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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 141226C00045000 C 12/26/14 45.0 21.75 25.30
STX 141226C00046000 C 12/26/14 46.0 20.75 24.25
STX 141226C00047000 C 12/26/14 47.0 19.75 21.75
STX 141226C00048000 C 12/26/14 48.0 18.75 22.20
STX 141226C00049000 C 12/26/14 49.0 17.75 21.20
STX 141226C00050000 C 12/26/14 50.0 16.75 20.20
STX 141226C00055000 C 12/26/14 55.0 11.75 13.75
STX 141226C00056000 C 12/26/14 56.0 10.75 13.75
STX 141226C00056500 C 12/26/14 56.5 10.25 13.75
STX 141226C00057000 C 12/26/14 57.0 9.75 13.25
STX 141226C00057500 C 12/26/14 57.5 9.45 12.70
STX 141226C00058000 C 12/26/14 58.0 8.80 11.70
STX 141226C00058500 C 12/26/14 58.5 8.30 11.20
STX 141226C00059000 C 12/26/14 59.0 8.80 9.85
STX 141226C00059500 C 12/26/14 59.5 8.30 9.35
STX 141226C00060000 C 12/26/14 60.0 7.90 8.80
STX 141226C00060500 C 12/26/14 60.5 7.30 8.35
STX 141226C00061000 C 12/26/14 61.0 6.75 7.85
STX 141226C00061500 C 12/26/14 61.5 6.35 7.30
STX 141226C00062000 C 12/26/14 62.0 5.90 6.80
STX 141226C00062500 C 12/26/14 62.5 5.30 6.30
STX 141226C00063000 C 12/26/14 63.0 4.85 5.80
STX 141226C00063500 C 12/26/14 63.5 4.45 5.35
STX 141226C00064000 C 12/26/14 64.0 3.90 4.85
STX 141226C00064500 C 12/26/14 64.5 3.45 4.35
STX 141226C00065000 C 12/26/14 65.0 3.00 3.75
STX 141226C00065500 C 12/26/14 65.5 2.55 3.25
STX 141226C00066000 C 12/26/14 66.0 2.06 2.77
STX 141226C00066500 C 12/26/14 66.5 1.84 2.28
STX 141226C00067000 C 12/26/14 67.0 1.60 1.81
STX 141226C00067500 C 12/26/14 67.5 1.18 1.38
STX 141226C00068000 C 12/26/14 68.0 0.93 1.00
STX 141226C00068500 C 12/26/14 68.5 0.56 0.70
STX 141226C00069000 C 12/26/14 69.0 0.34 0.45
STX 141226C00069500 C 12/26/14 69.5 0.23 0.27
STX 141226C00070000 C 12/26/14 70.0 0.12 0.16
STX 141226C00070500 C 12/26/14 70.5 0.00 0.15
STX 141226C00071000 C 12/26/14 71.0 0.00 0.10
STX 141226C00071500 C 12/26/14 71.5 0.00 0.08
STX 141226C00072000 C 12/26/14 72.0 0.00 0.05
STX 141226C00072500 C 12/26/14 72.5 0.00 0.04
STX 141226C00073000 C 12/26/14 73.0 0.00 0.03
STX 141226C00074000 C 12/26/14 74.0 0.00 0.03
STX 141226C00075000 C 12/26/14 75.0 0.00 0.03
STX 141226C00080000 C 12/26/14 80.0 0.00 0.03
STX 141226C00085000 C 12/26/14 85.0 0.00 0.03
STX 141226C00090000 C 12/26/14 90.0 0.00 0.03
STX 141226C00095000 C 12/26/14 95.0 0.00 0.03
STX 141226P00045000 P 12/26/14 45.0 0.00 0.03
STX 141226P00046000 P 12/26/14 46.0 0.00 0.03
STX 141226P00047000 P 12/26/14 47.0 0.00 0.03
STX 141226P00048000 P 12/26/14 48.0 0.00 0.03
STX 141226P00049000 P 12/26/14 49.0 0.00 0.03
STX 141226P00050000 P 12/26/14 50.0 0.00 0.03
STX 141226P00055000 P 12/26/14 55.0 0.00 0.03
STX 141226P00056000 P 12/26/14 56.0 0.00 0.03
STX 141226P00056500 P 12/26/14 56.5 0.00 0.03
STX 141226P00057000 P 12/26/14 57.0 0.00 0.03
STX 141226P00057500 P 12/26/14 57.5 0.00 0.03
STX 141226P00058000 P 12/26/14 58.0 0.00 0.02
STX 141226P00058500 P 12/26/14 58.5 0.00 0.03
STX 141226P00059000 P 12/26/14 59.0 0.00 0.04
STX 141226P00059500 P 12/26/14 59.5 0.00 0.04
STX 141226P00060000 P 12/26/14 60.0 0.00 0.04
STX 141226P00060500 P 12/26/14 60.5 0.00 0.04
STX 141226P00061000 P 12/26/14 61.0 0.00 0.05
STX 141226P00061500 P 12/26/14 61.5 0.00 0.06
STX 141226P00062000 P 12/26/14 62.0 0.00 0.08
STX 141226P00062500 P 12/26/14 62.5 0.00 0.10
STX 141226P00063000 P 12/26/14 63.0 0.00 0.11
STX 141226P00063500 P 12/26/14 63.5 0.00 0.12
STX 141226P00064000 P 12/26/14 64.0 0.00 0.13
STX 141226P00064500 P 12/26/14 64.5 0.00 0.15
STX 141226P00065000 P 12/26/14 65.0 0.00 0.10
STX 141226P00065500 P 12/26/14 65.5 0.00 0.11
STX 141226P00066000 P 12/26/14 66.0 0.00 0.13
STX 141226P00066500 P 12/26/14 66.5 0.07 0.14
STX 141226P00067000 P 12/26/14 67.0 0.11 0.15
STX 141226P00067500 P 12/26/14 67.5 0.19 0.24
STX 141226P00068000 P 12/26/14 68.0 0.30 0.39
STX 141226P00068500 P 12/26/14 68.5 0.49 0.59
STX 141226P00069000 P 12/26/14 69.0 0.75 1.09
STX 141226P00069500 P 12/26/14 69.5 1.07 1.38
STX 141226P00070000 P 12/26/14 70.0 1.44 1.84
STX 141226P00070500 P 12/26/14 70.5 1.84 2.61
STX 141226P00071000 P 12/26/14 71.0 2.29 3.10
STX 141226P00071500 P 12/26/14 71.5 2.68 3.60
STX 141226P00072000 P 12/26/14 72.0 3.20 4.10
