P 08/14/15 52.0 2.06 2.68
STX 150814P00052500 P 08/14/15 52.5 2.18 3.30
STX 150814P00053000 P 08/14/15 53.0 2.16 3.35
STX 150814P00053500 P 08/14/15 53.5 2.06 4.20
STX 150814P00054000 P 08/14/15 54.0 2.10 4.75
STX 150814P00054500 P 08/14/15 54.5 2.50 5.15
STX 150814P00055000 P 08/14/15 55.0 3.00 5.70
STX 150814P00055500 P 08/14/15 55.5 3.50 6.15
STX 150814P00056000 P 08/14/15 56.0 4.00 6.70
STX 150814P00056500 P 08/14/15 56.5 4.50 7.10
STX 150814P00057000 P 08/14/15 57.0 4.95 7.55
STX 150814P00057500 P 08/14/15 57.5 5.55 8.05
STX 150814P00058000 P 08/14/15 58.0 5.95 8.75
STX 150814P00058500 P 08/14/15 58.5 6.50 9.45
STX 150814P00059000 P 08/14/15 59.0 6.95 9.70
STX 150814P00060000 P 08/14/15 60.0 7.80 10.55
STX 150821C00030000 C 08/21/15 30.0 18.85 22.30
STX 150821C00035000 C 08/21/15 35.0 14.05 17.05
STX 150821C00036000 C 08/21/15 36.0 13.15 16.30
STX 150821C00037000 C 08/21/15 37.0 12.10 14.90
STX 150821C00038000 C 08/21/15 38.0 11.15 14.30
STX 150821C00039000 C 08/21/15 39.0 10.10 13.05
STX 150821C00039500 C 08/21/15 39.5 9.60 12.55
STX 150821C00040000 C 08/21/15 40.0 9.15 12.05
STX 150821C00040500 C 08/21/15 40.5 8.60 11.55
STX 150821C00041000 C 08/21/15 41.0 8.15 11.30
STX 150821C00041500 C 08/21/15 41.5 7.65 9.80
STX 150821C00042000 C 08/21/15 42.0 8.05 9.85
STX 150821C00042500 C 08/21/15 42.5 7.60 8.85
STX 150821C00043000 C 08/21/15 43.0 7.10 8.35
STX 150821C00043500 C 08/21/15 43.5 6.60 7.90
STX 150821C00044000 C 08/21/15 44.0 6.05 7.60
STX 150821C00044500 C 08/21/15 44.5 6.10 6.95
STX 150821C00045000 C 08/21/15 45.0 5.10 5.90
STX 150821C00045500 C 08/21/15 45.5 4.60 6.05
STX 150821C00046000 C 08/21/15 46.0 4.15 5.55
STX 150821C00046500 C 08/21/15 46.5 3.65 5.05
STX 150821C00047000 C 08/21/15 47.0 3.25 4.00
STX 150821C00047500 C 08/21/15 47.5 3.20 3.40
STX 150821C00048000 C 08/21/15 48.0 2.79 2.95
STX 150821C00048500 C 08/21/15 48.5 2.34 2.57
STX 150821C00049000 C 08/21/15 49.0 2.01 2.16
STX 150821C00049500 C 08/21/15 49.5 1.69 1.82
STX 150821C00050000 C 08/21/15 50.0 1.37 1.52
STX 150821C00050500 C 08/21/15 50.5 1.12 1.26
STX 150821C00051000 C 08/21/15 51.0 0.90 1.02
STX 150821C00051500 C 08/21/15 51.5 0.71 0.83
STX 150821C00052000 C 08/21/15 52.0 0.56 0.65
STX 150821C00052500 C 08/21/15 52.5 0.43 0.52
STX 150821C00053000 C 08/21/15 53.0 0.33 0.41
STX 150821C00053500 C 08/21/15 53.5 0.24 0.33
STX 150821C00054000 C 08/21/15 54.0 0.18 0.26
STX 150821C00054500 C 08/21/15 54.5 0.13 0.20
STX 150821C00055000 C 08/21/15 55.0 0.10 0.16
STX 150821C00055500 C 08/21/15 55.5 0.05 0.13
STX 150821C00056000 C 08/21/15 56.0 0.03 0.11
STX 150821C00056500 C 08/21/15 56.5 0.01 0.09
STX 150821C00057000 C 08/21/15 57.0 0.00 0.08
STX 150821C00057500 C 08/21/15 57.5 0.00 0.06
STX 150821C00058000 C 08/21/15 58.0 0.00 0.06
STX 150821C00058500 C 08/21/15 58.5 0.00 0.05
STX 150821C00059000 C 08/21/15 59.0 0.00 0.05
STX 150821C00059500 C 08/21/15 59.5 0.00 0.04
STX 150821C00060000 C 08/21/15 60.0 0.00 0.04
STX 150821C00060500 C 08/21/15 60.5 0.00 0.04
STX 150821C00061000 C 08/21/15 61.0 0.00 0.04
STX 150821C00061500 C 08/21/15 61.5 0.00 0.04
STX 150821C00062000 C 08/21/15 62.0 0.00 0.04
STX 150821C00062500 C 08/21/15 62.5 0.00 0.04
STX 150821C00063000 C 08/21/15 63.0 0.00 0.04
STX 150821C00063500 C 08/21/15 63.5 0.00 0.03
STX 150821C00064000 C 08/21/15 64.0 0.00 0.03
STX 150821C00064500 C 08/21/15 64.5 0.00 0.03
STX 150821C00065000 C 08/21/15 65.0 0.00 0.03
STX 150821C00065500 C 08/21/15 65.5 0.00 0.03
STX 150821C00066000 C 08/21/15 66.0 0.00 0.03
STX 150821C00067500 C 08/21/15 67.5 0.00 0.03
STX 150821C00070000 C 08/21/15 70.0 0.00 0.03
STX 150821C00075000 C 08/21/15 75.0 0.00 0.03
STX 150821P00030000 P 08/21/15 30.0 0.00 0.04
STX 150821P00035000 P 08/21/15 35.0 0.00 0.05
STX 150821P00036000 P 08/21/15 36.0 0.00 0.06
STX 150821P00037000 P 08/21/15 37.0 0.00 0.07
STX 150821P00038000 P 08/21/15 38.0 0.00 0.09
STX 150821P00039000 P 08/21/15 39.0 0.01 0.10
STX 150821P00039500 P 08/21/15 39.5 0.01 0.10
STX 150821P00040000 P 08/21/15 40.0 0.02 0.11
STX 150821P00040500 P 08/21/15 40.5 0.02 0.12
STX 150821P00041000 P 08/21/15 41.0 0.03 0.13
STX 150821P00041500 P 08/21/15 41.5 0.03 0.13
STX 150821P00042000 P 08/21/15 42.0 0.05 0.13
STX 150821P00042500 P 08/21/15 42.5 0.05 0.13
