Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Seagate Technology (STX)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 140419C00031000 C 04/19/14 31.0 22.55 26.50
STX 140419C00032000 C 04/19/14 32.0 21.60 25.50
STX 140419C00033000 C 04/19/14 33.0 20.55 24.50
STX 140419C00034000 C 04/19/14 34.0 19.55 23.50
STX 140419C00035000 C 04/19/14 35.0 18.60 22.50
STX 140419C00036000 C 04/19/14 36.0 17.55 21.50
STX 140419C00037000 C 04/19/14 37.0 16.60 20.50
STX 140419C00038000 C 04/19/14 38.0 15.60 19.50
STX 140419C00039000 C 04/19/14 39.0 14.60 18.50
STX 140419C00040000 C 04/19/14 40.0 13.60 17.50
STX 140419C00041000 C 04/19/14 41.0 12.60 16.50
STX 140419C00042000 C 04/19/14 42.0 11.60 15.50
STX 140419C00043000 C 04/19/14 43.0 10.55 14.50
STX 140419C00044000 C 04/19/14 44.0 11.50 11.70
STX 140419C00045000 C 04/19/14 45.0 9.20 10.75
STX 140419C00046000 C 04/19/14 46.0 9.50 9.70
STX 140419C00047000 C 04/19/14 47.0 8.50 8.75
STX 140419C00048000 C 04/19/14 48.0 7.50 7.75
STX 140419C00048500 C 04/19/14 48.5 6.35 7.55
STX 140419C00049000 C 04/19/14 49.0 6.45 6.75
STX 140419C00049500 C 04/19/14 49.5 5.50 6.55
STX 140419C00050000 C 04/19/14 50.0 5.50 5.75
STX 140419C00050500 C 04/19/14 50.5 4.50 5.65
STX 140419C00051000 C 04/19/14 51.0 4.00 5.05
STX 140419C00051500 C 04/19/14 51.5 4.00 4.25
STX 140419C00052000 C 04/19/14 52.0 3.50 3.70
STX 140419C00052500 C 04/19/14 52.5 3.05 3.20
STX 140419C00053000 C 04/19/14 53.0 2.52 2.99
STX 140419C00053500 C 04/19/14 53.5 2.03 2.49
STX 140419C00054000 C 04/19/14 54.0 1.50 1.97
STX 140419C00054500 C 04/19/14 54.5 1.03 1.19
STX 140419C00055000 C 04/19/14 55.0 0.55 0.71
STX 140419C00055500 C 04/19/14 55.5 0.06 0.13
STX 140419C00056000 C 04/19/14 56.0 0.00 0.01
STX 140419C00056500 C 04/19/14 56.5 0.00 0.01
STX 140419C00057000 C 04/19/14 57.0 0.00 0.04
STX 140419C00057500 C 04/19/14 57.5 0.00 0.05
STX 140419C00058000 C 04/19/14 58.0 0.00 0.04
STX 140419C00058500 C 04/19/14 58.5 0.00 0.12
STX 140419C00059000 C 04/19/14 59.0 0.00 0.12
STX 140419C00059500 C 04/19/14 59.5 0.00 0.04
STX 140419C00060000 C 04/19/14 60.0 0.00 0.04
STX 140419C00060500 C 04/19/14 60.5 0.00 0.12
STX 140419C00061000 C 04/19/14 61.0 0.00 0.12
STX 140419C00061500 C 04/19/14 61.5 0.00 0.13
STX 140419C00062000 C 04/19/14 62.0 0.00 0.13
STX 140419C00062500 C 04/19/14 62.5 0.00 0.04
STX 140419C00063000 C 04/19/14 63.0 0.00 0.11
STX 140419C00065000 C 04/19/14 65.0 0.00 0.04
STX 140419C00070000 C 04/19/14 70.0 0.00 0.04
STX 140419C00075000 C 04/19/14 75.0 0.00 0.04
STX 140419C00080000 C 04/19/14 80.0 0.00 0.14
STX 140419P00031000 P 04/19/14 31.0 0.00 0.04
STX 140419P00032000 P 04/19/14 32.0 0.00 0.13
STX 140419P00033000 P 04/19/14 33.0 0.00 0.13
STX 140419P00034000 P 04/19/14 34.0 0.00 0.13
STX 140419P00035000 P 04/19/14 35.0 0.00 0.01
STX 140419P00036000 P 04/19/14 36.0 0.00 0.15
STX 140419P00037000 P 04/19/14 37.0 0.00 0.15
STX 140419P00038000 P 04/19/14 38.0 0.00 0.04
STX 140419P00039000 P 04/19/14 39.0 0.00 0.15