STX 141226P00072500 P 12/26/14 72.5 3.70 4.55
STX 141226P00073000 P 12/26/14 73.0 4.20 5.10
STX 141226P00074000 P 12/26/14 74.0 5.00 6.20
STX 141226P00075000 P 12/26/14 75.0 6.00 7.25
STX 141226P00080000 P 12/26/14 80.0 9.80 12.05
STX 141226P00085000 P 12/26/14 85.0 14.80 17.05
STX 141226P00090000 P 12/26/14 90.0 19.80 22.05
STX 141226P00095000 P 12/26/14 95.0 24.75 27.05
STX 150102C00055000 C 01/02/15 55.0 11.95 15.25
STX 150102C00055500 C 01/02/15 55.5 11.45 14.75
STX 150102C00056000 C 01/02/15 56.0 10.80 12.95
STX 150102C00056500 C 01/02/15 56.5 10.30 12.45
STX 150102C00057000 C 01/02/15 57.0 9.80 11.95
STX 150102C00057500 C 01/02/15 57.5 9.30 12.25
STX 150102C00058000 C 01/02/15 58.0 8.80 10.85
STX 150102C00058500 C 01/02/15 58.5 9.20 10.35
STX 150102C00059000 C 01/02/15 59.0 8.85 9.85
STX 150102C00059500 C 01/02/15 59.5 8.40 9.35
STX 150102C00060000 C 01/02/15 60.0 7.90 8.85
STX 150102C00060500 C 01/02/15 60.5 7.40 8.35
STX 150102C00061000 C 01/02/15 61.0 6.95 7.85
STX 150102C00061500 C 01/02/15 61.5 6.45 7.40
STX 150102C00062000 C 01/02/15 62.0 5.95 6.90
STX 150102C00062500 C 01/02/15 62.5 5.50 6.40
STX 150102C00063000 C 01/02/15 63.0 5.00 5.90
STX 150102C00063500 C 01/02/15 63.5 4.50 5.55
STX 150102C00064000 C 01/02/15 64.0 4.10 4.95
STX 150102C00064500 C 01/02/15 64.5 3.60 4.40
STX 150102C00065000 C 01/02/15 65.0 3.15 3.90
STX 150102C00065500 C 01/02/15 65.5 3.05 3.45
STX 150102C00066000 C 01/02/15 66.0 2.60 2.97
STX 150102C00066500 C 01/02/15 66.5 2.20 2.54
STX 150102C00067000 C 01/02/15 67.0 1.94 2.18
STX 150102C00067500 C 01/02/15 67.5 1.57 1.78
STX 150102C00068000 C 01/02/15 68.0 1.26 1.43
STX 150102C00068500 C 01/02/15 68.5 1.02 1.14
STX 150102C00069000 C 01/02/15 69.0 0.81 0.88
STX 150102C00069500 C 01/02/15 69.5 0.61 0.67
STX 150102C00070000 C 01/02/15 70.0 0.45 0.52
STX 150102C00070500 C 01/02/15 70.5 0.32 0.37
STX 150102C00071000 C 01/02/15 71.0 0.15 0.27
STX 150102C00071500 C 01/02/15 71.5 0.05 0.27
STX 150102C00072000 C 01/02/15 72.0 0.00 0.21
STX 150102C00072500 C 01/02/15 72.5 0.00 0.16
STX 150102C00073000 C 01/02/15 73.0 0.00 0.12
STX 150102C00074000 C 01/02/15 74.0 0.00 0.08
STX 150102C00075000 C 01/02/15 75.0 0.00 0.05
STX 150102P00055000 P 01/02/15 55.0 0.00 0.06
STX 150102P00055500 P 01/02/15 55.5 0.00 0.06
STX 150102P00056000 P 01/02/15 56.0 0.00 0.07
STX 150102P00056500 P 01/02/15 56.5 0.00 0.07
STX 150102P00057000 P 01/02/15 57.0 0.00 0.08
STX 150102P00057500 P 01/02/15 57.5 0.00 0.09
STX 150102P00058000 P 01/02/15 58.0 0.00 0.10
STX 150102P00058500 P 01/02/15 58.5 0.00 0.12
STX 150102P00059000 P 01/02/15 59.0 0.00 0.13
STX 150102P00059500 P 01/02/15 59.5 0.00 0.14
STX 150102P00060000 P 01/02/15 60.0 0.00 0.15
STX 150102P00060500 P 01/02/15 60.5 0.00 0.15
STX 150102P00061000 P 01/02/15 61.0 0.00 0.17
STX 150102P00061500 P 01/02/15 61.5 0.00 0.18
STX 150102P00062000 P 01/02/15 62.0 0.00 0.18
STX 150102P00062500 P 01/02/15 62.5 0.00 0.19
STX 150102P00063000 P 01/02/15 63.0 0.00 0.21
STX 150102P00063500 P 01/02/15 63.5 0.00 0.22
STX 150102P00064000 P 01/02/15 64.0 0.01 0.25
STX 150102P00064500 P 01/02/15 64.5 0.04 0.28
STX 150102P00065000 P 01/02/15 65.0 0.07 0.34
STX 150102P00065500 P 01/02/15 65.5 0.17 0.28
STX 150102P00066000 P 01/02/15 66.0 0.22 0.29
STX 150102P00066500 P 01/02/15 66.5 0.30 0.39
STX 150102P00067000 P 01/02/15 67.0 0.40 0.48
STX 150102P00067500 P 01/02/15 67.5 0.54 0.63
STX 150102P00068000 P 01/02/15 68.0 0.69 0.88
STX 150102P00068500 P 01/02/15 68.5 0.92 1.03
STX 150102P00069000 P 01/02/15 69.0 1.17 1.27
STX 150102P00069500 P 01/02/15 69.5 1.44 1.70
STX 150102P00070000 P 01/02/15 70.0 1.79 2.15
STX 150102P00070500 P 01/02/15 70.5 2.12 2.51
STX 150102P00071000 P 01/02/15 71.0 2.53 2.86
STX 150102P00071500 P 01/02/15 71.5 2.93 3.70
STX 150102P00072000 P 01/02/15 72.0 3.35 4.20
STX 150102P00072500 P 01/02/15 72.5 3.80 4.65
STX 150102P00073000 P 01/02/15 73.0 4.20 5.15
STX 150102P00074000 P 01/02/15 74.0 5.20 6.15
STX 150102P00075000 P 01/02/15 75.0 6.20 7.15
STX 150109C00055000 C 01/09/15 55.0 12.65 14.15
STX 150109C00057000 C 01/09/15 57.0 10.65 12.15
STX 150109C00058000 C 01/09/15 58.0 9.40 11.45
STX 150109C00058500 C 01/09/15 58.5 8.35 10.50
STX 150109C00059000 C 01/09/15 59.0 8.85 9.90
