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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-10-03)Premium Content

Seagate Technology (STX)
As of Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 141024C00040000 C 10/24/14 40.0 12.15 14.30
STX 141024C00042000 C 10/24/14 42.0 10.15 12.60
STX 141024C00043000 C 10/24/14 43.0 9.20 11.05
STX 141024C00044000 C 10/24/14 44.0 8.30 10.10
STX 141024C00044500 C 10/24/14 44.5 7.75 9.60
STX 141024C00045000 C 10/24/14 45.0 7.25 9.10
STX 141024C00045500 C 10/24/14 45.5 6.80 8.60
STX 141024C00046000 C 10/24/14 46.0 6.30 8.05
STX 141024C00046500 C 10/24/14 46.5 5.85 7.55
STX 141024C00047000 C 10/24/14 47.0 5.35 7.05
STX 141024C00047500 C 10/24/14 47.5 4.70 6.55
STX 141024C00048000 C 10/24/14 48.0 4.45 6.00
STX 141024C00048500 C 10/24/14 48.5 3.85 5.55
STX 141024C00049000 C 10/24/14 49.0 3.40 5.05
STX 141024C00049500 C 10/24/14 49.5 3.00 4.55
STX 141024C00050000 C 10/24/14 50.0 2.54 4.10
STX 141024C00050500 C 10/24/14 50.5 1.98 3.55
STX 141024C00051000 C 10/24/14 51.0 2.20 3.05
STX 141024C00051500 C 10/24/14 51.5 2.12 2.57
STX 141024C00052000 C 10/24/14 52.0 1.95 2.09
STX 141024C00052500 C 10/24/14 52.5 1.44 1.70
STX 141024C00053000 C 10/24/14 53.0 1.19 1.28
STX 141024C00053500 C 10/24/14 53.5 0.87 0.94
STX 141024C00054000 C 10/24/14 54.0 0.62 0.66
STX 141024C00054500 C 10/24/14 54.5 0.41 0.45
STX 141024C00055000 C 10/24/14 55.0 0.25 0.27
STX 141024C00055500 C 10/24/14 55.5 0.02 0.18
STX 141024C00056000 C 10/24/14 56.0 0.00 0.13
STX 141024C00056500 C 10/24/14 56.5 0.00 0.12
STX 141024C00057000 C 10/24/14 57.0 0.00 0.22
STX 141024C00057500 C 10/24/14 57.5 0.00 0.22
STX 141024C00058000 C 10/24/14 58.0 0.00 0.21
STX 141024C00058500 C 10/24/14 58.5 0.00 0.17
STX 141024C00059000 C 10/24/14 59.0 0.00 0.19
STX 141024C00059500 C 10/24/14 59.5 0.00 0.16
STX 141024C00060000 C 10/24/14 60.0 0.00 0.20
STX 141024C00060500 C 10/24/14 60.5 0.00 0.19
STX 141024C00061000 C 10/24/14 61.0 0.00 0.11
STX 141024C00061500 C 10/24/14 61.5 0.00 0.10
STX 141024C00062000 C 10/24/14 62.0 0.00 0.19
STX 141024C00062500 C 10/24/14 62.5 0.00 0.19
STX 141024C00063000 C 10/24/14 63.0 0.00 0.16
STX 141024C00063500 C 10/24/14 63.5 0.00 0.15
STX 141024C00064000 C 10/24/14 64.0 0.00 0.15
STX 141024C00064500 C 10/24/14 64.5 0.00 0.19
STX 141024C00065000 C 10/24/14 65.0 0.00 0.19
STX 141024C00065500 C 10/24/14 65.5 0.00 0.19
STX 141024C00066000 C 10/24/14 66.0 0.00 0.19
STX 141024C00066500 C 10/24/14 66.5 0.00 0.19
STX 141024C00067000 C 10/24/14 67.0 0.00 0.19
STX 141024C00067500 C 10/24/14 67.5 0.00 0.19
STX 141024C00068000 C 10/24/14 68.0 0.00 0.19
STX 141024C00068500 C 10/24/14 68.5 0.00 0.19
STX 141024C00069000 C 10/24/14 69.0 0.00 0.19
STX 141024C00070000 C 10/24/14 70.0 0.00 0.14
STX 141024C00075000 C 10/24/14 75.0 0.00 0.14
STX 141024P00040000 P 10/24/14 40.0 0.00 0.17
STX 141024P00042000 P 10/24/14 42.0 0.00 0.18
STX 141024P00043000 P 10/24/14 43.0 0.00 0.24
STX 141024P00044000 P 10/24/14 44.0 0.00 0.25
STX 141024P00044500 P 10/24/14 44.5 0.00 0.25
STX 141024P00045000 P 10/24/14 45.0 0.00 0.24
STX 141024P00045500 P 10/24/14 45.5 0.00 0.26
STX 141024P00046000 P 10/24/14 46.0 0.00 0.26
STX 141024P00046500 P 10/24/14 46.5 0.00 0.26
STX 141024P00047000 P 10/24/14 47.0 0.00 0.27
STX 141024P00047500 P 10/24/14 47.5 0.00 0.27
STX 141024P00048000 P 10/24/14 48.0 0.00 0.27
STX 141024P00048500 P 10/24/14 48.5 0.01 0.27
STX 141024P00049000 P 10/24/14 49.0 0.02 0.30
STX 141024P00049500 P 10/24/14 49.5 0.04 0.33
STX 141024P00050000 P 10/24/14 50.0 0.03 0.32
STX 141024P00050500 P 10/24/14 50.5 0.06 0.14
STX 141024P00051000 P 10/24/14 51.0 0.08 0.17
STX 141024P00051500 P 10/24/14 51.5 0.11 0.19
STX 141024P00052000 P 10/24/14 52.0 0.16 0.28
STX 141024P00052500 P 10/24/14 52.5 0.24 0.29
STX 141024P00053000 P 10/24/14 53.0 0.36 0.42
STX 141024P00053500 P 10/24/14 53.5 0.54 0.59
STX 141024P00054000 P 10/24/14 54.0 0.75 0.83
STX 141024P00054500 P 10/24/14 54.5 1.04 1.26
STX 141024P00055000 P 10/24/14 55.0 1.34 1.69
STX 141024P00055500 P 10/24/14 55.5 1.74 2.20
STX 141024P00056000 P 10/24/14 56.0 2.17 2.74
STX 141024P00056500 P 10/24/14 56.5 2.58 3.25
STX 141024P00057000 P 10/24/14 57.0 3.10 3.75
STX 141024P00057500 P 10/24/14 57.5 3.55 4.25
STX 141024P00058000 P 10/24/14 58.0 4.05 5.65
STX 141024P00058500 P 10/24/14 58.5 4.55 6.05
STX 141024P00059000 P 10/24/14 59.0 5.00 5.80
STX 141024P00059500 P 10/24/14 59.5 5.45 6.25
STX 141024P00060000 P 10/24/14 60.0 5.95 6.90
STX 141024P00060500 P 10/24/14 60.5 6.45 7.35
STX 141024P00061000 P 10/24/14 61.0 6.90 8.00