STX 140419P00040000 P 04/19/14 40.0 0.00 0.01
STX 140419P00041000 P 04/19/14 41.0 0.00 0.04
STX 140419P00042000 P 04/19/14 42.0 0.00 0.01
STX 140419P00043000 P 04/19/14 43.0 0.00 0.04
STX 140419P00044000 P 04/19/14 44.0 0.00 0.04
STX 140419P00045000 P 04/19/14 45.0 0.00 0.01
STX 140419P00046000 P 04/19/14 46.0 0.00 0.02
STX 140419P00047000 P 04/19/14 47.0 0.00 0.04
STX 140419P00048000 P 04/19/14 48.0 0.00 0.01
STX 140419P00048500 P 04/19/14 48.5 0.00 0.16
STX 140419P00049000 P 04/19/14 49.0 0.00 0.02
STX 140419P00049500 P 04/19/14 49.5 0.00 0.16
STX 140419P00050000 P 04/19/14 50.0 0.00 0.01
STX 140419P00050500 P 04/19/14 50.5 0.00 0.16
STX 140419P00051000 P 04/19/14 51.0 0.00 0.04
STX 140419P00051500 P 04/19/14 51.5 0.00 0.02
STX 140419P00052000 P 04/19/14 52.0 0.00 0.04
STX 140419P00052500 P 04/19/14 52.5 0.00 0.01
STX 140419P00053000 P 04/19/14 53.0 0.00 0.01
STX 140419P00053500 P 04/19/14 53.5 0.00 0.05
STX 140419P00054000 P 04/19/14 54.0 0.00 0.01
STX 140419P00054500 P 04/19/14 54.5 0.00 0.01
STX 140419P00055000 P 04/19/14 55.0 0.00 0.02
STX 140419P00055500 P 04/19/14 55.5 0.00 0.02
STX 140419P00056000 P 04/19/14 56.0 0.20 0.51
STX 140419P00056500 P 04/19/14 56.5 0.53 1.01
STX 140419P00057000 P 04/19/14 57.0 1.00 1.47
STX 140419P00057500 P 04/19/14 57.5 1.63 1.96
STX 140419P00058000 P 04/19/14 58.0 1.99 2.98
STX 140419P00058500 P 04/19/14 58.5 2.52 3.55
STX 140419P00059000 P 04/19/14 59.0 3.00 4.10
STX 140419P00059500 P 04/19/14 59.5 3.45 4.85
STX 140419P00060000 P 04/19/14 60.0 3.90 4.85
STX 140419P00060500 P 04/19/14 60.5 4.35 5.95
STX 140419P00061000 P 04/19/14 61.0 4.65 6.45
STX 140419P00061500 P 04/19/14 61.5 5.25 6.95
STX 140419P00062000 P 04/19/14 62.0 5.75 7.50
STX 140419P00062500 P 04/19/14 62.5 6.45 7.00
STX 140419P00063000 P 04/19/14 63.0 6.65 8.50
STX 140419P00065000 P 04/19/14 65.0 9.00 9.50
STX 140419P00070000 P 04/19/14 70.0 12.50 16.45
STX 140419P00075000 P 04/19/14 75.0 17.50 21.40
STX 140419P00080000 P 04/19/14 80.0 22.50 26.45
STX 140425C00040000 C 04/25/14 40.0 13.50 17.60
STX 140425C00042000 C 04/25/14 42.0 11.50 15.60
STX 140425C00043000 C 04/25/14 43.0 10.95 14.30
STX 140425C00044000 C 04/25/14 44.0 9.60 13.55
STX 140425C00045000 C 04/25/14 45.0 8.80 12.30
STX 140425C00046000 C 04/25/14 46.0 8.95 10.05
STX 140425C00047000 C 04/25/14 47.0 8.05 9.05
STX 140425C00047500 C 04/25/14 47.5 7.55 8.55
STX 140425C00048000 C 04/25/14 48.0 7.05 8.05
STX 140425C00048500 C 04/25/14 48.5 6.40 7.65
STX 140425C00049000 C 04/25/14 49.0 5.95 7.15
STX 140425C00049500 C 04/25/14 49.5 5.50 6.70
STX 140425C00050000 C 04/25/14 50.0 5.55 5.70
STX 140425C00050500 C 04/25/14 50.5 4.55 5.70
STX 140425C00051000 C 04/25/14 51.0 4.05 5.20
STX 140425C00051500 C 04/25/14 51.5 3.55 4.75
STX 140425C00052000 C 04/25/14 52.0 3.60 3.80
STX 140425C00052500 C 04/25/14 52.5 3.15 3.60
STX 140425C00053000 C 04/25/14 53.0 2.71 3.00
STX 140425C00053500 C 04/25/14 53.5 2.27 2.46
STX 140425C00054000 C 04/25/14 54.0 1.86 2.10
