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 (2014-07-04)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 140920C00025000 C 09/20/14 25.0 33.15 33.95
STX 140920C00026000 C 09/20/14 26.0 31.20 32.95
STX 140920C00027000 C 09/20/14 27.0 30.60 32.25
STX 140920C00028000 C 09/20/14 28.0 29.60 31.25
STX 140920C00029000 C 09/20/14 29.0 28.85 30.00
STX 140920C00030000 C 09/20/14 30.0 27.85 29.00
STX 140920C00031000 C 09/20/14 31.0 26.60 28.25
STX 140920C00032000 C 09/20/14 32.0 25.85 27.00
STX 140920C00033000 C 09/20/14 33.0 24.85 26.00
STX 140920C00034000 C 09/20/14 34.0 23.85 25.05
STX 140920C00035000 C 09/20/14 35.0 22.10 25.00
STX 140920C00036000 C 09/20/14 36.0 21.85 23.00
STX 140920C00037000 C 09/20/14 37.0 20.80 22.10
STX 140920C00038000 C 09/20/14 38.0 19.85 21.00
STX 140920C00039000 C 09/20/14 39.0 18.85 20.10
STX 140920C00040000 C 09/20/14 40.0 17.85 19.10
STX 140920C00041000 C 09/20/14 41.0 16.85 18.10
STX 140920C00042000 C 09/20/14 42.0 16.25 16.95
STX 140920C00043000 C 09/20/14 43.0 14.85 16.10
STX 140920C00044000 C 09/20/14 44.0 13.85 15.10
STX 140920C00045000 C 09/20/14 45.0 13.20 14.15
STX 140920C00046000 C 09/20/14 46.0 11.85 13.10
STX 140920C00047000 C 09/20/14 47.0 10.85 12.10
STX 140920C00048000 C 09/20/14 48.0 10.25 11.00
STX 140920C00049000 C 09/20/14 49.0 9.25 9.95
STX 140920C00050000 C 09/20/14 50.0 8.25 9.05
STX 140920C00051500 C 09/20/14 51.5 6.75 7.45
STX 140920C00052000 C 09/20/14 52.0 6.25 6.95
STX 140920C00052500 C 09/20/14 52.5 5.75 6.45
STX 140920C00053000 C 09/20/14 53.0 5.25 5.95
STX 140920C00053500 C 09/20/14 53.5 4.75 5.45
STX 140920C00054000 C 09/20/14 54.0 4.25 4.95
STX 140920C00054500 C 09/20/14 54.5 3.75 4.45
STX 140920C00055000 C 09/20/14 55.0 3.25 3.80
STX 140920C00055500 C 09/20/14 55.5 2.77 3.30
STX 140920C00056000 C 09/20/14 56.0 2.26 2.79
STX 140920C00056500 C 09/20/14 56.5 1.76 2.29
STX 140920C00057000 C 09/20/14 57.0 1.27 1.78
STX 140920C00057500 C 09/20/14 57.5 0.77 1.28
STX 140920C00058000 C 09/20/14 58.0 0.25 0.78
STX 140920C00058500 C 09/20/14 58.5 0.00 0.25
STX 140920C00059000 C 09/20/14 59.0 0.00 0.03
STX 140920C00059500 C 09/20/14 59.5 0.00 0.06
STX 140920C00060000 C 09/20/14 60.0 0.00 0.01
STX 140920C00060500 C 09/20/14 60.5 0.00 0.06
STX 140920C00061000 C 09/20/14 61.0 0.00 0.02
STX 140920C00061500 C 09/20/14 61.5 0.00 0.09
STX 140920C00062000 C 09/20/14 62.0 0.00 0.04
STX 140920C00062500 C 09/20/14 62.5 0.00 0.01
STX 140920C00063000 C 09/20/14 63.0 0.00 0.07
STX 140920C00063500 C 09/20/14 63.5 0.00 0.04
STX 140920C00064000 C 09/20/14 64.0 0.00 0.09
STX 140920C00064500 C 09/20/14 64.5 0.00 0.09
STX 140920C00065000 C 09/20/14 65.0 0.00 0.01
STX 140920C00065500 C 09/20/14 65.5 0.00 0.09
STX 140920C00066000 C 09/20/14 66.0 0.00 0.09
STX 140920C00066500 C 09/20/14 66.5 0.00 0.04
STX 140920C00067000 C 09/20/14 67.0 0.00 0.04
STX 140920C00067500 C 09/20/14 67.5 0.00 0.04
STX 140920C00068000 C 09/20/14 68.0 0.00 0.04
STX 140920C00068500 C 09/20/14 68.5 0.00 0.09
STX 140920C00069000 C 09/20/14 69.0 0.00 0.09
STX 140920C00070000 C 09/20/14 70.0 0.00 0.05
STX 140920C00072500 C 09/20/14 72.5 0.00 0.04
STX 140920C00075000 C 09/20/14 75.0 0.00 0.09
STX 140920C00080000 C 09/20/14 80.0 0.00 0.05
STX 140920C00085000 C 09/20/14 85.0 0.00 0.05
STX 140920C00090000 C 09/20/14 90.0 0.00 0.09
STX 140920P00025000 P 09/20/14 25.0 0.00 0.09
STX 140920P00026000 P 09/20/14 26.0 0.00 0.09
STX 140920P00027000 P 09/20/14 27.0 0.00 0.05
STX 140920P00028000 P 09/20/14 28.0 0.00 0.05
STX 140920P00029000 P 09/20/14 29.0 0.00 0.09
STX 140920P00030000 P 09/20/14 30.0 0.00 0.05
STX 140920P00031000 P 09/20/14 31.0 0.00 0.09
STX 140920P00032000 P 09/20/14 32.0 0.00 0.04
STX 140920P00033000 P 09/20/14 33.0 0.00 0.04
STX 140920P00034000 P 09/20/14 34.0 0.00 0.09
STX 140920P00035000 P 09/20/14 35.0 0.00 0.09
STX 140920P00036000 P 09/20/14 36.0 0.00 0.04
STX 140920P00037000 P 09/20/14 37.0 0.00 0.01
STX 140920P00038000 P 09/20/14 38.0 0.00 0.09
STX 140920P00039000 P 09/20/14 39.0 0.00 0.05
STX 140920P00040000 P 09/20/14 40.0 0.00 0.01
STX 140920P00041000 P 09/20/14 41.0 0.00 0.09
STX 140920P00042000 P 09/20/14 42.0 0.00 0.09
STX 140920P00043000 P 09/20/14 43.0 0.00 0.09
STX 140920P00044000 P 09/20/14 44.0 0.00 0.05
STX 140920P00045000 P 09/20/14 45.0 0.00 0.09
STX 140920P00046000 P 09/20/14 46.0 0.00 0.09
STX 140920P00047000 P 09/20/14 47.0 0.00 0.01
STX 140920P00048000 P 09/20/14 48.0 0.00 0.05
STX 140920P00049000 P 09/20/14 49.0 0.00 0.04
STX 140920P00050000 P 09/20/14 50.0 0.00 0.04