STX 141024P00061500 P 10/24/14 61.5 7.45 8.10
STX 141024P00062000 P 10/24/14 62.0 7.85 8.90
STX 141024P00062500 P 10/24/14 62.5 8.25 9.50
STX 141024P00063000 P 10/24/14 63.0 8.60 10.80
STX 141024P00063500 P 10/24/14 63.5 8.85 10.50
STX 141024P00064000 P 10/24/14 64.0 9.35 11.00
STX 141024P00064500 P 10/24/14 64.5 9.85 11.50
STX 141024P00065000 P 10/24/14 65.0 10.35 12.00
STX 141024P00065500 P 10/24/14 65.5 10.15 13.35
STX 141024P00066000 P 10/24/14 66.0 10.55 13.90
STX 141024P00066500 P 10/24/14 66.5 11.05 14.40
STX 141024P00067000 P 10/24/14 67.0 11.55 14.80
STX 141024P00067500 P 10/24/14 67.5 12.15 15.35
STX 141024P00068000 P 10/24/14 68.0 12.60 15.90
STX 141024P00068500 P 10/24/14 68.5 13.00 16.30
STX 141024P00069000 P 10/24/14 69.0 13.65 16.80
STX 141024P00070000 P 10/24/14 70.0 14.55 17.90
STX 141024P00075000 P 10/24/14 75.0 19.80 22.80
STX 141031C00045000 C 10/31/14 45.0 7.50 9.20
STX 141031C00045500 C 10/31/14 45.5 7.00 8.75
STX 141031C00046000 C 10/31/14 46.0 6.60 8.20
STX 141031C00046500 C 10/31/14 46.5 6.10 7.70
STX 141031C00047000 C 10/31/14 47.0 5.65 7.25
STX 141031C00047500 C 10/31/14 47.5 5.20 6.75
STX 141031C00048000 C 10/31/14 48.0 5.05 6.30
STX 141031C00048500 C 10/31/14 48.5 4.45 5.80
STX 141031C00049000 C 10/31/14 49.0 4.75 5.40
STX 141031C00049500 C 10/31/14 49.5 4.45 4.95
STX 141031C00050000 C 10/31/14 50.0 4.05 4.50
STX 141031C00050500 C 10/31/14 50.5 3.75 4.10
STX 141031C00051000 C 10/31/14 51.0 3.35 3.70
STX 141031C00051500 C 10/31/14 51.5 2.93 3.30
STX 141031C00052000 C 10/31/14 52.0 2.62 2.91
STX 141031C00052500 C 10/31/14 52.5 2.40 2.56
STX 141031C00053000 C 10/31/14 53.0 2.07 2.26
STX 141031C00053500 C 10/31/14 53.5 1.77 1.94
STX 141031C00054000 C 10/31/14 54.0 1.51 1.66
STX 141031C00054500 C 10/31/14 54.5 1.30 1.42
STX 141031C00055000 C 10/31/14 55.0 1.05 1.21
STX 141031C00055500 C 10/31/14 55.5 0.89 1.01
STX 141031C00056000 C 10/31/14 56.0 0.75 0.85
STX 141031C00056500 C 10/31/14 56.5 0.59 0.70
STX 141031C00057000 C 10/31/14 57.0 0.47 0.54
STX 141031C00057500 C 10/31/14 57.5 0.35 0.46
STX 141031C00058000 C 10/31/14 58.0 0.10 0.43
STX 141031C00058500 C 10/31/14 58.5 0.07 0.37
STX 141031C00059000 C 10/31/14 59.0 0.06 0.32
STX 141031C00059500 C 10/31/14 59.5 0.02 0.27
STX 141031C00060000 C 10/31/14 60.0 0.01 0.26
STX 141031C00060500 C 10/31/14 60.5 0.02 0.23
STX 141031C00061000 C 10/31/14 61.0 0.00 0.50
STX 141031C00061500 C 10/31/14 61.5 0.00 0.48
STX 141031C00062000 C 10/31/14 62.0 0.00 0.46
STX 141031C00062500 C 10/31/14 62.5 0.00 0.34
STX 141031C00063000 C 10/31/14 63.0 0.00 0.45
STX 141031C00063500 C 10/31/14 63.5 0.00 0.43
STX 141031C00064000 C 10/31/14 64.0 0.00 0.16
STX 141031C00064500 C 10/31/14 64.5 0.00 0.42
STX 141031C00065000 C 10/31/14 65.0 0.00 0.42
STX 141031C00065500 C 10/31/14 65.5 0.00 0.18
STX 141031C00066000 C 10/31/14 66.0 0.00 0.41
STX 141031C00066500 C 10/31/14 66.5 0.00 0.41
STX 141031C00067000 C 10/31/14 67.0 0.00 0.41
STX 141031C00067500 C 10/31/14 67.5 0.00 0.38
STX 141031C00068000 C 10/31/14 68.0 0.00 0.40
STX 141031C00069000 C 10/31/14 69.0 0.00 0.40
STX 141031P00045000 P 10/31/14 45.0 0.09 0.37
STX 141031P00045500 P 10/31/14 45.5 0.10 0.50
STX 141031P00046000 P 10/31/14 46.0 0.04 0.50
STX 141031P00046500 P 10/31/14 46.5 0.06 0.51
STX 141031P00047000 P 10/31/14 47.0 0.11 0.55
STX 141031P00047500 P 10/31/14 47.5 0.16 0.61
STX 141031P00048000 P 10/31/14 48.0 0.23 0.59
STX 141031P00048500 P 10/31/14 48.5 0.29 0.66
STX 141031P00049000 P 10/31/14 49.0 0.34 0.47
STX 141031P00049500 P 10/31/14 49.5 0.43 0.51
STX 141031P00050000 P 10/31/14 50.0 0.46 0.58
STX 141031P00050500 P 10/31/14 50.5 0.57 0.69
STX 141031P00051000 P 10/31/14 51.0 0.66 0.78
STX 141031P00051500 P 10/31/14 51.5 0.78 0.92
STX 141031P00052000 P 10/31/14 52.0 0.91 1.13
STX 141031P00052500 P 10/31/14 52.5 1.07 1.25
STX 141031P00053000 P 10/31/14 53.0 1.25 1.43
STX 141031P00053500 P 10/31/14 53.5 1.46 1.63
STX 141031P00054000 P 10/31/14 54.0 1.69 1.82
STX 141031P00054500 P 10/31/14 54.5 1.96 2.12
STX 141031P00055000 P 10/31/14 55.0 2.23 2.39
STX 141031P00055500 P 10/31/14 55.5 2.55 2.84
STX 141031P00056000 P 10/31/14 56.0 2.87 3.30
STX 141031P00056500 P 10/31/14 56.5 3.20 3.65
STX 141031P00057000 P 10/31/14 57.0 3.60 4.05
STX 141031P00057500 P 10/31/14 57.5 3.95 4.50
STX 141031P00058000 P 10/31/14 58.0 4.35 5.20
STX 141031P00058500 P 10/31/14 58.5 4.80 5.35
STX 141031P00059000 P 10/31/14 59.0 5.25 5.85
STX 141031P00059500 P 10/31/14 59.5 5.65 6.35
STX 141031P00060000 P 10/31/14 60.0 6.15 6.85