STX 140425C00054500 C 04/25/14 54.5 1.49 1.57
STX 140425C00055000 C 04/25/14 55.0 1.15 1.22
STX 140425C00055500 C 04/25/14 55.5 0.89 0.94
STX 140425C00056000 C 04/25/14 56.0 0.65 0.70
STX 140425C00056500 C 04/25/14 56.5 0.47 0.51
STX 140425C00057000 C 04/25/14 57.0 0.34 0.37
STX 140425C00057500 C 04/25/14 57.5 0.23 0.26
STX 140425C00058000 C 04/25/14 58.0 0.16 0.20
STX 140425C00058500 C 04/25/14 58.5 0.10 0.14
STX 140425C00059000 C 04/25/14 59.0 0.08 0.10
STX 140425C00059500 C 04/25/14 59.5 0.05 0.10
STX 140425C00060000 C 04/25/14 60.0 0.02 0.07
STX 140425C00060500 C 04/25/14 60.5 0.01 0.06
STX 140425C00061000 C 04/25/14 61.0 0.00 0.05
STX 140425C00061500 C 04/25/14 61.5 0.00 0.04
STX 140425C00062000 C 04/25/14 62.0 0.00 0.04
STX 140425C00062500 C 04/25/14 62.5 0.00 0.04
STX 140425C00063000 C 04/25/14 63.0 0.00 0.03
STX 140425C00065000 C 04/25/14 65.0 0.00 0.03
STX 140425C00070000 C 04/25/14 70.0 0.00 0.03
STX 140425C00075000 C 04/25/14 75.0 0.00 0.03
STX 140425C00080000 C 04/25/14 80.0 0.00 0.02
STX 140425P00040000 P 04/25/14 40.0 0.00 0.03
STX 140425P00042000 P 04/25/14 42.0 0.00 0.04
STX 140425P00043000 P 04/25/14 43.0 0.00 0.04
STX 140425P00044000 P 04/25/14 44.0 0.00 0.04
STX 140425P00045000 P 04/25/14 45.0 0.00 0.04
STX 140425P00046000 P 04/25/14 46.0 0.00 0.02
STX 140425P00047000 P 04/25/14 47.0 0.00 0.05
STX 140425P00047500 P 04/25/14 47.5 0.00 0.05
STX 140425P00048000 P 04/25/14 48.0 0.00 0.06
STX 140425P00048500 P 04/25/14 48.5 0.00 0.07
STX 140425P00049000 P 04/25/14 49.0 0.00 0.05
STX 140425P00049500 P 04/25/14 49.5 0.00 0.09
STX 140425P00050000 P 04/25/14 50.0 0.02 0.06
STX 140425P00050500 P 04/25/14 50.5 0.01 0.10
STX 140425P00051000 P 04/25/14 51.0 0.04 0.08
STX 140425P00051500 P 04/25/14 51.5 0.04 0.10
STX 140425P00052000 P 04/25/14 52.0 0.07 0.11
STX 140425P00052500 P 04/25/14 52.5 0.09 0.13
STX 140425P00053000 P 04/25/14 53.0 0.13 0.17
STX 140425P00053500 P 04/25/14 53.5 0.19 0.23
STX 140425P00054000 P 04/25/14 54.0 0.28 0.33
STX 140425P00054500 P 04/25/14 54.5 0.41 0.46
STX 140425P00055000 P 04/25/14 55.0 0.59 0.63
STX 140425P00055500 P 04/25/14 55.5 0.79 0.85
STX 140425P00056000 P 04/25/14 56.0 1.05 1.12
STX 140425P00056500 P 04/25/14 56.5 1.35 1.45
STX 140425P00057000 P 04/25/14 57.0 1.69 1.80
STX 140425P00057500 P 04/25/14 57.5 2.08 2.20
STX 140425P00058000 P 04/25/14 58.0 2.40 2.63
STX 140425P00058500 P 04/25/14 58.5 2.65 3.30
STX 140425P00059000 P 04/25/14 59.0 3.05 3.95
STX 140425P00059500 P 04/25/14 59.5 3.55 4.60
STX 140425P00060000 P 04/25/14 60.0 4.00 5.15
STX 140425P00060500 P 04/25/14 60.5 4.50 5.60
STX 140425P00061000 P 04/25/14 61.0 5.00 6.10
STX 140425P00061500 P 04/25/14 61.5 5.50 6.60
STX 140425P00062000 P 04/25/14 62.0 6.00 7.10
STX 140425P00062500 P 04/25/14 62.5 6.50 7.60
STX 140425P00063000 P 04/25/14 63.0 7.00 8.10
STX 140425P00065000 P 04/25/14 65.0 7.85 10.65
STX 140425P00070000 P 04/25/14 70.0 12.45 16.35
STX 140425P00075000 P 04/25/14 75.0 17.70 21.05