STX 150821P00043000 P 08/21/15 43.0 0.07 0.13
STX 150821P00043500 P 08/21/15 43.5 0.08 0.14
STX 150821P00044000 P 08/21/15 44.0 0.10 0.17
STX 150821P00044500 P 08/21/15 44.5 0.12 0.20
STX 150821P00045000 P 08/21/15 45.0 0.17 0.20
STX 150821P00045500 P 08/21/15 45.5 0.19 0.26
STX 150821P00046000 P 08/21/15 46.0 0.25 0.31
STX 150821P00046500 P 08/21/15 46.5 0.31 0.38
STX 150821P00047000 P 08/21/15 47.0 0.38 0.46
STX 150821P00047500 P 08/21/15 47.5 0.47 0.55
STX 150821P00048000 P 08/21/15 48.0 0.58 0.67
STX 150821P00048500 P 08/21/15 48.5 0.72 0.80
STX 150821P00049000 P 08/21/15 49.0 0.88 0.97
STX 150821P00049500 P 08/21/15 49.5 1.06 1.17
STX 150821P00050000 P 08/21/15 50.0 1.28 1.38
STX 150821P00050500 P 08/21/15 50.5 1.51 1.64
STX 150821P00051000 P 08/21/15 51.0 1.79 1.95
STX 150821P00051500 P 08/21/15 51.5 2.09 2.24
STX 150821P00052000 P 08/21/15 52.0 2.43 2.59
STX 150821P00052500 P 08/21/15 52.5 2.80 3.05
STX 150821P00053000 P 08/21/15 53.0 3.15 3.40
STX 150821P00053500 P 08/21/15 53.5 3.40 4.20
STX 150821P00054000 P 08/21/15 54.0 3.85 4.65
STX 150821P00054500 P 08/21/15 54.5 4.10 5.15
STX 150821P00055000 P 08/21/15 55.0 4.65 5.60
STX 150821P00055500 P 08/21/15 55.5 4.00 6.10
STX 150821P00056000 P 08/21/15 56.0 5.65 6.60
STX 150821P00056500 P 08/21/15 56.5 6.15 7.10
STX 150821P00057000 P 08/21/15 57.0 5.55 7.55
STX 150821P00057500 P 08/21/15 57.5 6.05 8.05
STX 150821P00058000 P 08/21/15 58.0 6.60 8.55
STX 150821P00058500 P 08/21/15 58.5 6.45 9.05
STX 150821P00059000 P 08/21/15 59.0 7.45 9.55
STX 150821P00059500 P 08/21/15 59.5 9.15 9.95
STX 150821P00060000 P 08/21/15 60.0 8.50 10.50
STX 150821P00060500 P 08/21/15 60.5 8.75 12.40
STX 150821P00061000 P 08/21/15 61.0 9.25 11.55
STX 150821P00061500 P 08/21/15 61.5 9.55 12.05
STX 150821P00062000 P 08/21/15 62.0 9.65 12.55
STX 150821P00062500 P 08/21/15 62.5 10.20 14.15
STX 150821P00063000 P 08/21/15 63.0 11.25 13.75
STX 150821P00063500 P 08/21/15 63.5 11.75 14.25
STX 150821P00064000 P 08/21/15 64.0 11.70 15.65
STX 150821P00064500 P 08/21/15 64.5 12.70 16.05
STX 150821P00065000 P 08/21/15 65.0 13.30 15.80
STX 150821P00065500 P 08/21/15 65.5 13.65 17.10
STX 150821P00066000 P 08/21/15 66.0 13.70 17.65
STX 150821P00067500 P 08/21/15 67.5 15.20 19.00
STX 150821P00070000 P 08/21/15 70.0 17.95 20.55
STX 150821P00075000 P 08/21/15 75.0 23.20 26.65
STX 150828C00035000 C 08/28/15 35.0 13.35 17.65
STX 150828C00038000 C 08/28/15 38.0 11.10 14.45
STX 150828C00039000 C 08/28/15 39.0 9.65 13.35
STX 150828C00039500 C 08/28/15 39.5 9.60 12.95
STX 150828C00040000 C 08/28/15 40.0 8.60 12.35
STX 150828C00040500 C 08/28/15 40.5 8.05 12.10
STX 150828C00041000 C 08/28/15 41.0 7.55 11.35
STX 150828C00041500 C 08/28/15 41.5 7.15 11.10
STX 150828C00042000 C 08/28/15 42.0 6.65 10.60
STX 150828C00042500 C 08/28/15 42.5 6.20 9.85
STX 150828C00043000 C 08/28/15 43.0 6.20 9.60
STX 150828C00043500 C 08/28/15 43.5 6.60 8.35
STX 150828C00044000 C 08/28/15 44.0 6.10 7.70
STX 150828C00044500 C 08/28/15 44.5 5.60 6.50
STX 150828C00045000 C 08/28/15 45.0 5.10 6.40
STX 150828C00045500 C 08/28/15 45.5 4.65 6.30
STX 150828C00046000 C 08/28/15 46.0 4.20 5.05
STX 150828C00046500 C 08/28/15 46.5 3.75 5.15
STX 150828C00047000 C 08/28/15 47.0 3.70 3.95
STX 150828C00047500 C 08/28/15 47.5 3.25 3.50
STX 150828C00048000 C 08/28/15 48.0 2.87 3.10
STX 150828C00048500 C 08/28/15 48.5 2.50 2.71
STX 150828C00049000 C 08/28/15 49.0 2.16 2.34
STX 150828C00049500 C 08/28/15 49.5 1.82 2.04
STX 150828C00050000 C 08/28/15 50.0 1.60 1.73
STX 150828C00050500 C 08/28/15 50.5 1.35 1.46
STX 150828C00051000 C 08/28/15 51.0 1.12 1.23
STX 150828C00051500 C 08/28/15 51.5 0.90 1.05
STX 150828C00052000 C 08/28/15 52.0 0.74 0.86
STX 150828C00052500 C 08/28/15 52.5 0.61 0.71
STX 150828C00053000 C 08/28/15 53.0 0.49 0.58
STX 150828C00053500 C 08/28/15 53.5 0.39 0.49
STX 150828C00054000 C 08/28/15 54.0 0.31 0.41
STX 150828C00054500 C 08/28/15 54.5 0.24 0.32
STX 150828C00055000 C 08/28/15 55.0 0.18 0.27
STX 150828C00055500 C 08/28/15 55.5 0.15 0.22
STX 150828C00056000 C 08/28/15 56.0 0.11 0.18
STX 150828C00056500 C 08/28/15 56.5 0.05 0.14
STX 150828C00057000 C 08/28/15 57.0 0.02 0.12
STX 150828C00057500 C 08/28/15 57.5 0.01 0.10
STX 150828C00060000 C 08/28/15 60.0 0.00 0.05
STX 150828P00035000 P 08/28/15 35.0 0.00 0.05