STX 141031P00060500 P 10/31/14 60.5 6.60 7.35
STX 141031P00061000 P 10/31/14 61.0 7.05 7.90
STX 141031P00061500 P 10/31/14 61.5 7.55 8.40
STX 141031P00062000 P 10/31/14 62.0 8.05 8.85
STX 141031P00062500 P 10/31/14 62.5 8.30 9.40
STX 141031P00063000 P 10/31/14 63.0 9.00 9.90
STX 141031P00063500 P 10/31/14 63.5 9.30 11.00
STX 141031P00064000 P 10/31/14 64.0 9.95 10.90
STX 141031P00064500 P 10/31/14 64.5 10.50 11.40
STX 141031P00065000 P 10/31/14 65.0 10.70 11.90
STX 141031P00065500 P 10/31/14 65.5 11.15 12.40
STX 141031P00066000 P 10/31/14 66.0 11.65 12.90
STX 141031P00066500 P 10/31/14 66.5 12.15 13.45
STX 141031P00067000 P 10/31/14 67.0 12.75 13.90
STX 141031P00067500 P 10/31/14 67.5 13.10 14.95
STX 141031P00068000 P 10/31/14 68.0 13.65 15.45
STX 141031P00069000 P 10/31/14 69.0 14.60 16.45
STX 141107C00045000 C 11/07/14 45.0 7.55 9.30
STX 141107C00045500 C 11/07/14 45.5 7.10 8.95
STX 141107C00046000 C 11/07/14 46.0 6.65 8.40
STX 141107C00046500 C 11/07/14 46.5 6.20 8.15
STX 141107C00047000 C 11/07/14 47.0 5.75 7.45
STX 141107C00047500 C 11/07/14 47.5 5.30 6.85
STX 141107C00048000 C 11/07/14 48.0 5.15 6.35
STX 141107C00048500 C 11/07/14 48.5 4.50 5.90
STX 141107C00049000 C 11/07/14 49.0 4.30 5.45
STX 141107C00049500 C 11/07/14 49.5 4.20 5.00
STX 141107C00050000 C 11/07/14 50.0 4.25 4.55
STX 141107C00050500 C 11/07/14 50.5 3.65 4.20
STX 141107C00051000 C 11/07/14 51.0 3.45 3.75
STX 141107C00051500 C 11/07/14 51.5 2.96 3.40
STX 141107C00052000 C 11/07/14 52.0 2.76 3.05
STX 141107C00052500 C 11/07/14 52.5 2.51 2.69
STX 141107C00053000 C 11/07/14 53.0 2.21 2.37
STX 141107C00053500 C 11/07/14 53.5 1.85 2.08
STX 141107C00054000 C 11/07/14 54.0 1.62 1.82
STX 141107C00054500 C 11/07/14 54.5 1.41 1.58
STX 141107C00055000 C 11/07/14 55.0 1.23 1.34
STX 141107C00055500 C 11/07/14 55.5 1.02 1.15
STX 141107C00056000 C 11/07/14 56.0 0.79 0.96
STX 141107C00056500 C 11/07/14 56.5 0.71 0.81
STX 141107C00057000 C 11/07/14 57.0 0.58 0.67
STX 141107C00057500 C 11/07/14 57.5 0.45 0.57
STX 141107C00058000 C 11/07/14 58.0 0.31 0.46
STX 141107C00058500 C 11/07/14 58.5 0.10 0.52
STX 141107C00059000 C 11/07/14 59.0 0.16 0.39
STX 141107C00059500 C 11/07/14 59.5 0.05 0.40
STX 141107C00060000 C 11/07/14 60.0 0.09 0.27
STX 141107C00060500 C 11/07/14 60.5 0.07 0.23
STX 141107C00061000 C 11/07/14 61.0 0.00 0.26
STX 141107C00061500 C 11/07/14 61.5 0.00 0.27
STX 141107C00062000 C 11/07/14 62.0 0.00 0.23
STX 141107C00062500 C 11/07/14 62.5 0.00 0.20
STX 141107C00063000 C 11/07/14 63.0 0.00 0.18
STX 141107C00063500 C 11/07/14 63.5 0.00 0.18
STX 141107C00064000 C 11/07/14 64.0 0.00 0.19
STX 141107C00064500 C 11/07/14 64.5 0.00 0.17
STX 141107C00065000 C 11/07/14 65.0 0.00 0.20
STX 141107C00066000 C 11/07/14 66.0 0.00 0.15
STX 141107P00045000 P 11/07/14 45.0 0.04 0.51
STX 141107P00045500 P 11/07/14 45.5 0.09 0.55
STX 141107P00046000 P 11/07/14 46.0 0.14 0.59
STX 141107P00046500 P 11/07/14 46.5 0.20 0.64
STX 141107P00047000 P 11/07/14 47.0 0.26 0.70
STX 141107P00047500 P 11/07/14 47.5 0.27 0.59
STX 141107P00048000 P 11/07/14 48.0 0.35 0.49
STX 141107P00048500 P 11/07/14 48.5 0.41 0.51
STX 141107P00049000 P 11/07/14 49.0 0.46 0.54
STX 141107P00049500 P 11/07/14 49.5 0.53 0.61
STX 141107P00050000 P 11/07/14 50.0 0.61 0.77
STX 141107P00050500 P 11/07/14 50.5 0.71 0.82
STX 141107P00051000 P 11/07/14 51.0 0.83 0.96
STX 141107P00051500 P 11/07/14 51.5 0.98 1.08
STX 141107P00052000 P 11/07/14 52.0 1.13 1.24
STX 141107P00052500 P 11/07/14 52.5 1.31 1.43
STX 141107P00053000 P 11/07/14 53.0 1.52 1.64
STX 141107P00053500 P 11/07/14 53.5 1.74 1.91
STX 141107P00054000 P 11/07/14 54.0 1.97 2.12
STX 141107P00054500 P 11/07/14 54.5 2.22 2.58
STX 141107P00055000 P 11/07/14 55.0 2.53 2.72
STX 141107P00055500 P 11/07/14 55.5 2.84 3.05
STX 141107P00056000 P 11/07/14 56.0 3.15 3.40
STX 141107P00056500 P 11/07/14 56.5 3.55 3.75
STX 141107P00057000 P 11/07/14 57.0 3.90 4.15
STX 141107P00057500 P 11/07/14 57.5 4.25 4.80
STX 141107P00058000 P 11/07/14 58.0 4.60 5.20
STX 141107P00058500 P 11/07/14 58.5 5.10 5.80
STX 141107P00059000 P 11/07/14 59.0 5.45 6.30
STX 141107P00059500 P 11/07/14 59.5 5.90 6.70
STX 141107P00060000 P 11/07/14 60.0 6.45 7.30
STX 141107P00060500 P 11/07/14 60.5 6.90 7.85
STX 141107P00061000 P 11/07/14 61.0 7.35 8.25
STX 141107P00061500 P 11/07/14 61.5 7.60 9.60
STX 141107P00062000 P 11/07/14 62.0 7.75 10.05
STX 141107P00062500 P 11/07/14 62.5 8.45 9.75
STX 141107P00063000 P 11/07/14 63.0 8.65 10.25
STX 141107P00063500 P 11/07/14 63.5 9.45 10.95
STX 141107P00064000 P 11/07/14 64.0 9.90 11.40