STX 140920P00051500 P 09/20/14 51.5 0.00 0.09
STX 140920P00052000 P 09/20/14 52.0 0.00 0.09
STX 140920P00052500 P 09/20/14 52.5 0.00 0.05
STX 140920P00053000 P 09/20/14 53.0 0.00 0.09
STX 140920P00053500 P 09/20/14 53.5 0.00 0.09
STX 140920P00054000 P 09/20/14 54.0 0.00 0.04
STX 140920P00054500 P 09/20/14 54.5 0.00 0.05
STX 140920P00055000 P 09/20/14 55.0 0.00 0.05
STX 140920P00055500 P 09/20/14 55.5 0.00 0.09
STX 140920P00056000 P 09/20/14 56.0 0.00 0.05
STX 140920P00056500 P 09/20/14 56.5 0.00 0.05
STX 140920P00057000 P 09/20/14 57.0 0.00 0.05
STX 140920P00057500 P 09/20/14 57.5 0.00 0.04
STX 140920P00058000 P 09/20/14 58.0 0.00 0.05
STX 140920P00058500 P 09/20/14 58.5 0.08 0.24
STX 140920P00059000 P 09/20/14 59.0 0.44 0.73
STX 140920P00059500 P 09/20/14 59.5 0.72 1.23
STX 140920P00060000 P 09/20/14 60.0 1.07 1.74
STX 140920P00060500 P 09/20/14 60.5 1.55 2.23
STX 140920P00061000 P 09/20/14 61.0 2.05 2.73
STX 140920P00061500 P 09/20/14 61.5 2.55 3.25
STX 140920P00062000 P 09/20/14 62.0 3.05 3.75
STX 140920P00062500 P 09/20/14 62.5 3.55 4.25
STX 140920P00063000 P 09/20/14 63.0 4.05 4.75
STX 140920P00063500 P 09/20/14 63.5 4.55 5.25
STX 140920P00064000 P 09/20/14 64.0 5.05 5.75
STX 140920P00064500 P 09/20/14 64.5 5.55 6.25
STX 140920P00065000 P 09/20/14 65.0 6.05 6.75
STX 140920P00065500 P 09/20/14 65.5 6.55 7.25
STX 140920P00066000 P 09/20/14 66.0 7.05 7.75
STX 140920P00066500 P 09/20/14 66.5 7.55 8.30
STX 140920P00067000 P 09/20/14 67.0 8.05 8.75
STX 140920P00067500 P 09/20/14 67.5 8.55 9.25
STX 140920P00068000 P 09/20/14 68.0 9.05 9.90
STX 140920P00068500 P 09/20/14 68.5 8.30 10.25
STX 140920P00069000 P 09/20/14 69.0 9.00 10.90
STX 140920P00070000 P 09/20/14 70.0 9.20 12.15
STX 140920P00072500 P 09/20/14 72.5 11.70 14.65
STX 140920P00075000 P 09/20/14 75.0 14.20 17.15
STX 140920P00080000 P 09/20/14 80.0 19.20 22.15
STX 140920P00085000 P 09/20/14 85.0 25.00 26.95
STX 140920P00090000 P 09/20/14 90.0 29.80 31.75
STX 140926C00044000 C 09/26/14 44.0 14.15 15.40
STX 140926C00045000 C 09/26/14 45.0 12.35 14.50
STX 140926C00046000 C 09/26/14 46.0 11.35 13.30
STX 140926C00047000 C 09/26/14 47.0 10.85 12.40
STX 140926C00048000 C 09/26/14 48.0 9.85 11.40
STX 140926C00049000 C 09/26/14 49.0 9.25 9.95
STX 140926C00049500 C 09/26/14 49.5 8.75 9.45
STX 140926C00050000 C 09/26/14 50.0 8.25 8.95
STX 140926C00050500 C 09/26/14 50.5 7.75 8.65
STX 140926C00051000 C 09/26/14 51.0 7.25 8.15
STX 140926C00051500 C 09/26/14 51.5 6.75 7.65
STX 140926C00052000 C 09/26/14 52.0 6.25 7.15
STX 140926C00052500 C 09/26/14 52.5 5.75 6.65
STX 140926C00053000 C 09/26/14 53.0 5.25 6.15
STX 140926C00053500 C 09/26/14 53.5 4.80 5.65
STX 140926C00054000 C 09/26/14 54.0 4.30 5.15
STX 140926C00054500 C 09/26/14 54.5 3.80 4.65
STX 140926C00055000 C 09/26/14 55.0 3.30 4.05
STX 140926C00055500 C 09/26/14 55.5 2.86 3.65
STX 140926C00056000 C 09/26/14 56.0 2.41 3.05
STX 140926C00056500 C 09/26/14 56.5 1.95 2.59
STX 140926C00057000 C 09/26/14 57.0 1.56 1.93
STX 140926C00057500 C 09/26/14 57.5 1.21 1.58
STX 140926C00058000 C 09/26/14 58.0 0.89 1.22
STX 140926C00058500 C 09/26/14 58.5 0.63 0.80
STX 140926C00059000 C 09/26/14 59.0 0.42 0.55
STX 140926C00059500 C 09/26/14 59.5 0.28 0.33
STX 140926C00060000 C 09/26/14 60.0 0.18 0.22
STX 140926C00060500 C 09/26/14 60.5 0.11 0.22
STX 140926C00061000 C 09/26/14 61.0 0.07 0.11
STX 140926C00061500 C 09/26/14 61.5 0.04 0.11
STX 140926C00062000 C 09/26/14 62.0 0.02 0.07
STX 140926C00062500 C 09/26/14 62.5 0.01 0.05
STX 140926C00063000 C 09/26/14 63.0 0.00 0.04
STX 140926C00063500 C 09/26/14 63.5 0.00 0.03
STX 140926C00064000 C 09/26/14 64.0 0.00 0.03
STX 140926C00064500 C 09/26/14 64.5 0.00 0.03
STX 140926C00065000 C 09/26/14 65.0 0.00 0.03
STX 140926C00065500 C 09/26/14 65.5 0.00 0.03
STX 140926C00066000 C 09/26/14 66.0 0.00 0.03
STX 140926C00066500 C 09/26/14 66.5 0.00 0.03
STX 140926C00067000 C 09/26/14 67.0 0.00 0.03
STX 140926C00067500 C 09/26/14 67.5 0.00 0.03
STX 140926C00070000 C 09/26/14 70.0 0.00 0.03
STX 140926C00075000 C 09/26/14 75.0 0.00 0.03
STX 140926C00080000 C 09/26/14 80.0 0.00 0.03
STX 140926C00085000 C 09/26/14 85.0 0.00 0.03
STX 140926P00044000 P 09/26/14 44.0 0.00 0.03
STX 140926P00045000 P 09/26/14 45.0 0.00 0.03
STX 140926P00046000 P 09/26/14 46.0 0.00 0.03
STX 140926P00047000 P 09/26/14 47.0 0.00 0.03
STX 140926P00048000 P 09/26/14 48.0 0.00 0.04
STX 140926P00049000 P 09/26/14 49.0 0.00 0.04
STX 140926P00049500 P 09/26/14 49.5 0.00 0.04