STX 150828P00038000 P 08/28/15 38.0 0.00 0.09
STX 150828P00039000 P 08/28/15 39.0 0.01 0.11
STX 150828P00039500 P 08/28/15 39.5 0.01 0.11
STX 150828P00040000 P 08/28/15 40.0 0.01 0.13
STX 150828P00040500 P 08/28/15 40.5 0.02 0.13
STX 150828P00041000 P 08/28/15 41.0 0.03 0.15
STX 150828P00041500 P 08/28/15 41.5 0.04 0.15
STX 150828P00042000 P 08/28/15 42.0 0.05 0.17
STX 150828P00042500 P 08/28/15 42.5 0.06 0.18
STX 150828P00043000 P 08/28/15 43.0 0.08 0.20
STX 150828P00043500 P 08/28/15 43.5 0.11 0.22
STX 150828P00044000 P 08/28/15 44.0 0.14 0.26
STX 150828P00044500 P 08/28/15 44.5 0.22 0.27
STX 150828P00045000 P 08/28/15 45.0 0.22 0.36
STX 150828P00045500 P 08/28/15 45.5 0.28 0.42
STX 150828P00046000 P 08/28/15 46.0 0.34 0.49
STX 150828P00046500 P 08/28/15 46.5 0.42 0.54
STX 150828P00047000 P 08/28/15 47.0 0.53 0.63
STX 150828P00047500 P 08/28/15 47.5 0.63 0.75
STX 150828P00048000 P 08/28/15 48.0 0.75 0.88
STX 150828P00048500 P 08/28/15 48.5 0.89 1.04
STX 150828P00049000 P 08/28/15 49.0 1.07 1.21
STX 150828P00049500 P 08/28/15 49.5 1.28 1.40
STX 150828P00050000 P 08/28/15 50.0 1.52 1.61
STX 150828P00050500 P 08/28/15 50.5 1.70 1.89
STX 150828P00051000 P 08/28/15 51.0 1.97 2.16
STX 150828P00051500 P 08/28/15 51.5 2.26 2.46
STX 150828P00052000 P 08/28/15 52.0 2.62 2.79
STX 150828P00052500 P 08/28/15 52.5 2.89 3.20
STX 150828P00053000 P 08/28/15 53.0 3.30 3.60
STX 150828P00053500 P 08/28/15 53.5 3.70 4.00
STX 150828P00054000 P 08/28/15 54.0 3.75 4.80
STX 150828P00054500 P 08/28/15 54.5 4.10 5.20
STX 150828P00055000 P 08/28/15 55.0 4.60 5.70
STX 150828P00055500 P 08/28/15 55.5 5.15 6.20
STX 150828P00056000 P 08/28/15 56.0 5.65 6.70
STX 150828P00056500 P 08/28/15 56.5 6.10 7.15
STX 150828P00057000 P 08/28/15 57.0 5.45 7.65
STX 150828P00057500 P 08/28/15 57.5 6.00 8.15
STX 150828P00060000 P 08/28/15 60.0 8.45 10.70
STX 150904C00035000 C 09/04/15 35.0 13.20 17.70
STX 150904C00039000 C 09/04/15 39.0 10.05 13.50
STX 150904C00040000 C 09/04/15 40.0 8.60 12.60
STX 150904C00041000 C 09/04/15 41.0 7.55 11.35
STX 150904C00042000 C 09/04/15 42.0 6.55 9.95
STX 150904C00042500 C 09/04/15 42.5 6.60 10.15
STX 150904C00043000 C 09/04/15 43.0 6.15 9.60
STX 150904C00043500 C 09/04/15 43.5 6.60 7.90
STX 150904C00044000 C 09/04/15 44.0 6.05 7.00
STX 150904C00044500 C 09/04/15 44.5 5.55 6.50
STX 150904C00045000 C 09/04/15 45.0 5.10 6.50
STX 150904C00045500 C 09/04/15 45.5 5.15 5.55
STX 150904C00046000 C 09/04/15 46.0 4.30 5.40
STX 150904C00046500 C 09/04/15 46.5 4.20 4.45
STX 150904C00047000 C 09/04/15 47.0 3.75 4.00
STX 150904C00047500 C 09/04/15 47.5 3.35 3.60
STX 150904C00048000 C 09/04/15 48.0 3.00 3.20
STX 150904C00048500 C 09/04/15 48.5 2.65 2.83
STX 150904C00049000 C 09/04/15 49.0 2.33 2.49
STX 150904C00049500 C 09/04/15 49.5 2.07 2.16
STX 150904C00050000 C 09/04/15 50.0 1.79 1.87
STX 150904C00050500 C 09/04/15 50.5 1.54 1.61
STX 150904C00051000 C 09/04/15 51.0 1.29 1.39
STX 150904C00051500 C 09/04/15 51.5 1.10 1.18
STX 150904C00052000 C 09/04/15 52.0 0.93 1.00
STX 150904C00052500 C 09/04/15 52.5 0.76 0.86
STX 150904C00053000 C 09/04/15 53.0 0.65 0.72
STX 150904C00053500 C 09/04/15 53.5 0.53 0.59
STX 150904C00054000 C 09/04/15 54.0 0.45 0.49
STX 150904C00054500 C 09/04/15 54.5 0.37 0.41
STX 150904C00055000 C 09/04/15 55.0 0.30 0.34
STX 150904C00055500 C 09/04/15 55.5 0.24 0.28
STX 150904C00056000 C 09/04/15 56.0 0.19 0.24
STX 150904C00056500 C 09/04/15 56.5 0.15 0.20
STX 150904C00057000 C 09/04/15 57.0 0.09 0.16
STX 150904C00057500 C 09/04/15 57.5 0.05 0.13
STX 150904C00060000 C 09/04/15 60.0 0.01 0.06
STX 150904P00035000 P 09/04/15 35.0 0.02 0.08
STX 150904P00039000 P 09/04/15 39.0 0.03 0.12
STX 150904P00040000 P 09/04/15 40.0 0.04 0.13
STX 150904P00041000 P 09/04/15 41.0 0.06 0.15
STX 150904P00042000 P 09/04/15 42.0 0.09 0.18
STX 150904P00042500 P 09/04/15 42.5 0.13 0.21
STX 150904P00043000 P 09/04/15 43.0 0.18 0.22
STX 150904P00043500 P 09/04/15 43.5 0.21 0.26
STX 150904P00044000 P 09/04/15 44.0 0.21 0.32
STX 150904P00044500 P 09/04/15 44.5 0.26 0.38
STX 150904P00045000 P 09/04/15 45.0 0.31 0.45
STX 150904P00045500 P 09/04/15 45.5 0.38 0.50
STX 150904P00046000 P 09/04/15 46.0 0.45 0.56
STX 150904P00046500 P 09/04/15 46.5 0.55 0.66
STX 150904P00047000 P 09/04/15 47.0 0.65 0.77