STX 141107P00064500 P 11/07/14 64.5 10.45 11.90
STX 141107P00065000 P 11/07/14 65.0 10.70 12.45
STX 141107P00066000 P 11/07/14 66.0 11.75 13.25
STX 141114C00045000 C 11/14/14 45.0 7.35 9.25
STX 141114C00045500 C 11/14/14 45.5 7.15 8.75
STX 141114C00046000 C 11/14/14 46.0 6.70 8.30
STX 141114C00046500 C 11/14/14 46.5 6.25 7.75
STX 141114C00047000 C 11/14/14 47.0 5.80 7.30
STX 141114C00047500 C 11/14/14 47.5 5.35 6.80
STX 141114C00048000 C 11/14/14 48.0 5.15 6.35
STX 141114C00048500 C 11/14/14 48.5 4.60 5.90
STX 141114C00049000 C 11/14/14 49.0 4.55 5.50
STX 141114C00049500 C 11/14/14 49.5 4.55 5.05
STX 141114C00050000 C 11/14/14 50.0 4.30 4.60
STX 141114C00050500 C 11/14/14 50.5 3.90 4.20
STX 141114C00051000 C 11/14/14 51.0 3.55 3.85
STX 141114C00051500 C 11/14/14 51.5 3.25 3.45
STX 141114C00052000 C 11/14/14 52.0 2.77 3.10
STX 141114C00052500 C 11/14/14 52.5 2.43 2.77
STX 141114C00053000 C 11/14/14 53.0 2.29 2.46
STX 141114C00053500 C 11/14/14 53.5 1.96 2.17
STX 141114C00054000 C 11/14/14 54.0 1.75 1.90
STX 141114C00054500 C 11/14/14 54.5 1.41 1.65
STX 141114C00055000 C 11/14/14 55.0 1.20 1.41
STX 141114C00055500 C 11/14/14 55.5 1.12 1.21
STX 141114C00056000 C 11/14/14 56.0 0.94 1.05
STX 141114C00056500 C 11/14/14 56.5 0.78 0.90
STX 141114C00057000 C 11/14/14 57.0 0.64 0.74
STX 141114C00057500 C 11/14/14 57.5 0.51 0.63
STX 141114C00058000 C 11/14/14 58.0 0.31 0.53
STX 141114C00058500 C 11/14/14 58.5 0.24 0.54
STX 141114C00059000 C 11/14/14 59.0 0.20 0.43
STX 141114C00059500 C 11/14/14 59.5 0.16 0.37
STX 141114C00060000 C 11/14/14 60.0 0.13 0.30
STX 141114C00060500 C 11/14/14 60.5 0.11 0.31
STX 141114C00061000 C 11/14/14 61.0 0.08 0.34
STX 141114C00061500 C 11/14/14 61.5 0.07 0.31
STX 141114C00062000 C 11/14/14 62.0 0.05 0.32
STX 141114C00062500 C 11/14/14 62.5 0.04 0.23
STX 141114C00063000 C 11/14/14 63.0 0.03 0.26
STX 141114C00064000 C 11/14/14 64.0 0.02 0.25
STX 141114C00065000 C 11/14/14 65.0 0.01 0.25
STX 141114P00045000 P 11/14/14 45.0 0.18 0.50
STX 141114P00045500 P 11/14/14 45.5 0.24 0.53
STX 141114P00046000 P 11/14/14 46.0 0.24 0.47
STX 141114P00046500 P 11/14/14 46.5 0.31 0.43
STX 141114P00047000 P 11/14/14 47.0 0.35 0.55
STX 141114P00047500 P 11/14/14 47.5 0.39 0.64
STX 141114P00048000 P 11/14/14 48.0 0.44 0.55
STX 141114P00048500 P 11/14/14 48.5 0.53 0.62
STX 141114P00049000 P 11/14/14 49.0 0.60 0.70
STX 141114P00049500 P 11/14/14 49.5 0.70 0.84
STX 141114P00050000 P 11/14/14 50.0 0.80 0.95
STX 141114P00050500 P 11/14/14 50.5 0.91 1.05
STX 141114P00051000 P 11/14/14 51.0 1.04 1.19
STX 141114P00051500 P 11/14/14 51.5 1.20 1.32
STX 141114P00052000 P 11/14/14 52.0 1.37 1.49
STX 141114P00052500 P 11/14/14 52.5 1.56 1.70
STX 141114P00053000 P 11/14/14 53.0 1.77 1.89
STX 141114P00053500 P 11/14/14 53.5 2.00 2.12
STX 141114P00054000 P 11/14/14 54.0 2.25 2.37
STX 141114P00054500 P 11/14/14 54.5 2.53 2.85
STX 141114P00055000 P 11/14/14 55.0 2.82 3.20
STX 141114P00055500 P 11/14/14 55.5 3.10 3.55
STX 141114P00056000 P 11/14/14 56.0 3.40 3.90
STX 141114P00056500 P 11/14/14 56.5 3.80 4.05
STX 141114P00057000 P 11/14/14 57.0 4.15 4.60
STX 141114P00057500 P 11/14/14 57.5 4.55 5.05
STX 141114P00058000 P 11/14/14 58.0 4.95 5.55
STX 141114P00058500 P 11/14/14 58.5 5.35 6.05
STX 141114P00059000 P 11/14/14 59.0 5.80 6.55
STX 141114P00059500 P 11/14/14 59.5 6.25 6.85
STX 141114P00060000 P 11/14/14 60.0 6.70 7.45
STX 141114P00060500 P 11/14/14 60.5 7.05 7.95
STX 141114P00061000 P 11/14/14 61.0 7.65 8.80
STX 141114P00061500 P 11/14/14 61.5 8.10 9.30
STX 141114P00062000 P 11/14/14 62.0 8.60 9.80
STX 141114P00062500 P 11/14/14 62.5 9.05 10.30
STX 141114P00063000 P 11/14/14 63.0 9.50 10.55
STX 141114P00064000 P 11/14/14 64.0 10.35 11.80
STX 141114P00065000 P 11/14/14 65.0 11.50 12.80
STX 141122C00045000 C 11/22/14 45.0 7.65 9.15
STX 141122C00046000 C 11/22/14 46.0 6.75 8.20
STX 141122C00046500 C 11/22/14 46.5 6.30 7.75
STX 141122C00047000 C 11/22/14 47.0 6.70 7.30
STX 141122C00047500 C 11/22/14 47.5 6.25 6.80
STX 141122C00048000 C 11/22/14 48.0 5.85 6.35
STX 141122C00048500 C 11/22/14 48.5 5.40 5.90
STX 141122C00049000 C 11/22/14 49.0 5.00 5.45
STX 141122C00049500 C 11/22/14 49.5 4.60 5.05
STX 141122C00050000 C 11/22/14 50.0 4.20 4.65
STX 141122C00050500 C 11/22/14 50.5 3.85 4.25
STX 141122C00051000 C 11/22/14 51.0 3.65 3.85
STX 141122C00051500 C 11/22/14 51.5 3.35 3.50
STX 141122C00052000 C 11/22/14 52.0 3.05 3.15
STX 141122C00052500 C 11/22/14 52.5 2.72 2.81
STX 141122C00053000 C 11/22/14 53.0 2.43 2.52
STX 141122C00053500 C 11/22/14 53.5 2.14 2.22