STX 150109C00059500 C 01/09/15 59.5 8.50 9.45
STX 150109C00060000 C 01/09/15 60.0 8.00 8.95
STX 150109C00060500 C 01/09/15 60.5 7.50 8.45
STX 150109C00061000 C 01/09/15 61.0 7.05 8.05
STX 150109C00061500 C 01/09/15 61.5 6.55 7.35
STX 150109C00062000 C 01/09/15 62.0 6.05 6.90
STX 150109C00062500 C 01/09/15 62.5 5.60 6.45
STX 150109C00063000 C 01/09/15 63.0 5.15 6.00
STX 150109C00063500 C 01/09/15 63.5 4.75 5.60
STX 150109C00064000 C 01/09/15 64.0 4.30 5.00
STX 150109C00064500 C 01/09/15 64.5 4.15 4.55
STX 150109C00065000 C 01/09/15 65.0 3.80 4.10
STX 150109C00065500 C 01/09/15 65.5 3.40 3.65
STX 150109C00066000 C 01/09/15 66.0 2.93 3.25
STX 150109C00066500 C 01/09/15 66.5 2.63 2.86
STX 150109C00067000 C 01/09/15 67.0 2.34 2.51
STX 150109C00067500 C 01/09/15 67.5 1.94 2.14
STX 150109C00068000 C 01/09/15 68.0 1.71 1.80
STX 150109C00068500 C 01/09/15 68.5 1.42 1.55
STX 150109C00069000 C 01/09/15 69.0 1.18 1.29
STX 150109C00069500 C 01/09/15 69.5 0.87 1.06
STX 150109C00070000 C 01/09/15 70.0 0.77 0.86
STX 150109C00070500 C 01/09/15 70.5 0.62 0.67
STX 150109C00071000 C 01/09/15 71.0 0.40 0.56
STX 150109C00071500 C 01/09/15 71.5 0.35 0.45
STX 150109C00072000 C 01/09/15 72.0 0.22 0.34
STX 150109C00072500 C 01/09/15 72.5 0.11 0.35
STX 150109C00073000 C 01/09/15 73.0 0.06 0.29
STX 150109C00073500 C 01/09/15 73.5 0.03 0.24
STX 150109C00074000 C 01/09/15 74.0 0.01 0.19
STX 150109C00075000 C 01/09/15 75.0 0.00 0.13
STX 150109P00055000 P 01/09/15 55.0 0.00 0.12
STX 150109P00057000 P 01/09/15 57.0 0.00 0.16
STX 150109P00058000 P 01/09/15 58.0 0.00 0.18
STX 150109P00058500 P 01/09/15 58.5 0.00 0.18
STX 150109P00059000 P 01/09/15 59.0 0.00 0.20
STX 150109P00059500 P 01/09/15 59.5 0.00 0.21
STX 150109P00060000 P 01/09/15 60.0 0.01 0.20
STX 150109P00060500 P 01/09/15 60.5 0.01 0.22
STX 150109P00061000 P 01/09/15 61.0 0.01 0.24
STX 150109P00061500 P 01/09/15 61.5 0.03 0.25
STX 150109P00062000 P 01/09/15 62.0 0.04 0.28
STX 150109P00062500 P 01/09/15 62.5 0.06 0.32
STX 150109P00063000 P 01/09/15 63.0 0.09 0.35
STX 150109P00063500 P 01/09/15 63.5 0.13 0.39
STX 150109P00064000 P 01/09/15 64.0 0.18 0.45
STX 150109P00064500 P 01/09/15 64.5 0.27 0.37
STX 150109P00065000 P 01/09/15 65.0 0.32 0.39
STX 150109P00065500 P 01/09/15 65.5 0.39 0.45
STX 150109P00066000 P 01/09/15 66.0 0.48 0.55
STX 150109P00066500 P 01/09/15 66.5 0.59 0.66
STX 150109P00067000 P 01/09/15 67.0 0.72 0.80
STX 150109P00067500 P 01/09/15 67.5 0.88 0.96
STX 150109P00068000 P 01/09/15 68.0 1.07 1.15
STX 150109P00068500 P 01/09/15 68.5 1.29 1.38
STX 150109P00069000 P 01/09/15 69.0 1.50 1.64
STX 150109P00069500 P 01/09/15 69.5 1.79 2.21
STX 150109P00070000 P 01/09/15 70.0 2.11 2.49
STX 150109P00070500 P 01/09/15 70.5 2.40 2.84
STX 150109P00071000 P 01/09/15 71.0 2.78 3.05
STX 150109P00071500 P 01/09/15 71.5 3.15 3.45
STX 150109P00072000 P 01/09/15 72.0 3.55 3.85
STX 150109P00072500 P 01/09/15 72.5 3.95 4.75
STX 150109P00073000 P 01/09/15 73.0 4.40 5.30
STX 150109P00073500 P 01/09/15 73.5 4.80 5.75
STX 150109P00074000 P 01/09/15 74.0 5.25 6.25
STX 150109P00075000 P 01/09/15 75.0 6.20 7.20
STX 150117C00015000 C 01/17/15 15.0 51.80 55.25
STX 150117C00018000 C 01/17/15 18.0 48.80 52.25
STX 150117C00020000 C 01/17/15 20.0 46.80 50.25
STX 150117C00023000 C 01/17/15 23.0 43.80 47.25
STX 150117C00025000 C 01/17/15 25.0 41.80 45.25
STX 150117C00026000 C 01/17/15 26.0 40.80 44.25
STX 150117C00027000 C 01/17/15 27.0 39.80 43.25
STX 150117C00028000 C 01/17/15 28.0 38.80 42.25
STX 150117C00029000 C 01/17/15 29.0 37.80 41.25
STX 150117C00030000 C 01/17/15 30.0 36.45 40.20
STX 150117C00031000 C 01/17/15 31.0 35.80 39.25
STX 150117C00032000 C 01/17/15 32.0 34.80 38.25
STX 150117C00033000 C 01/17/15 33.0 33.45 36.40
STX 150117C00034000 C 01/17/15 34.0 32.45 35.40
STX 150117C00035000 C 01/17/15 35.0 31.45 34.40
STX 150117C00036000 C 01/17/15 36.0 30.45 33.40
STX 150117C00037000 C 01/17/15 37.0 29.45 32.40
STX 150117C00038000 C 01/17/15 38.0 28.45 31.40
STX 150117C00039000 C 01/17/15 39.0 27.50 30.40
STX 150117C00040000 C 01/17/15 40.0 26.80 30.25
STX 150117C00041000 C 01/17/15 41.0 25.50 29.20
STX 150117C00042000 C 01/17/15 42.0 24.55 28.20
STX 150117C00043000 C 01/17/15 43.0 23.40 26.85