STX 150904P00047500 P 09/04/15 47.5 0.77 0.89
STX 150904P00048000 P 09/04/15 48.0 0.92 1.02
STX 150904P00048500 P 09/04/15 48.5 1.07 1.19
STX 150904P00049000 P 09/04/15 49.0 1.26 1.36
STX 150904P00049500 P 09/04/15 49.5 1.47 1.55
STX 150904P00050000 P 09/04/15 50.0 1.69 1.77
STX 150904P00050500 P 09/04/15 50.5 1.92 2.03
STX 150904P00051000 P 09/04/15 51.0 2.13 2.34
STX 150904P00051500 P 09/04/15 51.5 2.44 2.63
STX 150904P00052000 P 09/04/15 52.0 2.75 2.94
STX 150904P00052500 P 09/04/15 52.5 3.05 3.35
STX 150904P00053000 P 09/04/15 53.0 3.40 3.70
STX 150904P00053500 P 09/04/15 53.5 3.80 4.10
STX 150904P00054000 P 09/04/15 54.0 4.20 4.50
STX 150904P00054500 P 09/04/15 54.5 4.55 5.30
STX 150904P00055000 P 09/04/15 55.0 4.30 5.75
STX 150904P00055500 P 09/04/15 55.5 5.10 6.20
STX 150904P00056000 P 09/04/15 56.0 5.35 6.75
STX 150904P00056500 P 09/04/15 56.5 5.85 7.20
STX 150904P00057000 P 09/04/15 57.0 6.35 7.70
STX 150904P00057500 P 09/04/15 57.5 6.00 8.15
STX 150904P00060000 P 09/04/15 60.0 8.45 11.85
STX 150911C00040000 C 09/11/15 40.0 8.40 12.80
STX 150911C00041000 C 09/11/15 41.0 7.30 11.95
STX 150911C00041500 C 09/11/15 41.5 6.85 11.45
STX 150911C00042000 C 09/11/15 42.0 6.35 10.85
STX 150911C00042500 C 09/11/15 42.5 6.20 10.15
STX 150911C00043000 C 09/11/15 43.0 6.10 9.60
STX 150911C00043500 C 09/11/15 43.5 6.50 8.15
STX 150911C00044000 C 09/11/15 44.0 6.05 7.75
STX 150911C00044500 C 09/11/15 44.5 5.55 7.20
STX 150911C00045000 C 09/11/15 45.0 5.15 7.75
STX 150911C00045500 C 09/11/15 45.5 4.75 7.30
STX 150911C00046000 C 09/11/15 46.0 4.35 5.05
STX 150911C00046500 C 09/11/15 46.5 4.25 4.50
STX 150911C00047000 C 09/11/15 47.0 3.85 4.10
STX 150911C00047500 C 09/11/15 47.5 3.45 3.70
STX 150911C00048000 C 09/11/15 48.0 3.10 3.30
STX 150911C00048500 C 09/11/15 48.5 2.75 2.95
STX 150911C00049000 C 09/11/15 49.0 2.46 2.61
STX 150911C00049500 C 09/11/15 49.5 2.18 2.30
STX 150911C00050000 C 09/11/15 50.0 1.93 2.01
STX 150911C00050500 C 09/11/15 50.5 1.66 1.76
STX 150911C00051000 C 09/11/15 51.0 1.44 1.53
STX 150911C00051500 C 09/11/15 51.5 1.23 1.32
STX 150911C00052000 C 09/11/15 52.0 1.07 1.14
STX 150911C00052500 C 09/11/15 52.5 0.91 0.96
STX 150911C00053000 C 09/11/15 53.0 0.75 0.83
STX 150911C00053500 C 09/11/15 53.5 0.64 0.70
STX 150911C00054000 C 09/11/15 54.0 0.53 0.59
STX 150911C00054500 C 09/11/15 54.5 0.43 0.51
STX 150911C00055000 C 09/11/15 55.0 0.37 0.42
STX 150911C00055500 C 09/11/15 55.5 0.29 0.37
STX 150911C00056000 C 09/11/15 56.0 0.24 0.30
STX 150911C00056500 C 09/11/15 56.5 0.19 0.26
STX 150911C00057000 C 09/11/15 57.0 0.16 0.22
STX 150911C00057500 C 09/11/15 57.5 0.11 0.18
STX 150911C00058000 C 09/11/15 58.0 0.06 0.15
STX 150911C00060000 C 09/11/15 60.0 0.02 0.08
STX 150911P00040000 P 09/11/15 40.0 0.06 0.16
STX 150911P00041000 P 09/11/15 41.0 0.08 0.18
STX 150911P00041500 P 09/11/15 41.5 0.10 0.20
STX 150911P00042000 P 09/11/15 42.0 0.12 0.22
STX 150911P00042500 P 09/11/15 42.5 0.15 0.25
STX 150911P00043000 P 09/11/15 43.0 0.18 0.29
STX 150911P00043500 P 09/11/15 43.5 0.24 0.34
STX 150911P00044000 P 09/11/15 44.0 0.26 0.41
STX 150911P00044500 P 09/11/15 44.5 0.33 0.44
STX 150911P00045000 P 09/11/15 45.0 0.38 0.53
STX 150911P00045500 P 09/11/15 45.5 0.45 0.60
STX 150911P00046000 P 09/11/15 46.0 0.53 0.66
STX 150911P00046500 P 09/11/15 46.5 0.66 0.76
STX 150911P00047000 P 09/11/15 47.0 0.76 0.87
STX 150911P00047500 P 09/11/15 47.5 0.90 0.99
STX 150911P00048000 P 09/11/15 48.0 1.06 1.13
STX 150911P00048500 P 09/11/15 48.5 1.21 1.30
STX 150911P00049000 P 09/11/15 49.0 1.40 1.48
STX 150911P00049500 P 09/11/15 49.5 1.60 1.70
STX 150911P00050000 P 09/11/15 50.0 1.82 1.91
STX 150911P00050500 P 09/11/15 50.5 2.01 2.18
STX 150911P00051000 P 09/11/15 51.0 2.32 2.49
STX 150911P00051500 P 09/11/15 51.5 2.57 2.78
STX 150911P00052000 P 09/11/15 52.0 2.88 3.10
STX 150911P00052500 P 09/11/15 52.5 3.20 3.45
STX 150911P00053000 P 09/11/15 53.0 3.55 3.85
STX 150911P00053500 P 09/11/15 53.5 3.90 4.20
STX 150911P00054000 P 09/11/15 54.0 4.30 4.60
STX 150911P00054500 P 09/11/15 54.5 4.70 5.05
STX 150911P00055000 P 09/11/15 55.0 5.00 5.75
STX 150911P00055500 P 09/11/15 55.5 5.10 6.25
STX 150911P00056000 P 09/11/15 56.0 5.35 6.70
STX 150911P00056500 P 09/11/15 56.5 5.85 7.25