STX 141122C00054000 C 11/22/14 54.0 1.87 1.96
STX 141122C00054500 C 11/22/14 54.5 1.63 1.73
STX 141122C00055000 C 11/22/14 55.0 1.42 1.50
STX 141122C00055500 C 11/22/14 55.5 1.23 1.30
STX 141122C00056000 C 11/22/14 56.0 1.05 1.12
STX 141122C00056500 C 11/22/14 56.5 0.89 0.96
STX 141122C00057000 C 11/22/14 57.0 0.75 0.82
STX 141122C00057500 C 11/22/14 57.5 0.63 0.67
STX 141122C00058000 C 11/22/14 58.0 0.53 0.58
STX 141122C00058500 C 11/22/14 58.5 0.44 0.49
STX 141122C00059000 C 11/22/14 59.0 0.36 0.40
STX 141122C00059500 C 11/22/14 59.5 0.30 0.34
STX 141122C00060000 C 11/22/14 60.0 0.24 0.28
STX 141122C00060500 C 11/22/14 60.5 0.20 0.24
STX 141122C00061000 C 11/22/14 61.0 0.15 0.22
STX 141122C00061500 C 11/22/14 61.5 0.12 0.19
STX 141122C00062000 C 11/22/14 62.0 0.10 0.15
STX 141122C00062500 C 11/22/14 62.5 0.08 0.15
STX 141122C00065000 C 11/22/14 65.0 0.01 0.08
STX 141122C00067500 C 11/22/14 67.5 0.00 0.06
STX 141122C00070000 C 11/22/14 70.0 0.00 0.05
STX 141122C00075000 C 11/22/14 75.0 0.00 0.03
STX 141122P00045000 P 11/22/14 45.0 0.26 0.34
STX 141122P00046000 P 11/22/14 46.0 0.33 0.41
STX 141122P00046500 P 11/22/14 46.5 0.37 0.44
STX 141122P00047000 P 11/22/14 47.0 0.42 0.50
STX 141122P00047500 P 11/22/14 47.5 0.48 0.55
STX 141122P00048000 P 11/22/14 48.0 0.54 0.63
STX 141122P00048500 P 11/22/14 48.5 0.62 0.70
STX 141122P00049000 P 11/22/14 49.0 0.70 0.80
STX 141122P00049500 P 11/22/14 49.5 0.79 0.88
STX 141122P00050000 P 11/22/14 50.0 0.91 0.96
STX 141122P00050500 P 11/22/14 50.5 1.04 1.14
STX 141122P00051000 P 11/22/14 51.0 1.17 1.28
STX 141122P00051500 P 11/22/14 51.5 1.33 1.44
STX 141122P00052000 P 11/22/14 52.0 1.50 1.63
STX 141122P00052500 P 11/22/14 52.5 1.70 1.77
STX 141122P00053000 P 11/22/14 53.0 1.92 2.03
STX 141122P00053500 P 11/22/14 53.5 2.15 2.26
STX 141122P00054000 P 11/22/14 54.0 2.39 2.52
STX 141122P00054500 P 11/22/14 54.5 2.67 2.79
STX 141122P00055000 P 11/22/14 55.0 2.95 3.10
STX 141122P00055500 P 11/22/14 55.5 3.25 3.40
STX 141122P00056000 P 11/22/14 56.0 3.55 3.75
STX 141122P00056500 P 11/22/14 56.5 3.90 4.10
STX 141122P00057000 P 11/22/14 57.0 4.30 4.45
STX 141122P00057500 P 11/22/14 57.5 4.65 4.90
STX 141122P00058000 P 11/22/14 58.0 5.05 5.70
STX 141122P00058500 P 11/22/14 58.5 5.45 6.10
STX 141122P00059000 P 11/22/14 59.0 5.90 6.55
STX 141122P00059500 P 11/22/14 59.5 6.30 7.05
STX 141122P00060000 P 11/22/14 60.0 6.75 7.55
STX 141122P00060500 P 11/22/14 60.5 7.20 8.05
STX 141122P00061000 P 11/22/14 61.0 7.70 8.75
STX 141122P00061500 P 11/22/14 61.5 8.15 8.75
STX 141122P00062000 P 11/22/14 62.0 8.55 10.15
STX 141122P00062500 P 11/22/14 62.5 9.05 10.25
STX 141122P00065000 P 11/22/14 65.0 11.50 12.80
STX 141122P00067500 P 11/22/14 67.5 13.95 15.30
STX 141122P00070000 P 11/22/14 70.0 16.05 17.55
STX 141122P00075000 P 11/22/14 75.0 20.95 22.80
STX 141128C00045000 C 11/28/14 45.0 7.65 9.25
STX 141128C00045500 C 11/28/14 45.5 7.20 9.25
STX 141128C00046000 C 11/28/14 46.0 6.75 8.80
STX 141128C00046500 C 11/28/14 46.5 6.35 7.80
STX 141128C00047000 C 11/28/14 47.0 6.05 7.40
STX 141128C00047500 C 11/28/14 47.5 6.20 6.90
STX 141128C00048000 C 11/28/14 48.0 5.70 6.45
STX 141128C00048500 C 11/28/14 48.5 5.20 6.05
STX 141128C00049000 C 11/28/14 49.0 4.90 5.60
STX 141128C00049500 C 11/28/14 49.5 4.50 5.15
STX 141128C00050000 C 11/28/14 50.0 3.85 4.80
STX 141128C00050500 C 11/28/14 50.5 3.30 4.40
STX 141128C00051000 C 11/28/14 51.0 3.65 4.00
STX 141128C00051500 C 11/28/14 51.5 3.15 3.65
STX 141128C00052000 C 11/28/14 52.0 2.83 3.30
STX 141128C00052500 C 11/28/14 52.5 2.61 3.10
STX 141128C00053000 C 11/28/14 53.0 2.46 2.75
STX 141128C00053500 C 11/28/14 53.5 2.22 2.40
STX 141128C00054000 C 11/28/14 54.0 1.85 2.12
STX 141128C00054500 C 11/28/14 54.5 1.68 1.87
STX 141128C00055000 C 11/28/14 55.0 1.47 1.69
STX 141128C00055500 C 11/28/14 55.5 1.25 1.48
STX 141128C00056000 C 11/28/14 56.0 1.09 1.31
STX 141128C00056500 C 11/28/14 56.5 0.92 1.15
STX 141128C00057000 C 11/28/14 57.0 0.60 1.02
STX 141128C00057500 C 11/28/14 57.5 0.56 0.93
STX 141128C00058000 C 11/28/14 58.0 0.40 0.81
STX 141128C00058500 C 11/28/14 58.5 0.32 0.71
STX 141128C00059000 C 11/28/14 59.0 0.28 0.60
STX 141128C00059500 C 11/28/14 59.5 0.22 0.58
STX 141128C00060000 C 11/28/14 60.0 0.20 0.51
STX 141128C00060500 C 11/28/14 60.5 0.16 0.44
STX 141128C00061000 C 11/28/14 61.0 0.14 0.41
STX 141128C00061500 C 11/28/14 61.5 0.11 0.38
STX 141128C00062000 C 11/28/14 62.0 0.09 0.36
STX 141128C00062500 C 11/28/14 62.5 0.07 0.31
STX 141128C00063000 C 11/28/14 63.0 0.06 0.32
STX 141128C00064000 C 11/28/14 64.0 0.04 0.26