STX 140926P00050000 P 09/26/14 50.0 0.00 0.04
STX 140926P00050500 P 09/26/14 50.5 0.00 0.04
STX 140926P00051000 P 09/26/14 51.0 0.00 0.05
STX 140926P00051500 P 09/26/14 51.5 0.00 0.05
STX 140926P00052000 P 09/26/14 52.0 0.01 0.06
STX 140926P00052500 P 09/26/14 52.5 0.01 0.06
STX 140926P00053000 P 09/26/14 53.0 0.01 0.07
STX 140926P00053500 P 09/26/14 53.5 0.01 0.08
STX 140926P00054000 P 09/26/14 54.0 0.01 0.10
STX 140926P00054500 P 09/26/14 54.5 0.01 0.11
STX 140926P00055000 P 09/26/14 55.0 0.01 0.11
STX 140926P00055500 P 09/26/14 55.5 0.02 0.14
STX 140926P00056000 P 09/26/14 56.0 0.07 0.15
STX 140926P00056500 P 09/26/14 56.5 0.12 0.21
STX 140926P00057000 P 09/26/14 57.0 0.26 0.31
STX 140926P00057500 P 09/26/14 57.5 0.41 0.44
STX 140926P00058000 P 09/26/14 58.0 0.58 0.63
STX 140926P00058500 P 09/26/14 58.5 0.80 0.87
STX 140926P00059000 P 09/26/14 59.0 1.10 1.17
STX 140926P00059500 P 09/26/14 59.5 1.41 1.53
STX 140926P00060000 P 09/26/14 60.0 1.81 1.93
STX 140926P00060500 P 09/26/14 60.5 2.22 2.38
STX 140926P00061000 P 09/26/14 61.0 2.18 2.82
STX 140926P00061500 P 09/26/14 61.5 2.51 3.30
STX 140926P00062000 P 09/26/14 62.0 2.96 3.80
STX 140926P00062500 P 09/26/14 62.5 3.40 4.25
STX 140926P00063000 P 09/26/14 63.0 3.90 4.75
STX 140926P00063500 P 09/26/14 63.5 4.35 5.25
STX 140926P00064000 P 09/26/14 64.0 4.85 5.75
STX 140926P00064500 P 09/26/14 64.5 5.35 6.25
STX 140926P00065000 P 09/26/14 65.0 5.85 6.75
STX 140926P00065500 P 09/26/14 65.5 6.35 7.25
STX 140926P00066000 P 09/26/14 66.0 6.85 7.75
STX 140926P00066500 P 09/26/14 66.5 7.35 8.25
STX 140926P00067000 P 09/26/14 67.0 7.85 8.75
STX 140926P00067500 P 09/26/14 67.5 8.35 9.25
STX 140926P00070000 P 09/26/14 70.0 9.20 12.15
STX 140926P00075000 P 09/26/14 75.0 14.35 17.75
STX 140926P00080000 P 09/26/14 80.0 19.20 22.75
STX 140926P00085000 P 09/26/14 85.0 24.90 27.65
STX 141003C00050000 C 10/03/14 50.0 8.25 9.30
STX 141003C00050500 C 10/03/14 50.5 7.80 8.80
STX 141003C00051000 C 10/03/14 51.0 7.30 8.30
STX 141003C00051500 C 10/03/14 51.5 6.80 7.80
STX 141003C00052000 C 10/03/14 52.0 6.30 7.30
STX 141003C00052500 C 10/03/14 52.5 5.80 6.80
STX 141003C00053000 C 10/03/14 53.0 5.30 6.30
STX 141003C00053500 C 10/03/14 53.5 4.85 5.80
STX 141003C00054000 C 10/03/14 54.0 4.35 5.20
STX 141003C00054500 C 10/03/14 54.5 3.90 4.70
STX 141003C00055000 C 10/03/14 55.0 3.45 4.10
STX 141003C00055500 C 10/03/14 55.5 3.00 3.40
STX 141003C00056000 C 10/03/14 56.0 2.58 2.85
STX 141003C00056500 C 10/03/14 56.5 2.19 2.29
STX 141003C00057000 C 10/03/14 57.0 1.82 1.92
STX 141003C00057500 C 10/03/14 57.5 1.48 1.57
STX 141003C00058000 C 10/03/14 58.0 1.18 1.25
STX 141003C00058500 C 10/03/14 58.5 0.92 0.98
STX 141003C00059000 C 10/03/14 59.0 0.70 0.75
STX 141003C00059500 C 10/03/14 59.5 0.52 0.58
STX 141003C00060000 C 10/03/14 60.0 0.38 0.43
STX 141003C00060500 C 10/03/14 60.5 0.27 0.32
STX 141003C00061000 C 10/03/14 61.0 0.19 0.26
STX 141003C00061500 C 10/03/14 61.5 0.13 0.19
STX 141003C00062000 C 10/03/14 62.0 0.09 0.15
STX 141003C00062500 C 10/03/14 62.5 0.05 0.12
STX 141003C00063000 C 10/03/14 63.0 0.03 0.10
STX 141003C00063500 C 10/03/14 63.5 0.02 0.08
STX 141003C00064000 C 10/03/14 64.0 0.01 0.06
STX 141003C00064500 C 10/03/14 64.5 0.00 0.04
STX 141003C00065000 C 10/03/14 65.0 0.00 0.04
STX 141003C00065500 C 10/03/14 65.5 0.00 0.04
STX 141003C00066000 C 10/03/14 66.0 0.00 0.03
STX 141003C00066500 C 10/03/14 66.5 0.00 0.04
STX 141003C00067000 C 10/03/14 67.0 0.00 0.03
STX 141003C00067500 C 10/03/14 67.5 0.00 0.03
STX 141003P00050000 P 10/03/14 50.0 0.01 0.08
STX 141003P00050500 P 10/03/14 50.5 0.01 0.09
STX 141003P00051000 P 10/03/14 51.0 0.02 0.09
STX 141003P00051500 P 10/03/14 51.5 0.01 0.10
STX 141003P00052000 P 10/03/14 52.0 0.02 0.10
STX 141003P00052500 P 10/03/14 52.5 0.01 0.12
STX 141003P00053000 P 10/03/14 53.0 0.02 0.13
STX 141003P00053500 P 10/03/14 53.5 0.03 0.14
STX 141003P00054000 P 10/03/14 54.0 0.03 0.14
STX 141003P00054500 P 10/03/14 54.5 0.04 0.15
STX 141003P00055000 P 10/03/14 55.0 0.08 0.20
STX 141003P00055500 P 10/03/14 55.5 0.12 0.26
STX 141003P00056000 P 10/03/14 56.0 0.28 0.33
STX 141003P00056500 P 10/03/14 56.5 0.39 0.44
STX 141003P00057000 P 10/03/14 57.0 0.52 0.56
STX 141003P00057500 P 10/03/14 57.5 0.68 0.73
STX 141003P00058000 P 10/03/14 58.0 0.84 0.92
STX 141003P00058500 P 10/03/14 58.5 1.11 1.17
STX 141003P00059000 P 10/03/14 59.0 1.37 1.43
STX 141003P00059500 P 10/03/14 59.5 1.68 1.77
STX 141003P00060000 P 10/03/14 60.0 2.03 2.13