STX 150911P00057000 P 09/11/15 57.0 5.10 7.75
STX 150911P00057500 P 09/11/15 57.5 5.55 8.20
STX 150911P00058000 P 09/11/15 58.0 6.10 8.70
STX 150911P00060000 P 09/11/15 60.0 7.90 10.70
STX 150918C00033000 C 09/18/15 33.0 15.75 19.35
STX 150918C00034000 C 09/18/15 34.0 15.15 18.25
STX 150918C00035000 C 09/18/15 35.0 14.05 15.95
STX 150918C00036000 C 09/18/15 36.0 13.05 16.25
STX 150918C00037000 C 09/18/15 37.0 12.15 15.25
STX 150918C00038000 C 09/18/15 38.0 11.15 14.25
STX 150918C00039000 C 09/18/15 39.0 10.15 12.55
STX 150918C00040000 C 09/18/15 40.0 9.15 11.55
STX 150918C00041000 C 09/18/15 41.0 8.40 10.55
STX 150918C00042000 C 09/18/15 42.0 7.85 8.90
STX 150918C00043000 C 09/18/15 43.0 7.10 8.45
STX 150918C00044000 C 09/18/15 44.0 6.10 7.55
STX 150918C00045000 C 09/18/15 45.0 5.20 6.55
STX 150918C00046000 C 09/18/15 46.0 4.75 5.00
STX 150918C00047000 C 09/18/15 47.0 3.95 4.15
STX 150918C00048000 C 09/18/15 48.0 3.25 3.45
STX 150918C00049000 C 09/18/15 49.0 2.61 2.75
STX 150918C00050000 C 09/18/15 50.0 2.04 2.17
STX 150918C00052500 C 09/18/15 52.5 1.02 1.11
STX 150918C00055000 C 09/18/15 55.0 0.44 0.51
STX 150918C00057500 C 09/18/15 57.5 0.18 0.23
STX 150918C00060000 C 09/18/15 60.0 0.04 0.11
STX 150918C00062500 C 09/18/15 62.5 0.01 0.06
STX 150918C00065000 C 09/18/15 65.0 0.00 0.04
STX 150918C00067500 C 09/18/15 67.5 0.00 0.04
STX 150918C00070000 C 09/18/15 70.0 0.01 0.03
STX 150918C00072500 C 09/18/15 72.5 0.00 0.03
STX 150918C00075000 C 09/18/15 75.0 0.00 0.03
STX 150918C00080000 C 09/18/15 80.0 0.00 0.03
STX 150918C00085000 C 09/18/15 85.0 0.00 0.03
STX 150918P00033000 P 09/18/15 33.0 0.02 0.08
STX 150918P00034000 P 09/18/15 34.0 0.02 0.07
STX 150918P00035000 P 09/18/15 35.0 0.02 0.09
STX 150918P00036000 P 09/18/15 36.0 0.03 0.11
STX 150918P00037000 P 09/18/15 37.0 0.04 0.12
STX 150918P00038000 P 09/18/15 38.0 0.06 0.15
STX 150918P00039000 P 09/18/15 39.0 0.08 0.18
STX 150918P00040000 P 09/18/15 40.0 0.11 0.18
STX 150918P00041000 P 09/18/15 41.0 0.15 0.24
STX 150918P00042000 P 09/18/15 42.0 0.21 0.31
STX 150918P00043000 P 09/18/15 43.0 0.29 0.40
STX 150918P00044000 P 09/18/15 44.0 0.38 0.47
STX 150918P00045000 P 09/18/15 45.0 0.51 0.60
STX 150918P00046000 P 09/18/15 46.0 0.67 0.78
STX 150918P00047000 P 09/18/15 47.0 0.92 0.99
STX 150918P00048000 P 09/18/15 48.0 1.20 1.30
STX 150918P00049000 P 09/18/15 49.0 1.56 1.64
STX 150918P00050000 P 09/18/15 50.0 2.00 2.07
STX 150918P00052500 P 09/18/15 52.5 3.40 3.60
STX 150918P00055000 P 09/18/15 55.0 5.20 5.55
STX 150918P00057500 P 09/18/15 57.5 7.15 8.20
STX 150918P00060000 P 09/18/15 60.0 8.65 10.65
STX 150918P00062500 P 09/18/15 62.5 10.80 13.05
STX 150918P00065000 P 09/18/15 65.0 13.30 16.45
STX 150918P00067500 P 09/18/15 67.5 15.75 18.95
STX 150918P00070000 P 09/18/15 70.0 18.20 21.60
STX 150918P00072500 P 09/18/15 72.5 20.70 23.25
STX 150918P00075000 P 09/18/15 75.0 23.20 26.75
STX 150918P00080000 P 09/18/15 80.0 28.25 31.60
STX 150918P00085000 P 09/18/15 85.0 33.25 35.75
STX 151016C00033000 C 10/16/15 33.0 16.15 19.35
STX 151016C00034000 C 10/16/15 34.0 15.15 18.30
STX 151016C00035000 C 10/16/15 35.0 14.15 17.35
STX 151016C00036000 C 10/16/15 36.0 13.15 16.35
STX 151016C00037000 C 10/16/15 37.0 12.15 15.30
STX 151016C00038000 C 10/16/15 38.0 11.15 14.30
STX 151016C00039000 C 10/16/15 39.0 10.15 13.10
STX 151016C00040000 C 10/16/15 40.0 9.15 12.30
STX 151016C00041000 C 10/16/15 41.0 8.10 11.30
STX 151016C00042000 C 10/16/15 42.0 7.15 10.35
STX 151016C00043000 C 10/16/15 43.0 7.25 9.45
STX 151016C00044000 C 10/16/15 44.0 6.30 7.65
STX 151016C00045000 C 10/16/15 45.0 5.90 6.20
STX 151016C00046000 C 10/16/15 46.0 5.10 5.40
STX 151016C00047000 C 10/16/15 47.0 4.35 4.60
STX 151016C00048000 C 10/16/15 48.0 3.75 3.95
STX 151016C00049000 C 10/16/15 49.0 3.20 3.30
STX 151016C00050000 C 10/16/15 50.0 2.66 2.74
STX 151016C00052500 C 10/16/15 52.5 1.57 1.64
STX 151016C00055000 C 10/16/15 55.0 0.86 0.92
STX 151016C00057500 C 10/16/15 57.5 0.46 0.49
STX 151016C00060000 C 10/16/15 60.0 0.23 0.26
STX 151016P00033000 P 10/16/15 33.0 0.04 0.13
STX 151016P00034000 P 10/16/15 34.0 0.05 0.13
STX 151016P00035000 P 10/16/15 35.0 0.06 0.15
STX 151016P00036000 P 10/16/15 36.0 0.08 0.16
STX 151016P00037000 P 10/16/15 37.0 0.11 0.21
STX 151016P00038000 P 10/16/15 38.0 0.14 0.24