STX 141128C00065000 C 11/28/14 65.0 0.03 0.25
STX 141128P00045000 P 11/28/14 45.0 0.32 0.49
STX 141128P00045500 P 11/28/14 45.5 0.36 0.73
STX 141128P00046000 P 11/28/14 46.0 0.40 0.74
STX 141128P00046500 P 11/28/14 46.5 0.45 0.80
STX 141128P00047000 P 11/28/14 47.0 0.51 0.95
STX 141128P00047500 P 11/28/14 47.5 0.57 0.95
STX 141128P00048000 P 11/28/14 48.0 0.65 1.06
STX 141128P00048500 P 11/28/14 48.5 0.73 1.13
STX 141128P00049000 P 11/28/14 49.0 0.83 1.17
STX 141128P00049500 P 11/28/14 49.5 0.94 1.37
STX 141128P00050000 P 11/28/14 50.0 1.08 1.22
STX 141128P00050500 P 11/28/14 50.5 1.20 1.86
STX 141128P00051000 P 11/28/14 51.0 1.33 1.95
STX 141128P00051500 P 11/28/14 51.5 1.50 2.27
STX 141128P00052000 P 11/28/14 52.0 1.66 2.57
STX 141128P00052500 P 11/28/14 52.5 1.81 2.24
STX 141128P00053000 P 11/28/14 53.0 2.05 2.68
STX 141128P00053500 P 11/28/14 53.5 2.28 2.49
STX 141128P00054000 P 11/28/14 54.0 2.51 2.89
STX 141128P00054500 P 11/28/14 54.5 2.77 3.20
STX 141128P00055000 P 11/28/14 55.0 3.05 3.60
STX 141128P00055500 P 11/28/14 55.5 3.35 4.05
STX 141128P00056000 P 11/28/14 56.0 3.65 5.10
STX 141128P00056500 P 11/28/14 56.5 4.00 5.45
STX 141128P00057000 P 11/28/14 57.0 4.40 5.80
STX 141128P00057500 P 11/28/14 57.5 4.75 5.20
STX 141128P00058000 P 11/28/14 58.0 5.15 5.70
STX 141128P00058500 P 11/28/14 58.5 5.55 6.15
STX 141128P00059000 P 11/28/14 59.0 5.90 7.55
STX 141128P00059500 P 11/28/14 59.5 6.40 8.00
STX 141128P00060000 P 11/28/14 60.0 6.85 8.45
STX 141128P00060500 P 11/28/14 60.5 7.25 8.90
STX 141128P00061000 P 11/28/14 61.0 7.65 9.35
STX 141128P00061500 P 11/28/14 61.5 8.10 9.80
STX 141128P00062000 P 11/28/14 62.0 8.45 10.30
STX 141128P00062500 P 11/28/14 62.5 8.80 10.75
STX 141128P00063000 P 11/28/14 63.0 9.20 11.65
STX 141128P00064000 P 11/28/14 64.0 10.20 12.50
STX 141128P00065000 P 11/28/14 65.0 11.35 13.50
STX 141220C00025000 C 12/20/14 25.0 26.45 29.00
STX 141220C00026000 C 12/20/14 26.0 25.45 28.00
STX 141220C00027000 C 12/20/14 27.0 24.40 27.55
STX 141220C00028000 C 12/20/14 28.0 25.10 26.00
STX 141220C00029000 C 12/20/14 29.0 22.85 25.10
STX 141220C00030000 C 12/20/14 30.0 21.40 24.20
STX 141220C00031000 C 12/20/14 31.0 20.40 23.50
STX 141220C00032000 C 12/20/14 32.0 19.40 22.55
STX 141220C00033000 C 12/20/14 33.0 19.25 21.05
STX 141220C00034000 C 12/20/14 34.0 17.40 20.40
STX 141220C00035000 C 12/20/14 35.0 18.15 19.00
STX 141220C00036000 C 12/20/14 36.0 16.90 18.00
STX 141220C00037000 C 12/20/14 37.0 15.90 17.00
STX 141220C00038000 C 12/20/14 38.0 15.05 16.00
STX 141220C00039000 C 12/20/14 39.0 13.15 15.05
STX 141220C00040000 C 12/20/14 40.0 12.15 14.05
STX 141220C00041000 C 12/20/14 41.0 11.20 13.05
STX 141220C00042000 C 12/20/14 42.0 10.25 12.10
STX 141220C00043000 C 12/20/14 43.0 9.60 11.15
STX 141220C00044000 C 12/20/14 44.0 8.70 10.15
STX 141220C00045000 C 12/20/14 45.0 7.80 9.25
STX 141220C00046000 C 12/20/14 46.0 7.75 8.30
STX 141220C00047000 C 12/20/14 47.0 6.85 7.45
STX 141220C00048000 C 12/20/14 48.0 6.00 6.55
STX 141220C00049000 C 12/20/14 49.0 5.25 5.75
STX 141220C00050000 C 12/20/14 50.0 4.70 5.00
STX 141220C00052500 C 12/20/14 52.5 3.15 3.25
STX 141220C00055000 C 12/20/14 55.0 1.90 1.98
STX 141220C00057500 C 12/20/14 57.5 1.04 1.12
STX 141220C00060000 C 12/20/14 60.0 0.52 0.60
STX 141220C00062500 C 12/20/14 62.5 0.24 0.30
STX 141220C00065000 C 12/20/14 65.0 0.12 0.15
STX 141220C00067500 C 12/20/14 67.5 0.02 0.09
STX 141220C00070000 C 12/20/14 70.0 0.00 0.06
STX 141220C00075000 C 12/20/14 75.0 0.00 0.05
STX 141220C00080000 C 12/20/14 80.0 0.00 0.03
STX 141220P00025000 P 12/20/14 25.0 0.00 0.04
STX 141220P00026000 P 12/20/14 26.0 0.01 0.05
STX 141220P00027000 P 12/20/14 27.0 0.01 0.05
STX 141220P00028000 P 12/20/14 28.0 0.01 0.06
STX 141220P00029000 P 12/20/14 29.0 0.01 0.07
STX 141220P00030000 P 12/20/14 30.0 0.01 0.08
STX 141220P00031000 P 12/20/14 31.0 0.02 0.09
STX 141220P00032000 P 12/20/14 32.0 0.03 0.10
STX 141220P00033000 P 12/20/14 33.0 0.04 0.12
STX 141220P00034000 P 12/20/14 34.0 0.05 0.13
STX 141220P00035000 P 12/20/14 35.0 0.07 0.14
STX 141220P00036000 P 12/20/14 36.0 0.09 0.16
STX 141220P00037000 P 12/20/14 37.0 0.10 0.18
STX 141220P00038000 P 12/20/14 38.0 0.12 0.17
STX 141220P00039000 P 12/20/14 39.0 0.14 0.23
STX 141220P00040000 P 12/20/14 40.0 0.17 0.22
STX 141220P00041000 P 12/20/14 41.0 0.21 0.29
STX 141220P00042000 P 12/20/14 42.0 0.26 0.33
STX 141220P00043000 P 12/20/14 43.0 0.31 0.40
STX 141220P00044000 P 12/20/14 44.0 0.38 0.46
STX 141220P00045000 P 12/20/14 45.0 0.47 0.53