STX 141003P00060500 P 10/03/14 60.5 2.36 2.52
STX 141003P00061000 P 10/03/14 61.0 2.76 2.94
STX 141003P00061500 P 10/03/14 61.5 3.15 3.40
STX 141003P00062000 P 10/03/14 62.0 3.20 3.85
STX 141003P00062500 P 10/03/14 62.5 3.65 4.30
STX 141003P00063000 P 10/03/14 63.0 3.85 4.75
STX 141003P00063500 P 10/03/14 63.5 4.30 5.30
STX 141003P00064000 P 10/03/14 64.0 4.75 5.80
STX 141003P00064500 P 10/03/14 64.5 5.25 6.25
STX 141003P00065000 P 10/03/14 65.0 5.75 6.75
STX 141003P00065500 P 10/03/14 65.5 6.25 7.25
STX 141003P00066000 P 10/03/14 66.0 6.70 7.75
STX 141003P00066500 P 10/03/14 66.5 7.25 8.25
STX 141003P00067000 P 10/03/14 67.0 7.70 8.75
STX 141003P00067500 P 10/03/14 67.5 8.20 9.25
STX 141010C00051000 C 10/10/14 51.0 7.30 8.05
STX 141010C00052000 C 10/10/14 52.0 6.30 7.10
STX 141010C00053000 C 10/10/14 53.0 5.35 6.10
STX 141010C00054000 C 10/10/14 54.0 4.45 5.15
STX 141010C00054500 C 10/10/14 54.5 4.00 4.70
STX 141010C00055000 C 10/10/14 55.0 3.55 4.05
STX 141010C00055500 C 10/10/14 55.5 3.15 3.30
STX 141010C00056000 C 10/10/14 56.0 2.73 2.91
STX 141010C00056500 C 10/10/14 56.5 2.37 2.52
STX 141010C00057000 C 10/10/14 57.0 2.02 2.16
STX 141010C00057500 C 10/10/14 57.5 1.68 1.85
STX 141010C00058000 C 10/10/14 58.0 1.41 1.55
STX 141010C00058500 C 10/10/14 58.5 1.16 1.29
STX 141010C00059000 C 10/10/14 59.0 0.93 1.06
STX 141010C00059500 C 10/10/14 59.5 0.74 0.86
STX 141010C00060000 C 10/10/14 60.0 0.59 0.71
STX 141010C00060500 C 10/10/14 60.5 0.45 0.56
STX 141010C00061000 C 10/10/14 61.0 0.34 0.43
STX 141010C00061500 C 10/10/14 61.5 0.25 0.33
STX 141010C00062000 C 10/10/14 62.0 0.19 0.30
STX 141010C00062500 C 10/10/14 62.5 0.14 0.23
STX 141010C00063000 C 10/10/14 63.0 0.10 0.20
STX 141010C00063500 C 10/10/14 63.5 0.07 0.15
STX 141010C00064000 C 10/10/14 64.0 0.04 0.11
STX 141010C00064500 C 10/10/14 64.5 0.03 0.09
STX 141010C00065000 C 10/10/14 65.0 0.01 0.08
STX 141010C00065500 C 10/10/14 65.5 0.01 0.06
STX 141010C00066000 C 10/10/14 66.0 0.00 0.05
STX 141010C00066500 C 10/10/14 66.5 0.00 0.04
STX 141010C00067000 C 10/10/14 67.0 0.00 0.04
STX 141010C00067500 C 10/10/14 67.5 0.00 0.04
STX 141010C00068000 C 10/10/14 68.0 0.00 0.04
STX 141010C00068500 C 10/10/14 68.5 0.00 0.04
STX 141010P00051000 P 10/10/14 51.0 0.03 0.14
STX 141010P00052000 P 10/10/14 52.0 0.04 0.15
STX 141010P00053000 P 10/10/14 53.0 0.05 0.19
STX 141010P00054000 P 10/10/14 54.0 0.08 0.22
STX 141010P00054500 P 10/10/14 54.5 0.15 0.25
STX 141010P00055000 P 10/10/14 55.0 0.17 0.33
STX 141010P00055500 P 10/10/14 55.5 0.28 0.40
STX 141010P00056000 P 10/10/14 56.0 0.37 0.50
STX 141010P00056500 P 10/10/14 56.5 0.56 0.62
STX 141010P00057000 P 10/10/14 57.0 0.61 0.77
STX 141010P00057500 P 10/10/14 57.5 0.82 0.94
STX 141010P00058000 P 10/10/14 58.0 0.93 1.16
STX 141010P00058500 P 10/10/14 58.5 1.33 1.40
STX 141010P00059000 P 10/10/14 59.0 1.59 1.68
STX 141010P00059500 P 10/10/14 59.5 1.87 1.99
STX 141010P00060000 P 10/10/14 60.0 2.24 2.35
STX 141010P00060500 P 10/10/14 60.5 2.54 2.70
STX 141010P00061000 P 10/10/14 61.0 2.64 3.10
STX 141010P00061500 P 10/10/14 61.5 3.15 3.50
STX 141010P00062000 P 10/10/14 62.0 3.65 3.95
STX 141010P00062500 P 10/10/14 62.5 3.70 4.40
STX 141010P00063000 P 10/10/14 63.0 4.15 4.85
STX 141010P00063500 P 10/10/14 63.5 4.15 5.35
STX 141010P00064000 P 10/10/14 64.0 4.60 5.80
STX 141010P00064500 P 10/10/14 64.5 5.05 6.30
STX 141010P00065000 P 10/10/14 65.0 5.50 6.80
STX 141010P00065500 P 10/10/14 65.5 6.00 7.30
STX 141010P00066000 P 10/10/14 66.0 6.45 7.75
STX 141010P00066500 P 10/10/14 66.5 6.95 8.25
STX 141010P00067000 P 10/10/14 67.0 7.45 8.75
STX 141010P00067500 P 10/10/14 67.5 7.95 9.30
STX 141010P00068000 P 10/10/14 68.0 8.45 9.80
STX 141010P00068500 P 10/10/14 68.5 8.45 10.40
STX 141018C00040000 C 10/18/14 40.0 18.15 19.40
STX 141018C00045000 C 10/18/14 45.0 12.70 14.00
STX 141018C00050000 C 10/18/14 50.0 8.30 9.05
STX 141018C00052500 C 10/18/14 52.5 5.90 6.60
STX 141018C00055000 C 10/18/14 55.0 3.65 4.35
STX 141018C00057500 C 10/18/14 57.5 1.87 2.02
STX 141018C00060000 C 10/18/14 60.0 0.71 0.79
STX 141018C00062500 C 10/18/14 62.5 0.21 0.22
STX 141018C00065000 C 10/18/14 65.0 0.05 0.11
STX 141018C00067500 C 10/18/14 67.5 0.01 0.07
STX 141018C00070000 C 10/18/14 70.0 0.00 0.05
STX 141018C00075000 C 10/18/14 75.0 0.00 0.04
STX 141018P00040000 P 10/18/14 40.0 0.00 0.05
STX 141018P00045000 P 10/18/14 45.0 0.00 0.07
STX 141018P00050000 P 10/18/14 50.0 0.05 0.09
STX 141018P00052500 P 10/18/14 52.5 0.13 0.17