STX 151016P00039000 P 10/16/15 39.0 0.19 0.27
STX 151016P00040000 P 10/16/15 40.0 0.25 0.34
STX 151016P00041000 P 10/16/15 41.0 0.33 0.43
STX 151016P00042000 P 10/16/15 42.0 0.43 0.51
STX 151016P00043000 P 10/16/15 43.0 0.55 0.64
STX 151016P00044000 P 10/16/15 44.0 0.69 0.79
STX 151016P00045000 P 10/16/15 45.0 0.84 0.99
STX 151016P00046000 P 10/16/15 46.0 1.08 1.22
STX 151016P00047000 P 10/16/15 47.0 1.34 1.49
STX 151016P00048000 P 10/16/15 48.0 1.68 1.83
STX 151016P00049000 P 10/16/15 49.0 2.08 2.22
STX 151016P00050000 P 10/16/15 50.0 2.55 2.68
STX 151016P00052500 P 10/16/15 52.5 3.90 4.15
STX 151016P00055000 P 10/16/15 55.0 5.70 5.95
STX 151016P00057500 P 10/16/15 57.5 6.65 8.40
STX 151016P00060000 P 10/16/15 60.0 8.45 10.80
STX 151218C00029000 C 12/18/15 29.0 19.40 23.90
STX 151218C00030000 C 12/18/15 30.0 18.35 22.70
STX 151218C00031000 C 12/18/15 31.0 17.50 21.60
STX 151218C00032000 C 12/18/15 32.0 16.50 20.60
STX 151218C00033000 C 12/18/15 33.0 15.50 19.60
STX 151218C00034000 C 12/18/15 34.0 14.50 18.60
STX 151218C00035000 C 12/18/15 35.0 13.50 17.85
STX 151218C00036000 C 12/18/15 36.0 13.00 16.60
STX 151218C00037000 C 12/18/15 37.0 11.90 15.65
STX 151218C00038000 C 12/18/15 38.0 10.75 14.65
STX 151218C00039000 C 12/18/15 39.0 9.75 13.70
STX 151218C00040000 C 12/18/15 40.0 9.25 12.75
STX 151218C00041000 C 12/18/15 41.0 8.25 11.90
STX 151218C00042000 C 12/18/15 42.0 7.85 9.20
STX 151218C00043000 C 12/18/15 43.0 8.00 8.35
STX 151218C00044000 C 12/18/15 44.0 7.20 7.55
STX 151218C00045000 C 12/18/15 45.0 6.45 6.80
STX 151218C00046000 C 12/18/15 46.0 5.75 6.10
STX 151218C00047000 C 12/18/15 47.0 5.20 5.35
STX 151218C00048000 C 12/18/15 48.0 4.55 4.70
STX 151218C00049000 C 12/18/15 49.0 4.00 4.15
STX 151218C00050000 C 12/18/15 50.0 3.45 3.60
STX 151218C00052500 C 12/18/15 52.5 2.38 2.49
STX 151218C00055000 C 12/18/15 55.0 1.58 1.66
STX 151218C00057500 C 12/18/15 57.5 1.01 1.08
STX 151218C00060000 C 12/18/15 60.0 0.62 0.68
STX 151218C00062500 C 12/18/15 62.5 0.37 0.43
STX 151218C00065000 C 12/18/15 65.0 0.21 0.28
STX 151218C00067500 C 12/18/15 67.5 0.12 0.17
STX 151218C00070000 C 12/18/15 70.0 0.07 0.12
STX 151218C00075000 C 12/18/15 75.0 0.01 0.06
STX 151218C00080000 C 12/18/15 80.0 0.00 0.05
STX 151218P00029000 P 12/18/15 29.0 0.08 0.15
STX 151218P00030000 P 12/18/15 30.0 0.10 0.17
STX 151218P00031000 P 12/18/15 31.0 0.13 0.20
STX 151218P00032000 P 12/18/15 32.0 0.16 0.23
STX 151218P00033000 P 12/18/15 33.0 0.19 0.26
STX 151218P00034000 P 12/18/15 34.0 0.23 0.30
STX 151218P00035000 P 12/18/15 35.0 0.29 0.35
STX 151218P00036000 P 12/18/15 36.0 0.35 0.42
STX 151218P00037000 P 12/18/15 37.0 0.43 0.50
STX 151218P00038000 P 12/18/15 38.0 0.52 0.58
STX 151218P00039000 P 12/18/15 39.0 0.63 0.70
STX 151218P00040000 P 12/18/15 40.0 0.75 0.83
STX 151218P00041000 P 12/18/15 41.0 0.91 0.98
STX 151218P00042000 P 12/18/15 42.0 1.08 1.17
STX 151218P00043000 P 12/18/15 43.0 1.30 1.38
STX 151218P00044000 P 12/18/15 44.0 1.54 1.62
STX 151218P00045000 P 12/18/15 45.0 1.82 1.91
STX 151218P00046000 P 12/18/15 46.0 2.14 2.24
STX 151218P00047000 P 12/18/15 47.0 2.50 2.58
STX 151218P00048000 P 12/18/15 48.0 2.91 3.00
STX 151218P00049000 P 12/18/15 49.0 3.35 3.45
STX 151218P00050000 P 12/18/15 50.0 3.80 3.95
STX 151218P00052500 P 12/18/15 52.5 5.25 5.40
STX 151218P00055000 P 12/18/15 55.0 6.95 7.15
STX 151218P00057500 P 12/18/15 57.5 8.75 9.10
STX 151218P00060000 P 12/18/15 60.0 8.95 12.55
STX 151218P00062500 P 12/18/15 62.5 11.30 14.75
STX 151218P00065000 P 12/18/15 65.0 13.65 17.10
STX 151218P00067500 P 12/18/15 67.5 16.00 19.85
STX 151218P00070000 P 12/18/15 70.0 18.50 22.30
STX 151218P00075000 P 12/18/15 75.0 23.45 27.55
STX 151218P00080000 P 12/18/15 80.0 28.40 32.80
STX 160115C00025000 C 01/15/16 25.0 23.65 27.60
STX 160115C00026000 C 01/15/16 26.0 22.45 26.60
STX 160115C00027000 C 01/15/16 27.0 21.65 25.60
STX 160115C00028000 C 01/15/16 28.0 20.55 24.60
STX 160115C00029000 C 01/15/16 29.0 19.50 23.60
STX 160115C00030000 C 01/15/16 30.0 18.60 22.60
STX 160115C00031000 C 01/15/16 31.0 17.65 21.60
STX 160115C00032000 C 01/15/16 32.0 16.60 20.60
STX 160115C00033000 C 01/15/16 33.0 15.65 19.60
STX 160115C00034000 C 01/15/16 34.0 14.55 18.60
STX 160115C00035000 C 01/15/16 35.0 13.55 17.60