STX 141220P00046000 P 12/20/14 46.0 0.59 0.63
STX 141220P00047000 P 12/20/14 47.0 0.72 0.80
STX 141220P00048000 P 12/20/14 48.0 0.90 0.98
STX 141220P00049000 P 12/20/14 49.0 1.10 1.18
STX 141220P00050000 P 12/20/14 50.0 1.35 1.44
STX 141220P00052500 P 12/20/14 52.5 2.22 2.29
STX 141220P00055000 P 12/20/14 55.0 3.45 3.60
STX 141220P00057500 P 12/20/14 57.5 5.10 5.25
STX 141220P00060000 P 12/20/14 60.0 7.05 7.70
STX 141220P00062500 P 12/20/14 62.5 9.25 10.90
STX 141220P00065000 P 12/20/14 65.0 11.55 13.50
STX 141220P00067500 P 12/20/14 67.5 14.05 16.00
STX 141220P00070000 P 12/20/14 70.0 16.45 18.45
STX 141220P00075000 P 12/20/14 75.0 21.35 23.60
STX 141220P00080000 P 12/20/14 80.0 26.25 29.05
STX 150117C00015000 C 01/17/15 15.0 36.50 40.55
STX 150117C00018000 C 01/17/15 18.0 33.85 36.10
STX 150117C00020000 C 01/17/15 20.0 31.40 34.95
STX 150117C00023000 C 01/17/15 23.0 28.40 32.05
STX 150117C00025000 C 01/17/15 25.0 26.85 29.30
STX 150117C00026000 C 01/17/15 26.0 25.45 29.50
STX 150117C00027000 C 01/17/15 27.0 24.40 28.00
STX 150117C00028000 C 01/17/15 28.0 23.45 27.45
STX 150117C00029000 C 01/17/15 29.0 22.40 25.70
STX 150117C00030000 C 01/17/15 30.0 21.85 24.15
STX 150117C00031000 C 01/17/15 31.0 20.40 23.70
STX 150117C00032000 C 01/17/15 32.0 19.40 22.60
STX 150117C00033000 C 01/17/15 33.0 19.10 21.30
STX 150117C00034000 C 01/17/15 34.0 18.10 20.05
STX 150117C00035000 C 01/17/15 35.0 17.10 19.15
STX 150117C00036000 C 01/17/15 36.0 17.15 18.00
STX 150117C00037000 C 01/17/15 37.0 15.10 17.15
STX 150117C00038000 C 01/17/15 38.0 14.85 16.15
STX 150117C00039000 C 01/17/15 39.0 13.15 15.10
STX 150117C00040000 C 01/17/15 40.0 12.85 14.10
STX 150117C00041000 C 01/17/15 41.0 12.20 13.10
STX 150117C00042000 C 01/17/15 42.0 10.35 12.20
STX 150117C00043000 C 01/17/15 43.0 9.70 11.20
STX 150117C00044000 C 01/17/15 44.0 9.60 10.25
STX 150117C00045000 C 01/17/15 45.0 8.75 9.35
STX 150117C00046000 C 01/17/15 46.0 7.85 8.50
STX 150117C00047000 C 01/17/15 47.0 7.00 7.60
STX 150117C00048000 C 01/17/15 48.0 6.20 6.80
STX 150117C00049000 C 01/17/15 49.0 5.75 6.00
STX 150117C00050000 C 01/17/15 50.0 5.10 5.25
STX 150117C00052500 C 01/17/15 52.5 3.50 3.65
STX 150117C00055000 C 01/17/15 55.0 2.30 2.39
STX 150117C00057500 C 01/17/15 57.5 1.39 1.48
STX 150117C00060000 C 01/17/15 60.0 0.78 0.87
STX 150117C00062500 C 01/17/15 62.5 0.41 0.49
STX 150117C00065000 C 01/17/15 65.0 0.20 0.27
STX 150117C00067500 C 01/17/15 67.5 0.08 0.16
STX 150117C00070000 C 01/17/15 70.0 0.02 0.10
STX 150117C00075000 C 01/17/15 75.0 0.00 0.05
STX 150117C00080000 C 01/17/15 80.0 0.00 0.04
STX 150117C00085000 C 01/17/15 85.0 0.00 0.03
STX 150117P00015000 P 01/17/15 15.0 0.00 0.03
STX 150117P00018000 P 01/17/15 18.0 0.00 0.04
STX 150117P00020000 P 01/17/15 20.0 0.01 0.04
STX 150117P00023000 P 01/17/15 23.0 0.01 0.05
STX 150117P00025000 P 01/17/15 25.0 0.03 0.06
STX 150117P00026000 P 01/17/15 26.0 0.02 0.07
STX 150117P00027000 P 01/17/15 27.0 0.02 0.08
STX 150117P00028000 P 01/17/15 28.0 0.03 0.09
STX 150117P00029000 P 01/17/15 29.0 0.04 0.11
STX 150117P00030000 P 01/17/15 30.0 0.05 0.12
STX 150117P00031000 P 01/17/15 31.0 0.07 0.13
STX 150117P00032000 P 01/17/15 32.0 0.08 0.15
STX 150117P00033000 P 01/17/15 33.0 0.09 0.17
STX 150117P00034000 P 01/17/15 34.0 0.10 0.18
STX 150117P00035000 P 01/17/15 35.0 0.13 0.16
STX 150117P00036000 P 01/17/15 36.0 0.14 0.18
STX 150117P00037000 P 01/17/15 37.0 0.16 0.25
STX 150117P00038000 P 01/17/15 38.0 0.19 0.25
STX 150117P00039000 P 01/17/15 39.0 0.22 0.28
STX 150117P00040000 P 01/17/15 40.0 0.28 0.35
STX 150117P00041000 P 01/17/15 41.0 0.31 0.40
STX 150117P00042000 P 01/17/15 42.0 0.39 0.46
STX 150117P00043000 P 01/17/15 43.0 0.47 0.54
STX 150117P00044000 P 01/17/15 44.0 0.55 0.64
STX 150117P00045000 P 01/17/15 45.0 0.68 0.75
STX 150117P00046000 P 01/17/15 46.0 0.81 0.89
STX 150117P00047000 P 01/17/15 47.0 0.98 1.06
STX 150117P00048000 P 01/17/15 48.0 1.17 1.27
STX 150117P00049000 P 01/17/15 49.0 1.42 1.51
STX 150117P00050000 P 01/17/15 50.0 1.69 1.79
STX 150117P00052500 P 01/17/15 52.5 2.61 2.68
STX 150117P00055000 P 01/17/15 55.0 3.85 4.00
STX 150117P00057500 P 01/17/15 57.5 5.45 5.60
STX 150117P00060000 P 01/17/15 60.0 7.35 8.05
STX 150117P00062500 P 01/17/15 62.5 9.45 11.05
STX 150117P00065000 P 01/17/15 65.0 11.70 13.65
STX 150117P00067500 P 01/17/15 67.5 14.05 16.05
STX 150117P00070000 P 01/17/15 70.0 16.50 18.50
STX 150117P00075000 P 01/17/15 75.0 20.90 24.05
STX 150117P00080000 P 01/17/15 80.0 25.90 29.05
STX 150117P00085000 P 01/17/15 85.0 30.90 34.05