STX 141018P00055000 P 10/18/14 55.0 0.36 0.43
STX 141018P00057500 P 10/18/14 57.5 1.02 1.13
STX 141018P00060000 P 10/18/14 60.0 2.24 2.45
STX 141018P00062500 P 10/18/14 62.5 3.80 4.45
STX 141018P00065000 P 10/18/14 65.0 5.80 6.80
STX 141018P00067500 P 10/18/14 67.5 8.20 9.25
STX 141018P00070000 P 10/18/14 70.0 10.05 11.85
STX 141018P00075000 P 10/18/14 75.0 14.50 16.85
STX 141024C00053000 C 10/24/14 53.0 5.60 7.25
STX 141024C00054000 C 10/24/14 54.0 4.75 5.50
STX 141024C00054500 C 10/24/14 54.5 4.25 5.15
STX 141024C00055000 C 10/24/14 55.0 3.85 4.75
STX 141024C00055500 C 10/24/14 55.5 3.55 4.25
STX 141024C00056000 C 10/24/14 56.0 3.10 3.70
STX 141024C00056500 C 10/24/14 56.5 2.83 3.25
STX 141024C00057000 C 10/24/14 57.0 2.50 2.82
STX 141024C00057500 C 10/24/14 57.5 2.14 2.49
STX 141024C00058000 C 10/24/14 58.0 1.92 2.20
STX 141024C00058500 C 10/24/14 58.5 1.68 1.92
STX 141024C00059000 C 10/24/14 59.0 1.43 1.66
STX 141024C00059500 C 10/24/14 59.5 1.22 1.43
STX 141024C00060000 C 10/24/14 60.0 1.04 1.23
STX 141024C00060500 C 10/24/14 60.5 0.88 1.05
STX 141024C00061000 C 10/24/14 61.0 0.74 0.90
STX 141024C00061500 C 10/24/14 61.5 0.62 0.76
STX 141024C00062000 C 10/24/14 62.0 0.52 0.62
STX 141024C00062500 C 10/24/14 62.5 0.43 0.52
STX 141024C00063000 C 10/24/14 63.0 0.35 0.52
STX 141024C00063500 C 10/24/14 63.5 0.30 0.50
STX 141024C00064000 C 10/24/14 64.0 0.24 0.37
STX 141024C00064500 C 10/24/14 64.5 0.20 0.29
STX 141024C00065000 C 10/24/14 65.0 0.17 0.26
STX 141024C00065500 C 10/24/14 65.5 0.14 0.21
STX 141024C00066000 C 10/24/14 66.0 0.12 0.19
STX 141024C00066500 C 10/24/14 66.5 0.10 0.18
STX 141024C00067000 C 10/24/14 67.0 0.08 0.15
STX 141024C00067500 C 10/24/14 67.5 0.05 0.21
STX 141024C00068000 C 10/24/14 68.0 0.05 0.13
STX 141024C00068500 C 10/24/14 68.5 0.04 0.11
STX 141024C00069000 C 10/24/14 69.0 0.03 0.13
STX 141024P00053000 P 10/24/14 53.0 0.18 0.39
STX 141024P00054000 P 10/24/14 54.0 0.38 0.53
STX 141024P00054500 P 10/24/14 54.5 0.32 0.63
STX 141024P00055000 P 10/24/14 55.0 0.61 0.77
STX 141024P00055500 P 10/24/14 55.5 0.54 0.86
STX 141024P00056000 P 10/24/14 56.0 0.81 1.01
STX 141024P00056500 P 10/24/14 56.5 0.99 1.15
STX 141024P00057000 P 10/24/14 57.0 1.15 1.32
STX 141024P00057500 P 10/24/14 57.5 1.40 1.51
STX 141024P00058000 P 10/24/14 58.0 1.44 1.77
STX 141024P00058500 P 10/24/14 58.5 1.79 2.00
STX 141024P00059000 P 10/24/14 59.0 2.07 2.26
STX 141024P00059500 P 10/24/14 59.5 2.23 2.55
STX 141024P00060000 P 10/24/14 60.0 2.60 2.89
STX 141024P00060500 P 10/24/14 60.5 2.72 3.20
STX 141024P00061000 P 10/24/14 61.0 2.96 3.60
STX 141024P00061500 P 10/24/14 61.5 2.92 4.00
STX 141024P00062000 P 10/24/14 62.0 3.65 4.40
STX 141024P00062500 P 10/24/14 62.5 4.00 4.75
STX 141024P00063000 P 10/24/14 63.0 4.10 5.20
STX 141024P00063500 P 10/24/14 63.5 4.10 5.65
STX 141024P00064000 P 10/24/14 64.0 4.50 6.10
STX 141024P00064500 P 10/24/14 64.5 4.95 6.60
STX 141024P00065000 P 10/24/14 65.0 5.25 7.05
STX 141024P00065500 P 10/24/14 65.5 5.70 7.55
STX 141024P00066000 P 10/24/14 66.0 6.20 8.00
STX 141024P00066500 P 10/24/14 66.5 6.65 8.45
STX 141024P00067000 P 10/24/14 67.0 7.15 9.65
STX 141024P00067500 P 10/24/14 67.5 7.60 10.20
STX 141024P00068000 P 10/24/14 68.0 8.00 10.65
STX 141024P00068500 P 10/24/14 68.5 8.40 10.55
STX 141024P00069000 P 10/24/14 69.0 9.05 10.85
STX 141031C00053000 C 10/31/14 53.0 5.75 6.85
STX 141031C00054000 C 10/31/14 54.0 5.05 5.80
STX 141031C00055000 C 10/31/14 55.0 4.25 4.95
STX 141031C00055500 C 10/31/14 55.5 3.85 4.55
STX 141031C00056000 C 10/31/14 56.0 3.50 4.20
STX 141031C00056500 C 10/31/14 56.5 3.25 3.80
STX 141031C00057000 C 10/31/14 57.0 2.90 3.45
STX 141031C00057500 C 10/31/14 57.5 2.59 3.15
STX 141031C00058000 C 10/31/14 58.0 2.35 2.82
STX 141031C00058500 C 10/31/14 58.5 2.13 2.46
STX 141031C00059000 C 10/31/14 59.0 1.83 2.27
STX 141031C00059500 C 10/31/14 59.5 1.67 1.98
STX 141031C00060000 C 10/31/14 60.0 1.47 1.80
STX 141031C00060500 C 10/31/14 60.5 1.30 1.59
STX 141031C00061000 C 10/31/14 61.0 1.12 1.40
STX 141031C00061500 C 10/31/14 61.5 1.00 1.23
STX 141031C00062000 C 10/31/14 62.0 0.87 1.08
STX 141031C00062500 C 10/31/14 62.5 0.76 0.95
STX 141031C00063000 C 10/31/14 63.0 0.61 0.88
STX 141031C00063500 C 10/31/14 63.5 0.57 0.80
STX 141031C00064000 C 10/31/14 64.0 0.49 0.70
STX 141031C00064500 C 10/31/14 64.5 0.37 0.63
STX 141031C00065000 C 10/31/14 65.0 0.36 0.51
STX 141031C00065500 C 10/31/14 65.5 0.32 0.51
STX 141031C00066000 C 10/31/14 66.0 0.27 0.50