STX 150117C00044000 C 01/17/15 44.0 22.55 25.75
STX 150117C00045000 C 01/17/15 45.0 21.60 24.75
STX 150117C00046000 C 01/17/15 46.0 20.55 23.75
STX 150117C00047000 C 01/17/15 47.0 19.55 22.75
STX 150117C00048000 C 01/17/15 48.0 18.55 21.75
STX 150117C00049000 C 01/17/15 49.0 17.80 20.75
STX 150117C00050000 C 01/17/15 50.0 16.70 19.75
STX 150117C00052500 C 01/17/15 52.5 15.15 16.65
STX 150117C00055000 C 01/17/15 55.0 13.00 13.80
STX 150117C00056000 C 01/17/15 56.0 11.70 13.20
STX 150117C00056500 C 01/17/15 56.5 11.20 12.70
STX 150117C00057000 C 01/17/15 57.0 10.70 12.20
STX 150117C00057500 C 01/17/15 57.5 10.80 11.35
STX 150117C00058000 C 01/17/15 58.0 10.00 10.95
STX 150117C00058500 C 01/17/15 58.5 9.50 10.45
STX 150117C00059000 C 01/17/15 59.0 9.05 9.95
STX 150117C00059500 C 01/17/15 59.5 8.55 9.40
STX 150117C00060000 C 01/17/15 60.0 8.60 8.90
STX 150117C00060500 C 01/17/15 60.5 7.85 8.40
STX 150117C00061000 C 01/17/15 61.0 7.35 7.90
STX 150117C00061500 C 01/17/15 61.5 7.10 7.45
STX 150117C00062000 C 01/17/15 62.0 6.35 7.00
STX 150117C00062500 C 01/17/15 62.5 6.10 6.50
STX 150117C00063000 C 01/17/15 63.0 5.60 6.20
STX 150117C00063500 C 01/17/15 63.5 5.15 5.60
STX 150117C00064000 C 01/17/15 64.0 4.75 5.15
STX 150117C00064500 C 01/17/15 64.5 4.30 4.75
STX 150117C00065000 C 01/17/15 65.0 4.00 4.30
STX 150117C00065500 C 01/17/15 65.5 3.60 3.90
STX 150117C00066000 C 01/17/15 66.0 3.15 3.50
STX 150117C00066500 C 01/17/15 66.5 2.99 3.10
STX 150117C00067000 C 01/17/15 67.0 2.64 2.73
STX 150117C00067500 C 01/17/15 67.5 2.31 2.41
STX 150117C00068000 C 01/17/15 68.0 2.00 2.09
STX 150117C00068500 C 01/17/15 68.5 1.72 1.83
STX 150117C00069000 C 01/17/15 69.0 1.46 1.55
STX 150117C00069500 C 01/17/15 69.5 1.23 1.33
STX 150117C00070000 C 01/17/15 70.0 1.05 1.13
STX 150117C00070500 C 01/17/15 70.5 0.86 0.95
STX 150117C00071000 C 01/17/15 71.0 0.71 0.80
STX 150117C00071500 C 01/17/15 71.5 0.59 0.66
STX 150117C00072000 C 01/17/15 72.0 0.48 0.55
STX 150117C00072500 C 01/17/15 72.5 0.40 0.46
STX 150117C00073000 C 01/17/15 73.0 0.31 0.38
STX 150117C00073500 C 01/17/15 73.5 0.24 0.31
STX 150117C00074000 C 01/17/15 74.0 0.19 0.26
STX 150117C00074500 C 01/17/15 74.5 0.15 0.22
STX 150117C00075000 C 01/17/15 75.0 0.13 0.17
STX 150117C00076000 C 01/17/15 76.0 0.07 0.16
STX 150117C00079000 C 01/17/15 79.0 0.00 0.07
STX 150117C00080000 C 01/17/15 80.0 0.00 0.06
STX 150117C00085000 C 01/17/15 85.0 0.00 0.03
STX 150117C00090000 C 01/17/15 90.0 0.00 0.03
STX 150117C00095000 C 01/17/15 95.0 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 0.03
STX 150117P00020000 P 01/17/15 20.0 0.00 0.03
STX 150117P00023000 P 01/17/15 23.0 0.00 0.03
STX 150117P00025000 P 01/17/15 25.0 0.00 0.03
STX 150117P00026000 P 01/17/15 26.0 0.00 0.03
STX 150117P00027000 P 01/17/15 27.0 0.00 0.03
STX 150117P00028000 P 01/17/15 28.0 0.00 0.03
STX 150117P00029000 P 01/17/15 29.0 0.00 0.03
STX 150117P00030000 P 01/17/15 30.0 0.00 0.03
STX 150117P00031000 P 01/17/15 31.0 0.00 0.03
STX 150117P00032000 P 01/17/15 32.0 0.00 0.03
STX 150117P00033000 P 01/17/15 33.0 0.00 0.03
STX 150117P00034000 P 01/17/15 34.0 0.00 0.03
STX 150117P00035000 P 01/17/15 35.0 0.00 0.03
STX 150117P00036000 P 01/17/15 36.0 0.00 0.03
STX 150117P00037000 P 01/17/15 37.0 0.00 0.03
STX 150117P00038000 P 01/17/15 38.0 0.00 0.03
STX 150117P00039000 P 01/17/15 39.0 0.00 0.03
STX 150117P00040000 P 01/17/15 40.0 0.00 0.04
STX 150117P00041000 P 01/17/15 41.0 0.00 0.04
STX 150117P00042000 P 01/17/15 42.0 0.00 0.04
STX 150117P00043000 P 01/17/15 43.0 0.00 0.04
STX 150117P00044000 P 01/17/15 44.0 0.00 0.05
STX 150117P00045000 P 01/17/15 45.0 0.02 0.05
STX 150117P00046000 P 01/17/15 46.0 0.01 0.06
STX 150117P00047000 P 01/17/15 47.0 0.01 0.06
STX 150117P00048000 P 01/17/15 48.0 0.02 0.07
STX 150117P00049000 P 01/17/15 49.0 0.02 0.08
STX 150117P00050000 P 01/17/15 50.0 0.02 0.09
STX 150117P00052500 P 01/17/15 52.5 0.03 0.11
STX 150117P00055000 P 01/17/15 55.0 0.04 0.12
STX 150117P00056000 P 01/17/15 56.0 0.04 0.13
STX 150117P00056500 P 01/17/15 56.5 0.04 0.14
STX 150117P00057000 P 01/17/15 57.0 0.05 0.14
STX 150117P00057500 P 01/17/15 57.5 0.06 0.14
STX 150117P00058000 P 01/17/15 58.0 0.06 0.15