STX 150320C00030000 C 03/20/15 30.0 21.60 24.10
STX 150320C00035000 C 03/20/15 35.0 17.10 19.15
STX 150320C00040000 C 03/20/15 40.0 13.00 14.20
STX 150320C00045000 C 03/20/15 45.0 9.05 9.75
STX 150320C00050000 C 03/20/15 50.0 5.90 6.05
STX 150320C00052500 C 03/20/15 52.5 4.40 4.55
STX 150320C00055000 C 03/20/15 55.0 3.20 3.35
STX 150320C00057500 C 03/20/15 57.5 2.26 2.36
STX 150320C00060000 C 03/20/15 60.0 1.53 1.62
STX 150320C00062500 C 03/20/15 62.5 1.00 1.09
STX 150320C00065000 C 03/20/15 65.0 0.65 0.72
STX 150320C00067500 C 03/20/15 67.5 0.40 0.47
STX 150320C00070000 C 03/20/15 70.0 0.23 0.31
STX 150320C00075000 C 03/20/15 75.0 0.05 0.14
STX 150320C00080000 C 03/20/15 80.0 0.00 0.07
STX 150320C00085000 C 03/20/15 85.0 0.00 0.05
STX 150320P00030000 P 03/20/15 30.0 0.13 0.22
STX 150320P00035000 P 03/20/15 35.0 0.29 0.39
STX 150320P00040000 P 03/20/15 40.0 0.64 0.73
STX 150320P00045000 P 03/20/15 45.0 1.36 1.48
STX 150320P00050000 P 03/20/15 50.0 2.80 2.91
STX 150320P00052500 P 03/20/15 52.5 3.85 4.00
STX 150320P00055000 P 03/20/15 55.0 5.15 5.30
STX 150320P00057500 P 03/20/15 57.5 6.70 6.85
STX 150320P00060000 P 03/20/15 60.0 8.45 8.65
STX 150320P00062500 P 03/20/15 62.5 10.45 10.60
STX 150320P00065000 P 03/20/15 65.0 12.55 13.55
STX 150320P00067500 P 03/20/15 67.5 14.80 15.90
STX 150320P00070000 P 03/20/15 70.0 17.10 18.25
STX 150320P00075000 P 03/20/15 75.0 21.90 24.15
STX 150320P00080000 P 03/20/15 80.0 26.80 29.30
STX 150320P00085000 P 03/20/15 85.0 31.75 34.25
STX 150619C00040000 C 06/19/15 40.0 13.15 14.45
STX 150619C00045000 C 06/19/15 45.0 9.55 10.35
STX 150619C00050000 C 06/19/15 50.0 6.75 6.95
STX 150619C00052500 C 06/19/15 52.5 5.35 5.55
STX 150619C00055000 C 06/19/15 55.0 4.20 4.35
STX 150619C00057500 C 06/19/15 57.5 3.20 3.35
STX 150619C00060000 C 06/19/15 60.0 2.44 2.53
STX 150619C00062500 C 06/19/15 62.5 1.79 1.90
STX 150619C00065000 C 06/19/15 65.0 1.30 1.41
STX 150619C00070000 C 06/19/15 70.0 0.66 0.77
STX 150619P00040000 P 06/19/15 40.0 1.24 1.35
STX 150619P00045000 P 06/19/15 45.0 2.30 2.44
STX 150619P00050000 P 06/19/15 50.0 4.00 4.20
STX 150619P00052500 P 06/19/15 52.5 5.15 5.40
STX 150619P00055000 P 06/19/15 55.0 6.50 6.70
STX 150619P00057500 P 06/19/15 57.5 8.00 8.25
STX 150619P00060000 P 06/19/15 60.0 9.75 9.95
STX 150619P00062500 P 06/19/15 62.5 11.55 11.85
STX 150619P00065000 P 06/19/15 65.0 13.55 13.85
STX 150619P00070000 P 06/19/15 70.0 17.90 19.15
STX 160115C00025000 C 01/15/16 25.0 26.40 29.90
STX 160115C00030000 C 01/15/16 30.0 21.45 24.90
STX 160115C00033000 C 01/15/16 33.0 18.50 21.40
STX 160115C00035000 C 01/15/16 35.0 16.65 19.50
STX 160115C00038000 C 01/15/16 38.0 14.20 17.00
STX 160115C00040000 C 01/15/16 40.0 13.40 15.45
STX 160115C00043000 C 01/15/16 43.0 11.10 13.35
STX 160115C00045000 C 01/15/16 45.0 9.80 11.55
STX 160115C00047000 C 01/15/16 47.0 9.95 10.25
STX 160115C00050000 C 01/15/16 50.0 8.30 8.55
STX 160115C00052500 C 01/15/16 52.5 7.05 7.25
STX 160115C00055000 C 01/15/16 55.0 5.85 6.15
STX 160115C00057500 C 01/15/16 57.5 4.95 5.20
STX 160115C00060000 C 01/15/16 60.0 4.10 4.35
STX 160115C00062500 C 01/15/16 62.5 3.40 3.60
STX 160115C00065000 C 01/15/16 65.0 2.83 2.97
STX 160115C00067500 C 01/15/16 67.5 2.33 2.47
STX 160115C00070000 C 01/15/16 70.0 1.88 2.03
STX 160115C00075000 C 01/15/16 75.0 1.27 1.38
STX 160115C00080000 C 01/15/16 80.0 0.84 0.95
STX 160115C00085000 C 01/15/16 85.0 0.55 0.67
STX 160115C00090000 C 01/15/16 90.0 0.36 0.48
STX 160115P00025000 P 01/15/16 25.0 0.50 0.60
STX 160115P00030000 P 01/15/16 30.0 0.94 1.06
STX 160115P00033000 P 01/15/16 33.0 1.32 1.46
STX 160115P00035000 P 01/15/16 35.0 1.65 1.79
STX 160115P00038000 P 01/15/16 38.0 2.24 2.39
STX 160115P00040000 P 01/15/16 40.0 2.72 2.89
STX 160115P00043000 P 01/15/16 43.0 3.60 3.80
STX 160115P00045000 P 01/15/16 45.0 4.25 4.50
STX 160115P00047000 P 01/15/16 47.0 5.05 5.30
STX 160115P00050000 P 01/15/16 50.0 6.35 6.60
STX 160115P00052500 P 01/15/16 52.5 7.60 7.90
STX 160115P00055000 P 01/15/16 55.0 9.00 9.20
STX 160115P00057500 P 01/15/16 57.5 10.55 10.85
STX 160115P00060000 P 01/15/16 60.0 12.25 12.50
STX 160115P00062500 P 01/15/16 62.5 14.00 14.30
STX 160115P00065000 P 01/15/16 65.0 15.90 16.20
STX 160115P00067500 P 01/15/16 67.5 17.90 18.15
STX 160115P00070000 P 01/15/16 70.0 19.95 20.25
STX 160115P00075000 P 01/15/16 75.0 23.75 26.65
STX 160115P00080000 P 01/15/16 80.0 28.35 31.40
STX 160115P00085000 P 01/15/16 85.0 33.05 36.15
STX 160115P00090000 P 01/15/16 90.0 37.85 40.90

OPRA data is delayed 15 minutes.