STX 141031C00066500 C 10/31/14 66.5 0.21 0.46
STX 141031C00067000 C 10/31/14 67.0 0.16 0.38
STX 141031C00067500 C 10/31/14 67.5 0.15 0.36
STX 141031C00068000 C 10/31/14 68.0 0.10 0.32
STX 141031C00069000 C 10/31/14 69.0 0.06 0.24
STX 141031P00053000 P 10/31/14 53.0 0.33 0.63
STX 141031P00054000 P 10/31/14 54.0 0.69 0.82
STX 141031P00055000 P 10/31/14 55.0 0.84 1.07
STX 141031P00055500 P 10/31/14 55.5 1.00 1.25
STX 141031P00056000 P 10/31/14 56.0 1.15 1.40
STX 141031P00056500 P 10/31/14 56.5 1.29 1.58
STX 141031P00057000 P 10/31/14 57.0 1.62 1.70
STX 141031P00057500 P 10/31/14 57.5 1.68 1.94
STX 141031P00058000 P 10/31/14 58.0 1.81 2.17
STX 141031P00058500 P 10/31/14 58.5 2.20 2.41
STX 141031P00059000 P 10/31/14 59.0 2.50 2.69
STX 141031P00059500 P 10/31/14 59.5 2.50 3.05
STX 141031P00060000 P 10/31/14 60.0 2.97 3.30
STX 141031P00060500 P 10/31/14 60.5 3.05 3.60
STX 141031P00061000 P 10/31/14 61.0 3.60 3.95
STX 141031P00061500 P 10/31/14 61.5 4.00 4.35
STX 141031P00062000 P 10/31/14 62.0 4.05 4.70
STX 141031P00062500 P 10/31/14 62.5 4.00 5.05
STX 141031P00063000 P 10/31/14 63.0 4.00 5.45
STX 141031P00063500 P 10/31/14 63.5 4.40 5.85
STX 141031P00064000 P 10/31/14 64.0 4.80 6.25
STX 141031P00064500 P 10/31/14 64.5 5.10 6.70
STX 141031P00065000 P 10/31/14 65.0 5.50 7.15
STX 141031P00065500 P 10/31/14 65.5 5.90 7.60
STX 141031P00066000 P 10/31/14 66.0 6.35 8.05
STX 141031P00066500 P 10/31/14 66.5 6.80 8.55
STX 141031P00067000 P 10/31/14 67.0 7.25 9.00
STX 141031P00067500 P 10/31/14 67.5 7.75 9.60
STX 141031P00068000 P 10/31/14 68.0 8.20 10.15
STX 141031P00069000 P 10/31/14 69.0 9.15 11.05
STX 141122C00045000 C 11/22/14 45.0 13.30 14.75
STX 141122C00050000 C 11/22/14 50.0 8.20 9.40
STX 141122C00052500 C 11/22/14 52.5 6.40 6.95
STX 141122C00055000 C 11/22/14 55.0 4.45 5.00
STX 141122C00057500 C 11/22/14 57.5 2.86 3.05
STX 141122C00060000 C 11/22/14 60.0 1.68 1.81
STX 141122C00062500 C 11/22/14 62.5 0.90 0.99
STX 141122C00065000 C 11/22/14 65.0 0.45 0.52
STX 141122C00067500 C 11/22/14 67.5 0.21 0.28
STX 141122C00070000 C 11/22/14 70.0 0.10 0.14
STX 141122C00075000 C 11/22/14 75.0 0.01 0.06
STX 141122P00045000 P 11/22/14 45.0 0.10 0.16
STX 141122P00050000 P 11/22/14 50.0 0.42 0.48
STX 141122P00052500 P 11/22/14 52.5 0.76 0.85
STX 141122P00055000 P 11/22/14 55.0 1.36 1.47
STX 141122P00057500 P 11/22/14 57.5 2.37 2.45
STX 141122P00060000 P 11/22/14 60.0 3.60 3.80
STX 141122P00062500 P 11/22/14 62.5 5.35 5.60
STX 141122P00065000 P 11/22/14 65.0 7.15 7.65
STX 141122P00067500 P 11/22/14 67.5 8.55 9.95
STX 141122P00070000 P 11/22/14 70.0 10.85 12.40
STX 141122P00075000 P 11/22/14 75.0 15.70 17.30
STX 141220C00025000 C 12/20/14 25.0 33.05 35.05
STX 141220C00026000 C 12/20/14 26.0 30.95 34.10
STX 141220C00027000 C 12/20/14 27.0 30.00 33.10
STX 141220C00028000 C 12/20/14 28.0 29.45 32.10
STX 141220C00029000 C 12/20/14 29.0 27.95 31.10
STX 141220C00030000 C 12/20/14 30.0 27.00 30.10
STX 141220C00031000 C 12/20/14 31.0 26.45 29.10
STX 141220C00032000 C 12/20/14 32.0 25.95 27.90
STX 141220C00033000 C 12/20/14 33.0 25.10 26.90
STX 141220C00034000 C 12/20/14 34.0 22.95 25.95
STX 141220C00035000 C 12/20/14 35.0 23.05 24.90
STX 141220C00036000 C 12/20/14 36.0 22.15 24.15
STX 141220C00037000 C 12/20/14 37.0 20.50 23.15
STX 141220C00038000 C 12/20/14 38.0 20.30 22.15
STX 141220C00039000 C 12/20/14 39.0 19.25 21.20
STX 141220C00040000 C 12/20/14 40.0 18.30 20.15
STX 141220C00041000 C 12/20/14 41.0 17.30 19.15
STX 141220C00042000 C 12/20/14 42.0 16.30 18.15
STX 141220C00043000 C 12/20/14 43.0 15.35 17.15
STX 141220C00044000 C 12/20/14 44.0 14.35 16.20
STX 141220C00045000 C 12/20/14 45.0 13.40 15.20
STX 141220C00046000 C 12/20/14 46.0 12.40 14.25
STX 141220C00047000 C 12/20/14 47.0 11.45 12.90
STX 141220C00048000 C 12/20/14 48.0 10.50 11.75
STX 141220C00049000 C 12/20/14 49.0 9.60 10.80
STX 141220C00050000 C 12/20/14 50.0 8.70 9.85
STX 141220C00052500 C 12/20/14 52.5 6.60 7.20
STX 141220C00055000 C 12/20/14 55.0 4.75 4.95
STX 141220C00057500 C 12/20/14 57.5 3.20 3.40
STX 141220C00060000 C 12/20/14 60.0 2.03 2.16
STX 141220C00062500 C 12/20/14 62.5 1.20 1.28
STX 141220C00065000 C 12/20/14 65.0 0.68 0.76
STX 141220C00067500 C 12/20/14 67.5 0.36 0.44
STX 141220C00070000 C 12/20/14 70.0 0.19 0.25
STX 141220C00075000 C 12/20/14 75.0 0.05 0.10
STX 141220C00080000 C 12/20/14 80.0 0.01 0.05
STX 141220P00025000 P 12/20/14 25.0 0.00 0.04
STX 141220P00026000 P 12/20/14 26.0 0.01 0.04
STX 141220P00027000 P 12/20/14 27.0 0.01 0.04