STX 150117P00058500 P 01/17/15 58.5 0.07 0.15
STX 150117P00059000 P 01/17/15 59.0 0.08 0.16
STX 150117P00059500 P 01/17/15 59.5 0.09 0.16
STX 150117P00060000 P 01/17/15 60.0 0.12 0.16
STX 150117P00060500 P 01/17/15 60.5 0.12 0.19
STX 150117P00061000 P 01/17/15 61.0 0.15 0.21
STX 150117P00061500 P 01/17/15 61.5 0.17 0.23
STX 150117P00062000 P 01/17/15 62.0 0.20 0.26
STX 150117P00062500 P 01/17/15 62.5 0.24 0.29
STX 150117P00063000 P 01/17/15 63.0 0.28 0.33
STX 150117P00063500 P 01/17/15 63.5 0.32 0.39
STX 150117P00064000 P 01/17/15 64.0 0.38 0.44
STX 150117P00064500 P 01/17/15 64.5 0.45 0.52
STX 150117P00065000 P 01/17/15 65.0 0.53 0.55
STX 150117P00065500 P 01/17/15 65.5 0.62 0.68
STX 150117P00066000 P 01/17/15 66.0 0.73 0.76
STX 150117P00066500 P 01/17/15 66.5 0.86 0.95
STX 150117P00067000 P 01/17/15 67.0 1.01 1.10
STX 150117P00067500 P 01/17/15 67.5 1.17 1.27
STX 150117P00068000 P 01/17/15 68.0 1.37 1.42
STX 150117P00068500 P 01/17/15 68.5 1.59 1.68
STX 150117P00069000 P 01/17/15 69.0 1.84 1.94
STX 150117P00069500 P 01/17/15 69.5 2.11 2.21
STX 150117P00070000 P 01/17/15 70.0 2.40 2.52
STX 150117P00070500 P 01/17/15 70.5 2.72 2.84
STX 150117P00071000 P 01/17/15 71.0 3.05 3.20
STX 150117P00071500 P 01/17/15 71.5 3.40 3.60
STX 150117P00072000 P 01/17/15 72.0 3.80 4.25
STX 150117P00072500 P 01/17/15 72.5 4.20 4.65
STX 150117P00073000 P 01/17/15 73.0 4.60 5.35
STX 150117P00073500 P 01/17/15 73.5 5.00 5.80
STX 150117P00074000 P 01/17/15 74.0 5.45 6.35
STX 150117P00074500 P 01/17/15 74.5 5.90 6.80
STX 150117P00075000 P 01/17/15 75.0 6.35 7.25
STX 150117P00076000 P 01/17/15 76.0 7.30 8.20
STX 150117P00079000 P 01/17/15 79.0 10.05 11.65
STX 150117P00080000 P 01/17/15 80.0 10.95 12.45
STX 150117P00085000 P 01/17/15 85.0 15.95 17.45
STX 150117P00090000 P 01/17/15 90.0 19.75 23.55
STX 150117P00095000 P 01/17/15 95.0 24.60 28.65
STX 150123C00050000 C 01/23/15 50.0 16.55 19.70
STX 150123C00055000 C 01/23/15 55.0 12.25 14.55
STX 150123C00057000 C 01/23/15 57.0 10.30 12.60
STX 150123C00058000 C 01/23/15 58.0 8.65 11.30
STX 150123C00058500 C 01/23/15 58.5 9.10 10.80
STX 150123C00059000 C 01/23/15 59.0 8.65 10.20
STX 150123C00059500 C 01/23/15 59.5 8.45 9.75
STX 150123C00060000 C 01/23/15 60.0 8.60 9.10
STX 150123C00060500 C 01/23/15 60.5 8.10 8.65
STX 150123C00061000 C 01/23/15 61.0 7.10 8.15
STX 150123C00061500 C 01/23/15 61.5 6.65 7.70
STX 150123C00062000 C 01/23/15 62.0 6.20 7.25
STX 150123C00062500 C 01/23/15 62.5 6.10 6.80
STX 150123C00063000 C 01/23/15 63.0 5.60 6.35
STX 150123C00063500 C 01/23/15 63.5 4.90 5.90
STX 150123C00064000 C 01/23/15 64.0 4.45 5.50
STX 150123C00064500 C 01/23/15 64.5 4.10 5.05
STX 150123C00065000 C 01/23/15 65.0 3.60 4.65
STX 150123C00065500 C 01/23/15 65.5 3.30 4.45
STX 150123C00066000 C 01/23/15 66.0 2.90 3.90
STX 150123C00066500 C 01/23/15 66.5 3.00 3.45
STX 150123C00067000 C 01/23/15 67.0 2.70 3.10
STX 150123C00067500 C 01/23/15 67.5 2.16 2.82
STX 150123C00068000 C 01/23/15 68.0 1.86 2.58
STX 150123C00068500 C 01/23/15 68.5 1.98 2.22
STX 150123C00069000 C 01/23/15 69.0 1.72 2.05
STX 150123C00069500 C 01/23/15 69.5 1.50 1.99
STX 150123C00070000 C 01/23/15 70.0 1.23 1.52
STX 150123C00070500 C 01/23/15 70.5 1.10 1.38
STX 150123C00071000 C 01/23/15 71.0 0.94 1.17
STX 150123C00071500 C 01/23/15 71.5 0.79 0.95
STX 150123C00072000 C 01/23/15 72.0 0.63 0.84
STX 150123C00072500 C 01/23/15 72.5 0.54 0.80
STX 150123C00073000 C 01/23/15 73.0 0.30 0.71
STX 150123C00073500 C 01/23/15 73.5 0.22 0.63
STX 150123C00074000 C 01/23/15 74.0 0.14 0.57
STX 150123C00075000 C 01/23/15 75.0 0.02 0.50
STX 150123P00050000 P 01/23/15 50.0 0.00 0.42
STX 150123P00055000 P 01/23/15 55.0 0.00 0.50
STX 150123P00057000 P 01/23/15 57.0 0.00 0.50
STX 150123P00058000 P 01/23/15 58.0 0.00 0.50
STX 150123P00058500 P 01/23/15 58.5 0.00 0.50
STX 150123P00059000 P 01/23/15 59.0 0.01 0.50
STX 150123P00059500 P 01/23/15 59.5 0.04 0.50
STX 150123P00060000 P 01/23/15 60.0 0.07 0.50
STX 150123P00060500 P 01/23/15 60.5 0.11 0.54
STX 150123P00061000 P 01/23/15 61.0 0.15 0.57
STX 150123P00061500 P 01/23/15 61.5 0.20 0.61
STX 150123P00062000 P 01/23/15 62.0 0.25 0.66
STX 150123P00062500 P 01/23/15 62.5 0.31 0.65
STX 150123P00063000 P 01/23/15 63.0 0.38 0.78