STX 160115C00036000 C 01/15/16 36.0 13.00 16.60
STX 160115C00037000 C 01/15/16 37.0 11.65 15.65
STX 160115C00038000 C 01/15/16 38.0 10.50 14.65
STX 160115C00039000 C 01/15/16 39.0 9.75 13.70
STX 160115C00040000 C 01/15/16 40.0 10.75 12.75
STX 160115C00041000 C 01/15/16 41.0 8.20 11.55
STX 160115C00042000 C 01/15/16 42.0 8.70 9.35
STX 160115C00043000 C 01/15/16 43.0 7.80 8.50
STX 160115C00044000 C 01/15/16 44.0 7.05 7.75
STX 160115C00045000 C 01/15/16 45.0 6.35 7.00
STX 160115C00046000 C 01/15/16 46.0 6.00 6.20
STX 160115C00047000 C 01/15/16 47.0 5.40 5.55
STX 160115C00048000 C 01/15/16 48.0 4.80 4.95
STX 160115C00049000 C 01/15/16 49.0 4.25 4.40
STX 160115C00050000 C 01/15/16 50.0 3.70 3.85
STX 160115C00052500 C 01/15/16 52.5 2.64 2.73
STX 160115C00055000 C 01/15/16 55.0 1.79 1.90
STX 160115C00057500 C 01/15/16 57.5 1.19 1.27
STX 160115C00060000 C 01/15/16 60.0 0.77 0.84
STX 160115C00062500 C 01/15/16 62.5 0.48 0.55
STX 160115C00065000 C 01/15/16 65.0 0.29 0.35
STX 160115C00067500 C 01/15/16 67.5 0.18 0.23
STX 160115C00070000 C 01/15/16 70.0 0.11 0.15
STX 160115C00072500 C 01/15/16 72.5 0.06 0.11
STX 160115C00075000 C 01/15/16 75.0 0.02 0.08
STX 160115C00080000 C 01/15/16 80.0 0.00 0.05
STX 160115C00085000 C 01/15/16 85.0 0.00 0.04
STX 160115C00090000 C 01/15/16 90.0 0.00 0.04
STX 160115C00095000 C 01/15/16 95.0 0.00 0.03
STX 160115C00100000 C 01/15/16 100.0 0.00 0.03
STX 160115P00025000 P 01/15/16 25.0 0.04 0.12
STX 160115P00026000 P 01/15/16 26.0 0.06 0.13
STX 160115P00027000 P 01/15/16 27.0 0.07 0.15
STX 160115P00028000 P 01/15/16 28.0 0.09 0.17
STX 160115P00029000 P 01/15/16 29.0 0.12 0.19
STX 160115P00030000 P 01/15/16 30.0 0.14 0.21
STX 160115P00031000 P 01/15/16 31.0 0.18 0.25
STX 160115P00032000 P 01/15/16 32.0 0.22 0.28
STX 160115P00033000 P 01/15/16 33.0 0.26 0.32
STX 160115P00034000 P 01/15/16 34.0 0.32 0.37
STX 160115P00035000 P 01/15/16 35.0 0.38 0.44
STX 160115P00036000 P 01/15/16 36.0 0.45 0.51
STX 160115P00037000 P 01/15/16 37.0 0.54 0.60
STX 160115P00038000 P 01/15/16 38.0 0.64 0.71
STX 160115P00039000 P 01/15/16 39.0 0.76 0.83
STX 160115P00040000 P 01/15/16 40.0 0.91 0.99
STX 160115P00041000 P 01/15/16 41.0 1.08 1.15
STX 160115P00042000 P 01/15/16 42.0 1.27 1.35
STX 160115P00043000 P 01/15/16 43.0 1.49 1.58
STX 160115P00044000 P 01/15/16 44.0 1.76 1.84
STX 160115P00045000 P 01/15/16 45.0 2.05 2.13
STX 160115P00046000 P 01/15/16 46.0 2.38 2.46
STX 160115P00047000 P 01/15/16 47.0 2.72 2.86
STX 160115P00048000 P 01/15/16 48.0 3.15 3.25
STX 160115P00049000 P 01/15/16 49.0 3.60 3.75
STX 160115P00050000 P 01/15/16 50.0 4.10 4.20
STX 160115P00052500 P 01/15/16 52.5 5.50 5.65
STX 160115P00055000 P 01/15/16 55.0 7.15 7.35
STX 160115P00057500 P 01/15/16 57.5 9.05 9.25
STX 160115P00060000 P 01/15/16 60.0 10.80 11.75
STX 160115P00062500 P 01/15/16 62.5 11.35 15.40
STX 160115P00065000 P 01/15/16 65.0 13.70 17.70
STX 160115P00067500 P 01/15/16 67.5 16.10 19.95
STX 160115P00070000 P 01/15/16 70.0 18.50 22.65
STX 160115P00072500 P 01/15/16 72.5 20.90 25.05
STX 160115P00075000 P 01/15/16 75.0 23.45 27.70
STX 160115P00080000 P 01/15/16 80.0 28.15 32.80
STX 160115P00085000 P 01/15/16 85.0 33.30 37.75
STX 160115P00090000 P 01/15/16 90.0 38.40 42.40
STX 160115P00095000 P 01/15/16 95.0 43.25 47.60
STX 160115P00100000 P 01/15/16 100.0 48.05 52.65
STX 160318C00025000 C 03/18/16 25.0 23.35 27.85
STX 160318C00026000 C 03/18/16 26.0 22.35 26.90
STX 160318C00027000 C 03/18/16 27.0 21.35 25.90
STX 160318C00028000 C 03/18/16 28.0 20.35 24.90
STX 160318C00029000 C 03/18/16 29.0 19.35 23.90
STX 160318C00030000 C 03/18/16 30.0 18.30 22.85
STX 160318C00031000 C 03/18/16 31.0 17.35 21.90
STX 160318C00032000 C 03/18/16 32.0 16.35 20.80
STX 160318C00033000 C 03/18/16 33.0 15.30 19.90
STX 160318C00034000 C 03/18/16 34.0 14.30 18.85
STX 160318C00035000 C 03/18/16 35.0 13.30 17.90
STX 160318C00036000 C 03/18/16 36.0 12.35 16.90
STX 160318C00037000 C 03/18/16 37.0 11.40 15.95
STX 160318C00038000 C 03/18/16 38.0 10.90 14.80
STX 160318C00039000 C 03/18/16 39.0 9.85 13.90
STX 160318C00040000 C 03/18/16 40.0 9.00 13.05
STX 160318C00041000 C 03/18/16 41.0 9.75 10.45
STX 160318C00042000 C 03/18/16 42.0 8.90 9.65
STX 160318C00043000 C 03/18/16 43.0 8.10 8.90