STX 141220P00028000 P 12/20/14 28.0 0.01 0.04
STX 141220P00029000 P 12/20/14 29.0 0.01 0.05
STX 141220P00030000 P 12/20/14 30.0 0.01 0.05
STX 141220P00031000 P 12/20/14 31.0 0.02 0.05
STX 141220P00032000 P 12/20/14 32.0 0.02 0.06
STX 141220P00033000 P 12/20/14 33.0 0.03 0.06
STX 141220P00034000 P 12/20/14 34.0 0.03 0.07
STX 141220P00035000 P 12/20/14 35.0 0.05 0.07
STX 141220P00036000 P 12/20/14 36.0 0.03 0.08
STX 141220P00037000 P 12/20/14 37.0 0.04 0.08
STX 141220P00038000 P 12/20/14 38.0 0.04 0.09
STX 141220P00039000 P 12/20/14 39.0 0.05 0.10
STX 141220P00040000 P 12/20/14 40.0 0.06 0.11
STX 141220P00041000 P 12/20/14 41.0 0.08 0.13
STX 141220P00042000 P 12/20/14 42.0 0.10 0.15
STX 141220P00043000 P 12/20/14 43.0 0.13 0.17
STX 141220P00044000 P 12/20/14 44.0 0.16 0.20
STX 141220P00045000 P 12/20/14 45.0 0.20 0.24
STX 141220P00046000 P 12/20/14 46.0 0.25 0.29
STX 141220P00047000 P 12/20/14 47.0 0.31 0.36
STX 141220P00048000 P 12/20/14 48.0 0.39 0.43
STX 141220P00049000 P 12/20/14 49.0 0.49 0.53
STX 141220P00050000 P 12/20/14 50.0 0.62 0.66
STX 141220P00052500 P 12/20/14 52.5 1.07 1.10
STX 141220P00055000 P 12/20/14 55.0 1.76 1.79
STX 141220P00057500 P 12/20/14 57.5 2.77 2.78
STX 141220P00060000 P 12/20/14 60.0 4.10 4.20
STX 141220P00062500 P 12/20/14 62.5 5.75 5.90
STX 141220P00065000 P 12/20/14 65.0 7.60 7.85
STX 141220P00067500 P 12/20/14 67.5 8.95 10.05
STX 141220P00070000 P 12/20/14 70.0 11.15 12.40
STX 141220P00075000 P 12/20/14 75.0 15.45 17.30
STX 141220P00080000 P 12/20/14 80.0 20.25 22.20
STX 150117C00015000 C 01/17/15 15.0 41.75 44.90
STX 150117C00018000 C 01/17/15 18.0 38.65 41.90
STX 150117C00020000 C 01/17/15 20.0 36.85 40.00
STX 150117C00023000 C 01/17/15 23.0 35.10 37.00
STX 150117C00025000 C 01/17/15 25.0 33.00 35.15
STX 150117C00026000 C 01/17/15 26.0 30.90 34.00
STX 150117C00027000 C 01/17/15 27.0 31.10 33.35
STX 150117C00028000 C 01/17/15 28.0 29.45 32.00
STX 150117C00029000 C 01/17/15 29.0 27.90 30.90
STX 150117C00030000 C 01/17/15 30.0 28.10 30.20
STX 150117C00031000 C 01/17/15 31.0 26.35 29.00
STX 150117C00032000 C 01/17/15 32.0 25.35 28.00
STX 150117C00033000 C 01/17/15 33.0 24.45 27.10
STX 150117C00034000 C 01/17/15 34.0 23.90 26.80
STX 150117C00035000 C 01/17/15 35.0 23.15 24.50
STX 150117C00036000 C 01/17/15 36.0 22.20 23.50
STX 150117C00037000 C 01/17/15 37.0 21.25 22.50
STX 150117C00038000 C 01/17/15 38.0 20.30 21.50
STX 150117C00039000 C 01/17/15 39.0 19.25 20.50
STX 150117C00040000 C 01/17/15 40.0 18.30 19.50
STX 150117C00041000 C 01/17/15 41.0 17.30 18.50
STX 150117C00042000 C 01/17/15 42.0 16.35 17.50
STX 150117C00043000 C 01/17/15 43.0 15.35 16.50
STX 150117C00044000 C 01/17/15 44.0 14.35 15.50
STX 150117C00045000 C 01/17/15 45.0 13.40 14.45
STX 150117C00046000 C 01/17/15 46.0 12.45 13.90
STX 150117C00047000 C 01/17/15 47.0 11.55 12.80
STX 150117C00048000 C 01/17/15 48.0 10.60 11.80
STX 150117C00049000 C 01/17/15 49.0 9.70 10.85
STX 150117C00050000 C 01/17/15 50.0 8.85 9.95
STX 150117C00052500 C 01/17/15 52.5 6.85 7.45
STX 150117C00055000 C 01/17/15 55.0 5.05 5.15
STX 150117C00057500 C 01/17/15 57.5 3.55 3.65
STX 150117C00060000 C 01/17/15 60.0 2.35 2.45
STX 150117C00062500 C 01/17/15 62.5 1.49 1.58
STX 150117C00065000 C 01/17/15 65.0 0.90 1.01
STX 150117C00067500 C 01/17/15 67.5 0.54 0.62
STX 150117C00070000 C 01/17/15 70.0 0.31 0.38
STX 150117C00075000 C 01/17/15 75.0 0.10 0.15
STX 150117C00080000 C 01/17/15 80.0 0.03 0.07
STX 150117C00085000 C 01/17/15 85.0 0.00 0.04
STX 150117P00015000 P 01/17/15 15.0 0.00 0.03
STX 150117P00018000 P 01/17/15 18.0 0.00 0.03
STX 150117P00020000 P 01/17/15 20.0 0.01 0.04
STX 150117P00023000 P 01/17/15 23.0 0.01 0.04
STX 150117P00025000 P 01/17/15 25.0 0.02 0.05
STX 150117P00026000 P 01/17/15 26.0 0.01 0.05
STX 150117P00027000 P 01/17/15 27.0 0.01 0.05
STX 150117P00028000 P 01/17/15 28.0 0.01 0.05
STX 150117P00029000 P 01/17/15 29.0 0.02 0.06
STX 150117P00030000 P 01/17/15 30.0 0.03 0.06
STX 150117P00031000 P 01/17/15 31.0 0.03 0.07
STX 150117P00032000 P 01/17/15 32.0 0.05 0.07
STX 150117P00033000 P 01/17/15 33.0 0.04 0.08
STX 150117P00034000 P 01/17/15 34.0 0.04 0.09
STX 150117P00035000 P 01/17/15 35.0 0.05 0.09
STX 150117P00036000 P 01/17/15 36.0 0.06 0.10
STX 150117P00037000 P 01/17/15 37.0 0.07 0.11
STX 150117P00038000 P 01/17/15 38.0 0.08 0.13
STX 150117P00039000 P 01/17/15 39.0 0.10 0.14
STX 150117P00040000 P 01/17/15 40.0 0.12 0.16
STX 150117P00041000 P 01/17/15 41.0 0.15 0.18
STX 150117P00042000 P 01/17/15 42.0 0.17 0.22