STX 150123P00063500 P 01/23/15 63.5 0.46 0.82
STX 150123P00064000 P 01/23/15 64.0 0.54 0.89
STX 150123P00064500 P 01/23/15 64.5 0.63 0.94
STX 150123P00065000 P 01/23/15 65.0 0.72 0.98
STX 150123P00065500 P 01/23/15 65.5 0.81 1.25
STX 150123P00066000 P 01/23/15 66.0 0.92 1.39
STX 150123P00066500 P 01/23/15 66.5 1.09 1.55
STX 150123P00067000 P 01/23/15 67.0 1.24 1.64
STX 150123P00067500 P 01/23/15 67.5 1.39 1.86
STX 150123P00068000 P 01/23/15 68.0 1.62 1.95
STX 150123P00068500 P 01/23/15 68.5 1.86 2.15
STX 150123P00069000 P 01/23/15 69.0 2.10 2.54
STX 150123P00069500 P 01/23/15 69.5 2.37 3.05
STX 150123P00070000 P 01/23/15 70.0 2.67 3.45
STX 150123P00070500 P 01/23/15 70.5 2.96 3.75
STX 150123P00071000 P 01/23/15 71.0 3.30 4.15
STX 150123P00071500 P 01/23/15 71.5 3.60 4.55
STX 150123P00072000 P 01/23/15 72.0 3.95 4.90
STX 150123P00072500 P 01/23/15 72.5 4.35 5.35
STX 150123P00073000 P 01/23/15 73.0 4.65 5.70
STX 150123P00073500 P 01/23/15 73.5 5.10 6.20
STX 150123P00074000 P 01/23/15 74.0 5.30 6.60
STX 150123P00075000 P 01/23/15 75.0 6.25 7.45
STX 150130C00050000 C 01/30/15 50.0 16.60 19.55
STX 150130C00055000 C 01/30/15 55.0 11.85 14.65
STX 150130C00058000 C 01/30/15 58.0 9.15 11.65
STX 150130C00058500 C 01/30/15 58.5 8.70 10.70
STX 150130C00059000 C 01/30/15 59.0 7.90 11.30
STX 150130C00059500 C 01/30/15 59.5 8.80 9.75
STX 150130C00060000 C 01/30/15 60.0 8.25 9.30
STX 150130C00060500 C 01/30/15 60.5 7.90 8.90
STX 150130C00061000 C 01/30/15 61.0 7.45 8.50
STX 150130C00061500 C 01/30/15 61.5 7.00 8.05
STX 150130C00062000 C 01/30/15 62.0 6.60 7.60
STX 150130C00062500 C 01/30/15 62.5 6.20 7.20
STX 150130C00063000 C 01/30/15 63.0 5.85 6.80
STX 150130C00063500 C 01/30/15 63.5 5.45 6.35
STX 150130C00064000 C 01/30/15 64.0 5.10 6.05
STX 150130C00064500 C 01/30/15 64.5 4.80 5.60
STX 150130C00065000 C 01/30/15 65.0 4.80 5.20
STX 150130C00065500 C 01/30/15 65.5 4.40 4.85
STX 150130C00066000 C 01/30/15 66.0 4.10 4.40
STX 150130C00066500 C 01/30/15 66.5 3.60 4.10
STX 150130C00067000 C 01/30/15 67.0 3.45 3.80
STX 150130C00067500 C 01/30/15 67.5 3.15 3.50
STX 150130C00068000 C 01/30/15 68.0 2.88 3.15
STX 150130C00068500 C 01/30/15 68.5 2.61 2.83
STX 150130C00069000 C 01/30/15 69.0 2.36 2.78
STX 150130C00069500 C 01/30/15 69.5 2.13 2.34
STX 150130C00070000 C 01/30/15 70.0 1.90 2.12
STX 150130C00070500 C 01/30/15 70.5 1.63 2.00
STX 150130C00071000 C 01/30/15 71.0 1.51 1.67
STX 150130C00071500 C 01/30/15 71.5 1.34 1.59
STX 150130C00072000 C 01/30/15 72.0 1.19 1.36
STX 150130C00072500 C 01/30/15 72.5 1.05 1.27
STX 150130C00073000 C 01/30/15 73.0 0.92 1.10
STX 150130C00074000 C 01/30/15 74.0 0.71 0.89
STX 150130C00075000 C 01/30/15 75.0 0.37 0.86
STX 150130P00050000 P 01/30/15 50.0 0.00 0.43
STX 150130P00055000 P 01/30/15 55.0 0.03 0.46
STX 150130P00058000 P 01/30/15 58.0 0.20 0.60
STX 150130P00058500 P 01/30/15 58.5 0.24 0.64
STX 150130P00059000 P 01/30/15 59.0 0.28 0.68
STX 150130P00059500 P 01/30/15 59.5 0.33 0.72
STX 150130P00060000 P 01/30/15 60.0 0.38 0.76
STX 150130P00060500 P 01/30/15 60.5 0.44 0.83
STX 150130P00061000 P 01/30/15 61.0 0.50 0.88
STX 150130P00061500 P 01/30/15 61.5 0.57 0.95
STX 150130P00062000 P 01/30/15 62.0 0.65 1.04
STX 150130P00062500 P 01/30/15 62.5 0.80 1.10
STX 150130P00063000 P 01/30/15 63.0 0.88 1.19
STX 150130P00063500 P 01/30/15 63.5 0.96 1.31
STX 150130P00064000 P 01/30/15 64.0 1.07 1.43
STX 150130P00064500 P 01/30/15 64.5 1.16 1.45
STX 150130P00065000 P 01/30/15 65.0 1.30 1.56
STX 150130P00065500 P 01/30/15 65.5 1.43 1.78
STX 150130P00066000 P 01/30/15 66.0 1.58 2.00
STX 150130P00066500 P 01/30/15 66.5 1.75 2.11
STX 150130P00067000 P 01/30/15 67.0 1.93 2.23
STX 150130P00067500 P 01/30/15 67.5 2.09 2.75
STX 150130P00068000 P 01/30/15 68.0 2.30 2.48
STX 150130P00068500 P 01/30/15 68.5 2.53 2.90
STX 150130P00069000 P 01/30/15 69.0 2.76 3.35
STX 150130P00069500 P 01/30/15 69.5 3.00 3.65
STX 150130P00070000 P 01/30/15 70.0 3.30 4.00
STX 150130P00070500 P 01/30/15 70.5 3.55 4.30
STX 150130P00071000 P 01/30/15 71.0 3.90 4.65
STX 150130P00071500 P 01/30/15 71.5 4.20 5.00
STX 150130P00072000 P 01/30/15 72.0 4.50 5.35
STX 150130P00072500 P 01/30/15 72.5 4.85 5.75
STX 150130P00073000 P 01/30/15 73.0 5.20 6.10