STX 160318C00044000 C 03/18/16 44.0 7.35 8.15
STX 160318C00045000 C 03/18/16 45.0 6.90 7.45
STX 160318C00046000 C 03/18/16 46.0 6.50 6.70
STX 160318C00047000 C 03/18/16 47.0 5.90 6.05
STX 160318C00048000 C 03/18/16 48.0 5.30 5.50
STX 160318C00049000 C 03/18/16 49.0 4.80 4.95
STX 160318C00050000 C 03/18/16 50.0 4.25 4.45
STX 160318C00052500 C 03/18/16 52.5 3.20 3.35
STX 160318C00055000 C 03/18/16 55.0 2.33 2.49
STX 160318C00057500 C 03/18/16 57.5 1.69 1.78
STX 160318C00060000 C 03/18/16 60.0 1.19 1.28
STX 160318C00065000 C 03/18/16 65.0 0.56 0.63
STX 160318C00070000 C 03/18/16 70.0 0.25 0.31
STX 160318C00075000 C 03/18/16 75.0 0.11 0.16
STX 160318P00025000 P 03/18/16 25.0 0.11 0.19
STX 160318P00026000 P 03/18/16 26.0 0.13 0.22
STX 160318P00027000 P 03/18/16 27.0 0.16 0.25
STX 160318P00028000 P 03/18/16 28.0 0.20 0.28
STX 160318P00029000 P 03/18/16 29.0 0.24 0.32
STX 160318P00030000 P 03/18/16 30.0 0.28 0.36
STX 160318P00031000 P 03/18/16 31.0 0.34 0.41
STX 160318P00032000 P 03/18/16 32.0 0.40 0.48
STX 160318P00033000 P 03/18/16 33.0 0.48 0.55
STX 160318P00034000 P 03/18/16 34.0 0.56 0.64
STX 160318P00035000 P 03/18/16 35.0 0.66 0.74
STX 160318P00036000 P 03/18/16 36.0 0.78 0.85
STX 160318P00037000 P 03/18/16 37.0 0.91 0.99
STX 160318P00038000 P 03/18/16 38.0 1.06 1.14
STX 160318P00039000 P 03/18/16 39.0 1.23 1.32
STX 160318P00040000 P 03/18/16 40.0 1.43 1.52
STX 160318P00041000 P 03/18/16 41.0 1.65 1.74
STX 160318P00042000 P 03/18/16 42.0 1.90 1.99
STX 160318P00043000 P 03/18/16 43.0 2.18 2.27
STX 160318P00044000 P 03/18/16 44.0 2.49 2.58
STX 160318P00045000 P 03/18/16 45.0 2.83 2.93
STX 160318P00046000 P 03/18/16 46.0 3.20 3.35
STX 160318P00047000 P 03/18/16 47.0 3.60 3.75
STX 160318P00048000 P 03/18/16 48.0 4.05 4.20
STX 160318P00049000 P 03/18/16 49.0 4.55 4.70
STX 160318P00050000 P 03/18/16 50.0 5.05 5.20
STX 160318P00052500 P 03/18/16 52.5 6.50 6.65
STX 160318P00055000 P 03/18/16 55.0 8.15 8.35
STX 160318P00057500 P 03/18/16 57.5 10.00 10.20
STX 160318P00060000 P 03/18/16 60.0 11.65 12.55
STX 160318P00065000 P 03/18/16 65.0 14.40 18.25
STX 160318P00070000 P 03/18/16 70.0 19.10 23.15
STX 160318P00075000 P 03/18/16 75.0 23.65 28.20
STX 170120C00023000 C 01/20/17 23.0 25.15 29.80
STX 170120C00025000 C 01/20/17 25.0 23.30 27.85
STX 170120C00030000 C 01/20/17 30.0 18.10 22.85
STX 170120C00035000 C 01/20/17 35.0 13.75 17.80
STX 170120C00040000 C 01/20/17 40.0 11.25 12.20
STX 170120C00045000 C 01/20/17 45.0 8.45 8.85
STX 170120C00050000 C 01/20/17 50.0 6.00 6.30
STX 170120C00052500 C 01/20/17 52.5 5.00 5.25
STX 170120C00055000 C 01/20/17 55.0 4.10 4.35
STX 170120C00057500 C 01/20/17 57.5 3.35 3.60
STX 170120C00060000 C 01/20/17 60.0 2.75 2.93
STX 170120C00062500 C 01/20/17 62.5 2.23 2.40
STX 170120C00065000 C 01/20/17 65.0 1.80 1.97
STX 170120C00067500 C 01/20/17 67.5 1.45 1.61
STX 170120C00070000 C 01/20/17 70.0 1.16 1.32
STX 170120C00072500 C 01/20/17 72.5 0.93 1.08
STX 170120C00075000 C 01/20/17 75.0 0.74 0.88
STX 170120C00080000 C 01/20/17 80.0 0.48 0.59
STX 170120C00085000 C 01/20/17 85.0 0.30 0.42
STX 170120C00090000 C 01/20/17 90.0 0.19 0.30
STX 170120C00095000 C 01/20/17 95.0 0.10 0.24
STX 170120C00100000 C 01/20/17 100.0 0.05 0.19
STX 170120P00023000 P 01/20/17 23.0 0.41 0.55
STX 170120P00025000 P 01/20/17 25.0 0.56 0.70
STX 170120P00030000 P 01/20/17 30.0 1.16 1.30
STX 170120P00035000 P 01/20/17 35.0 2.09 2.24
STX 170120P00040000 P 01/20/17 40.0 3.50 3.75
STX 170120P00045000 P 01/20/17 45.0 5.45 5.70
STX 170120P00050000 P 01/20/17 50.0 8.05 8.25
STX 170120P00052500 P 01/20/17 52.5 9.50 9.75
STX 170120P00055000 P 01/20/17 55.0 11.15 11.45
STX 170120P00057500 P 01/20/17 57.5 12.90 13.20
STX 170120P00060000 P 01/20/17 60.0 14.75 15.10
STX 170120P00062500 P 01/20/17 62.5 16.70 17.70
STX 170120P00065000 P 01/20/17 65.0 18.75 19.15
STX 170120P00067500 P 01/20/17 67.5 20.35 21.95
STX 170120P00070000 P 01/20/17 70.0 22.30 24.80
STX 170120P00072500 P 01/20/17 72.5 23.45 27.40
STX 170120P00075000 P 01/20/17 75.0 25.70 29.75
STX 170120P00080000 P 01/20/17 80.0 30.35 34.35
STX 170120P00085000 P 01/20/17 85.0 34.90 39.20
STX 170120P00090000 P 01/20/17 90.0 39.80 44.20
STX 170120P00095000 P 01/20/17 95.0 44.50 49.20
STX 170120P00100000 P 01/20/17 100.0 49.55 54.00

OPRA data is delayed 15 minutes.