STX 150117P00043000 P 01/17/15 43.0 0.21 0.25
STX 150117P00044000 P 01/17/15 44.0 0.25 0.30
STX 150117P00045000 P 01/17/15 45.0 0.30 0.36
STX 150117P00046000 P 01/17/15 46.0 0.37 0.43
STX 150117P00047000 P 01/17/15 47.0 0.45 0.51
STX 150117P00048000 P 01/17/15 48.0 0.56 0.61
STX 150117P00049000 P 01/17/15 49.0 0.68 0.73
STX 150117P00050000 P 01/17/15 50.0 0.84 0.88
STX 150117P00052500 P 01/17/15 52.5 1.33 1.39
STX 150117P00055000 P 01/17/15 55.0 2.08 2.14
STX 150117P00057500 P 01/17/15 57.5 3.10 3.20
STX 150117P00060000 P 01/17/15 60.0 4.45 4.55
STX 150117P00062500 P 01/17/15 62.5 6.10 6.20
STX 150117P00065000 P 01/17/15 65.0 7.85 8.10
STX 150117P00067500 P 01/17/15 67.5 9.65 10.20
STX 150117P00070000 P 01/17/15 70.0 11.30 12.50
STX 150117P00075000 P 01/17/15 75.0 15.35 17.30
STX 150117P00080000 P 01/17/15 80.0 20.30 22.20
STX 150117P00085000 P 01/17/15 85.0 25.25 27.20
STX 150320C00030000 C 03/20/15 30.0 28.10 30.80
STX 150320C00035000 C 03/20/15 35.0 22.85 25.45
STX 150320C00040000 C 03/20/15 40.0 17.90 20.20
STX 150320C00045000 C 03/20/15 45.0 13.60 14.70
STX 150320C00050000 C 03/20/15 50.0 9.35 10.00
STX 150320C00052500 C 03/20/15 52.5 7.45 7.70
STX 150320C00055000 C 03/20/15 55.0 5.80 6.00
STX 150320C00057500 C 03/20/15 57.5 4.45 4.60
STX 150320C00060000 C 03/20/15 60.0 3.30 3.45
STX 150320C00062500 C 03/20/15 62.5 2.37 2.48
STX 150320C00065000 C 03/20/15 65.0 1.67 1.76
STX 150320C00067500 C 03/20/15 67.5 1.15 1.23
STX 150320C00070000 C 03/20/15 70.0 0.78 0.85
STX 150320C00075000 C 03/20/15 75.0 0.34 0.41
STX 150320C00080000 C 03/20/15 80.0 0.15 0.20
STX 150320C00085000 C 03/20/15 85.0 0.05 0.11
STX 150320P00030000 P 03/20/15 30.0 0.05 0.10
STX 150320P00035000 P 03/20/15 35.0 0.13 0.17
STX 150320P00040000 P 03/20/15 40.0 0.31 0.34
STX 150320P00045000 P 03/20/15 45.0 0.72 0.79
STX 150320P00050000 P 03/20/15 50.0 1.59 1.67
STX 150320P00052500 P 03/20/15 52.5 2.27 2.37
STX 150320P00055000 P 03/20/15 55.0 3.20 3.30
STX 150320P00057500 P 03/20/15 57.5 4.35 4.45
STX 150320P00060000 P 03/20/15 60.0 5.70 5.80
STX 150320P00062500 P 03/20/15 62.5 7.30 7.40
STX 150320P00065000 P 03/20/15 65.0 9.00 9.25
STX 150320P00067500 P 03/20/15 67.5 11.00 11.20
STX 150320P00070000 P 03/20/15 70.0 12.75 13.35
STX 150320P00075000 P 03/20/15 75.0 16.80 17.95
STX 150320P00080000 P 03/20/15 80.0 20.85 22.95
STX 150320P00085000 P 03/20/15 85.0 25.70 27.70
STX 160115C00025000 C 01/15/16 25.0 32.85 35.80
STX 160115C00030000 C 01/15/16 30.0 27.85 30.80
STX 160115C00033000 C 01/15/16 33.0 23.45 27.80
STX 160115C00035000 C 01/15/16 35.0 22.85 25.85
STX 160115C00038000 C 01/15/16 38.0 20.45 23.10
STX 160115C00040000 C 01/15/16 40.0 18.75 21.00
STX 160115C00043000 C 01/15/16 43.0 16.30 18.65
STX 160115C00045000 C 01/15/16 45.0 14.75 16.35
STX 160115C00047000 C 01/15/16 47.0 13.35 15.00
STX 160115C00050000 C 01/15/16 50.0 11.35 13.00
STX 160115C00052500 C 01/15/16 52.5 9.85 10.15
STX 160115C00055000 C 01/15/16 55.0 8.50 8.75
STX 160115C00057500 C 01/15/16 57.5 7.30 7.50
STX 160115C00060000 C 01/15/16 60.0 6.25 6.40
STX 160115C00062500 C 01/15/16 62.5 5.30 5.45
STX 160115C00065000 C 01/15/16 65.0 4.50 4.65
STX 160115C00067500 C 01/15/16 67.5 3.75 3.90
STX 160115C00070000 C 01/15/16 70.0 3.15 3.30
STX 160115C00075000 C 01/15/16 75.0 2.20 2.30
STX 160115C00080000 C 01/15/16 80.0 1.51 1.61
STX 160115C00085000 C 01/15/16 85.0 1.04 1.13
STX 160115C00090000 C 01/15/16 90.0 0.71 0.80
STX 160115P00025000 P 01/15/16 25.0 0.27 0.32
STX 160115P00030000 P 01/15/16 30.0 0.54 0.60
STX 160115P00033000 P 01/15/16 33.0 0.81 0.88
STX 160115P00035000 P 01/15/16 35.0 1.03 1.12
STX 160115P00038000 P 01/15/16 38.0 1.45 1.56
STX 160115P00040000 P 01/15/16 40.0 1.81 1.93
STX 160115P00043000 P 01/15/16 43.0 2.48 2.61
STX 160115P00045000 P 01/15/16 45.0 3.00 3.15
STX 160115P00047000 P 01/15/16 47.0 3.60 3.80
STX 160115P00050000 P 01/15/16 50.0 4.65 4.85
STX 160115P00052500 P 01/15/16 52.5 5.65 5.90
STX 160115P00055000 P 01/15/16 55.0 6.85 7.10
STX 160115P00057500 P 01/15/16 57.5 8.15 8.40
STX 160115P00060000 P 01/15/16 60.0 9.65 9.85
STX 160115P00062500 P 01/15/16 62.5 11.10 11.40
STX 160115P00065000 P 01/15/16 65.0 12.80 13.10
STX 160115P00067500 P 01/15/16 67.5 14.55 14.90
STX 160115P00070000 P 01/15/16 70.0 16.45 16.75
STX 160115P00075000 P 01/15/16 75.0 20.40 20.85
STX 160115P00080000 P 01/15/16 80.0 23.25 25.10
STX 160115P00085000 P 01/15/16 85.0 27.15 29.60
STX 160115P00090000 P 01/15/16 90.0 31.75 34.40

OPRA data is delayed 15 minutes.