STX 150130P00074000 P 01/30/15 74.0 6.00 6.90
STX 150130P00075000 P 01/30/15 75.0 6.80 7.75
STX 150220C00050000 C 02/20/15 50.0 17.75 19.25
STX 150220C00055000 C 02/20/15 55.0 12.85 14.35
STX 150220C00057500 C 02/20/15 57.5 10.50 11.65
STX 150220C00060000 C 02/20/15 60.0 9.00 9.40
STX 150220C00062500 C 02/20/15 62.5 6.75 7.30
STX 150220C00065000 C 02/20/15 65.0 5.20 5.35
STX 150220C00067500 C 02/20/15 67.5 3.60 3.75
STX 150220C00070000 C 02/20/15 70.0 2.35 2.47
STX 150220C00072500 C 02/20/15 72.5 1.45 1.54
STX 150220C00075000 C 02/20/15 75.0 0.85 0.93
STX 150220C00080000 C 02/20/15 80.0 0.25 0.31
STX 150220C00085000 C 02/20/15 85.0 0.06 0.15
STX 150220P00050000 P 02/20/15 50.0 0.14 0.20
STX 150220P00055000 P 02/20/15 55.0 0.33 0.39
STX 150220P00057500 P 02/20/15 57.5 0.51 0.55
STX 150220P00060000 P 02/20/15 60.0 0.77 0.84
STX 150220P00062500 P 02/20/15 62.5 1.22 1.29
STX 150220P00065000 P 02/20/15 65.0 1.89 1.98
STX 150220P00067500 P 02/20/15 67.5 2.85 2.97
STX 150220P00070000 P 02/20/15 70.0 4.10 4.30
STX 150220P00072500 P 02/20/15 72.5 5.75 5.90
STX 150220P00075000 P 02/20/15 75.0 7.60 8.25
STX 150220P00080000 P 02/20/15 80.0 11.75 13.25
STX 150220P00085000 P 02/20/15 85.0 16.55 18.05
STX 150320C00030000 C 03/20/15 30.0 36.20 39.40
STX 150320C00035000 C 03/20/15 35.0 31.40 34.40
STX 150320C00040000 C 03/20/15 40.0 26.45 29.35
STX 150320C00045000 C 03/20/15 45.0 22.50 24.40
STX 150320C00050000 C 03/20/15 50.0 17.80 19.30
STX 150320C00052500 C 03/20/15 52.5 15.35 16.85
STX 150320C00055000 C 03/20/15 55.0 13.00 14.25
STX 150320C00057500 C 03/20/15 57.5 11.50 11.80
STX 150320C00060000 C 03/20/15 60.0 9.10 9.60
STX 150320C00062500 C 03/20/15 62.5 7.10 7.60
STX 150320C00065000 C 03/20/15 65.0 5.60 5.75
STX 150320C00067500 C 03/20/15 67.5 4.05 4.25
STX 150320C00070000 C 03/20/15 70.0 2.83 2.97
STX 150320C00075000 C 03/20/15 75.0 1.23 1.34
STX 150320C00080000 C 03/20/15 80.0 0.49 0.55
STX 150320C00085000 C 03/20/15 85.0 0.16 0.22
STX 150320P00030000 P 03/20/15 30.0 0.01 0.06
STX 150320P00035000 P 03/20/15 35.0 0.03 0.09
STX 150320P00040000 P 03/20/15 40.0 0.06 0.14
STX 150320P00045000 P 03/20/15 45.0 0.12 0.21
STX 150320P00050000 P 03/20/15 50.0 0.27 0.31
STX 150320P00052500 P 03/20/15 52.5 0.37 0.42
STX 150320P00055000 P 03/20/15 55.0 0.54 0.58
STX 150320P00057500 P 03/20/15 57.5 0.79 0.83
STX 150320P00060000 P 03/20/15 60.0 1.14 1.21
STX 150320P00062500 P 03/20/15 62.5 1.66 1.75
STX 150320P00065000 P 03/20/15 65.0 2.39 2.51
STX 150320P00067500 P 03/20/15 67.5 3.40 3.55
STX 150320P00070000 P 03/20/15 70.0 4.65 4.85
STX 150320P00075000 P 03/20/15 75.0 8.05 8.25
STX 150320P00080000 P 03/20/15 80.0 11.95 13.45
STX 150320P00085000 P 03/20/15 85.0 16.65 18.15
STX 150619C00030000 C 06/19/15 30.0 37.05 40.80
STX 150619C00035000 C 06/19/15 35.0 32.45 35.80
STX 150619C00040000 C 06/19/15 40.0 27.50 30.85
STX 150619C00045000 C 06/19/15 45.0 22.55 25.55
STX 150619C00050000 C 06/19/15 50.0 18.05 20.85
STX 150619C00052500 C 06/19/15 52.5 15.75 17.25
STX 150619C00055000 C 06/19/15 55.0 13.60 14.90
STX 150619C00057500 C 06/19/15 57.5 11.95 12.60
STX 150619C00060000 C 06/19/15 60.0 9.95 10.70
STX 150619C00062500 C 06/19/15 62.5 8.50 8.75
STX 150619C00065000 C 06/19/15 65.0 6.90 7.15
STX 150619C00067500 C 06/19/15 67.5 5.55 5.70
STX 150619C00070000 C 06/19/15 70.0 4.35 4.50
STX 150619C00072500 C 06/19/15 72.5 3.35 3.50
STX 150619C00075000 C 06/19/15 75.0 2.53 2.67
STX 150619C00080000 C 06/19/15 80.0 1.37 1.50
STX 150619C00085000 C 06/19/15 85.0 0.71 0.80
STX 150619P00030000 P 06/19/15 30.0 0.08 0.15
STX 150619P00035000 P 06/19/15 35.0 0.12 0.22
STX 150619P00040000 P 06/19/15 40.0 0.23 0.31
STX 150619P00045000 P 06/19/15 45.0 0.43 0.49
STX 150619P00050000 P 06/19/15 50.0 0.78 0.85
STX 150619P00052500 P 06/19/15 52.5 1.05 1.14
STX 150619P00055000 P 06/19/15 55.0 1.44 1.48
STX 150619P00057500 P 06/19/15 57.5 1.91 1.97
STX 150619P00060000 P 06/19/15 60.0 2.51 2.59
STX 150619P00062500 P 06/19/15 62.5 3.25 3.40
STX 150619P00065000 P 06/19/15 65.0 4.20 4.30
STX 150619P00067500 P 06/19/15 67.5 5.30 5.45
STX 150619P00070000 P 06/19/15 70.0 6.65 6.80
STX 150619P00072500 P 06/19/15 72.5 8.15 8.30
STX 150619P00075000 P 06/19/15 75.0 9.80 10.00
STX 150619P00080000 P 06/19/15 80.0 13.65 13.85
STX 150619P00085000 P 06/19/15 85.0 17.85 18.95
STX 160115C00025000 C 01/15/16 25.0 41.15 45.80
STX 160115C00030000 C 01/15/16 30.0 36.15 40.80
STX 160115C00033000 C 01/15/16 33.0 33.15 37.80
STX 160115C00035000 C 01/15/16 35.0 31.20 35.70
STX 160115C00038000 C 01/15/16 38.0 28.45 32.45
STX 160115C00040000 C 01/15/16 40.0 26.50 30.50
STX 160115C00043000 C 01/15/16 43.0 23.70 27.70
STX 160115C00045000 C 01/15/16 45.0 21.85 25.85
STX 160115C00047000 C 01/15/16 47.0 20.05 23.95
STX 160115C00050000 C 01/15/16 50.0 17.85 21.05
STX 160115C00052500 C 01/15/16 52.5 16.40 18.70
STX 160115C00055000 C 01/15/16 55.0 14.40 16.90
STX 160115C00057500 C 01/15/16 57.5 12.50 14.80
STX 160115C00060000 C 01/15/16 60.0 10.85 13.10
STX 160115C00062500 C 01/15/16 62.5 10.50 10.75
STX 160115C00065000 C 01/15/16 65.0 9.10 9.30
STX 160115C00067500 C 01/15/16 67.5 7.80 8.05
STX 160115C00070000 C 01/15/16 70.0 6.70 6.90
STX 160115C00072500 C 01/15/16 72.5 5.65 5.90
STX 160115C00075000 C 01/15/16 75.0 4.80 5.00
STX 160115C00080000 C 01/15/16 80.0 3.35 3.55
STX 160115C00085000 C 01/15/16 85.0 2.29 2.47
STX 160115C00090000 C 01/15/16 90.0 1.56 1.71
STX 160115C00095000 C 01/15/16 95.0 1.04 1.18
STX 160115C00100000 C 01/15/16 100.0 0.69 0.80
STX 160115P00025000 P 01/15/16 25.0 0.15 0.28
STX 160115P00030000 P 01/15/16 30.0 0.29 0.41
STX 160115P00033000 P 01/15/16 33.0 0.42 0.53
STX 160115P00035000 P 01/15/16 35.0 0.53 0.63
STX 160115P00038000 P 01/15/16 38.0 0.73 0.83
STX 160115P00040000 P 01/15/16 40.0 0.90 0.99
STX 160115P00043000 P 01/15/16 43.0 1.21 1.31
STX 160115P00045000 P 01/15/16 45.0 1.46 1.58
STX 160115P00047000 P 01/15/16 47.0 1.75 1.88
STX 160115P00050000 P 01/15/16 50.0 2.29 2.44
STX 160115P00052500 P 01/15/16 52.5 2.82 2.98
STX 160115P00055000 P 01/15/16 55.0 3.45 3.65
STX 160115P00057500 P 01/15/16 57.5 4.20 4.40
STX 160115P00060000 P 01/15/16 60.0 5.05 5.25
STX 160115P00062500 P 01/15/16 62.5 6.05 6.25
STX 160115P00065000 P 01/15/16 65.0 7.20 7.40
STX 160115P00067500 P 01/15/16 67.5 8.40 8.65
STX 160115P00070000 P 01/15/16 70.0 9.80 10.05
STX 160115P00072500 P 01/15/16 72.5 11.30 11.55
STX 160115P00075000 P 01/15/16 75.0 12.90 13.15
STX 160115P00080000 P 01/15/16 80.0 16.50 16.75
STX 160115P00085000 P 01/15/16 85.0 20.40 20.70
STX 160115P00090000 P 01/15/16 90.0 23.45 26.45
STX 160115P00095000 P 01/15/16 95.0 27.60 31.60
STX 160115P00100000 P 01/15/16 100.0 32.25 36.05
STX 170120C00035000 C 01/20/17 35.0 31.15 35.75
STX 170120C00040000 C 01/20/17 40.0 26.50 31.15
STX 170120C00045000 C 01/20/17 45.0 22.50 26.50
STX 170120C00050000 C 01/20/17 50.0 19.40 22.20
STX 170120C00055000 C 01/20/17 55.0 15.80 18.70
STX 170120C00057500 C 01/20/17 57.5 14.20 17.30
STX 170120C00060000 C 01/20/17 60.0 12.75 15.90
STX 170120C00062500 C 01/20/17 62.5 11.90 13.85
STX 170120C00065000 C 01/20/17 65.0 10.20 13.35
STX 170120C00067500 C 01/20/17 67.5 9.85 11.45
STX 170120C00070000 C 01/20/17 70.0 8.60 10.20
STX 170120C00072500 C 01/20/17 72.5 7.65 9.50
STX 170120C00075000 C 01/20/17 75.0 6.75 8.65
STX 170120C00080000 C 01/20/17 80.0 5.50 7.15
STX 170120C00085000 C 01/20/17 85.0 4.20 5.70
STX 170120C00090000 C 01/20/17 90.0 3.25 4.70
STX 170120C00095000 C 01/20/17 95.0 2.45 3.85
STX 170120C00100000 C 01/20/17 100.0 2.00 2.93
STX 170120P00035000 P 01/20/17 35.0 1.25 2.18
STX 170120P00040000 P 01/20/17 40.0 2.00 3.00
STX 170120P00045000 P 01/20/17 45.0 2.90 4.40
STX 170120P00050000 P 01/20/17 50.0 4.35 5.85
STX 170120P00055000 P 01/20/17 55.0 5.90 7.80
STX 170120P00057500 P 01/20/17 57.5 7.05 8.35
STX 170120P00060000 P 01/20/17 60.0 8.00 9.80
STX 170120P00062500 P 01/20/17 62.5 9.30 10.75
STX 170120P00065000 P 01/20/17 65.0 10.05 12.85
STX 170120P00067500 P 01/20/17 67.5 11.25 14.25
STX 170120P00070000 P 01/20/17 70.0 12.70 15.80
STX 170120P00072500 P 01/20/17 72.5 14.25 17.25
STX 170120P00075000 P 01/20/17 75.0 15.85 19.05
STX 170120P00080000 P 01/20/17 80.0 19.25 22.45
STX 170120P00085000 P 01/20/17 85.0 22.55 26.35
STX 170120P00090000 P 01/20/17 90.0 26.50 30.35
STX 170120P00095000 P 01/20/17 95.0 30.60 34.45
STX 170120P00100000 P 01/20/17 100.0 35.50 38.65

OPRA data is delayed 15 minutes.