STX 140425P00080000 P 04/25/14 80.0 22.45 26.35
STX 140502C00043500 C 05/02/14 43.5 10.60 13.45
STX 140502C00044000 C 05/02/14 44.0 10.35 12.95
STX 140502C00044500 C 05/02/14 44.5 9.85 12.45
STX 140502C00045000 C 05/02/14 45.0 8.80 11.95
STX 140502C00045500 C 05/02/14 45.5 8.90 10.85
STX 140502C00046000 C 05/02/14 46.0 8.55 10.95
STX 140502C00046500 C 05/02/14 46.5 8.45 9.65
STX 140502C00047000 C 05/02/14 47.0 8.00 9.15
STX 140502C00047500 C 05/02/14 47.5 7.45 8.70
STX 140502C00048000 C 05/02/14 48.0 7.00 8.20
STX 140502C00048500 C 05/02/14 48.5 6.55 7.75
STX 140502C00049000 C 05/02/14 49.0 6.10 7.30
STX 140502C00049500 C 05/02/14 49.5 5.85 6.80
STX 140502C00050000 C 05/02/14 50.0 5.10 6.40
STX 140502C00050500 C 05/02/14 50.5 5.45 5.75
STX 140502C00051000 C 05/02/14 51.0 5.05 5.45
STX 140502C00051500 C 05/02/14 51.5 4.65 4.95
STX 140502C00052000 C 05/02/14 52.0 4.25 4.60
STX 140502C00052500 C 05/02/14 52.5 3.85 4.25
STX 140502C00053000 C 05/02/14 53.0 3.50 3.70
STX 140502C00053500 C 05/02/14 53.5 3.20 3.35
STX 140502C00054000 C 05/02/14 54.0 2.85 2.99
STX 140502C00054500 C 05/02/14 54.5 2.58 2.68
STX 140502C00055000 C 05/02/14 55.0 2.30 2.38
STX 140502C00055500 C 05/02/14 55.5 2.04 2.11
STX 140502C00056000 C 05/02/14 56.0 1.80 1.88
STX 140502C00056500 C 05/02/14 56.5 1.58 1.65
STX 140502C00057000 C 05/02/14 57.0 1.38 1.45
STX 140502C00057500 C 05/02/14 57.5 1.20 1.27
STX 140502C00058000 C 05/02/14 58.0 1.05 1.10
STX 140502C00058500 C 05/02/14 58.5 0.90 0.96
STX 140502C00059000 C 05/02/14 59.0 0.77 0.84
STX 140502C00059500 C 05/02/14 59.5 0.67 0.72
STX 140502C00060000 C 05/02/14 60.0 0.55 0.61
STX 140502C00060500 C 05/02/14 60.5 0.49 0.53
STX 140502C00061000 C 05/02/14 61.0 0.41 0.47
STX 140502C00062500 C 05/02/14 62.5 0.26 0.30
STX 140502C00065000 C 05/02/14 65.0 0.10 0.18
STX 140502P00043500 P 05/02/14 43.5 0.01 0.13
STX 140502P00044000 P 05/02/14 44.0 0.03 0.10
STX 140502P00044500 P 05/02/14 44.5 0.01 0.16
STX 140502P00045000 P 05/02/14 45.0 0.05 0.12
STX 140502P00045500 P 05/02/14 45.5 0.03 0.21
STX 140502P00046000 P 05/02/14 46.0 0.04 0.23
STX 140502P00046500 P 05/02/14 46.5 0.05 0.26
STX 140502P00047000 P 05/02/14 47.0 0.11 0.22
STX 140502P00047500 P 05/02/14 47.5 0.15 0.25
STX 140502P00048000 P 05/02/14 48.0 0.16 0.29
STX 140502P00048500 P 05/02/14 48.5 0.20 0.28
STX 140502P00049000 P 05/02/14 49.0 0.24 0.31
STX 140502P00049500 P 05/02/14 49.5 0.28 0.36
STX 140502P00050000 P 05/02/14 50.0 0.34 0.42
STX 140502P00050500 P 05/02/14 50.5 0.44 0.49
STX 140502P00051000 P 05/02/14 51.0 0.51 0.57
STX 140502P00051500 P 05/02/14 51.5 0.62 0.67
STX 140502P00052000 P 05/02/14 52.0 0.72 0.78
STX 140502P00052500 P 05/02/14 52.5 0.83 0.90
STX 140502P00053000 P 05/02/14 53.0 1.01 1.05
STX 140502P00053500 P 05/02/14 53.5 1.13 1.20
STX 140502P00054000 P 05/02/14 54.0 1.30 1.38
STX 140502P00054500 P 05/02/14 54.5 1.51 1.58
STX 140502P00055000 P 05/02/14 55.0 1.71 1.80
STX 140502P00055500 P 05/02/14 55.5 1.94 2.04
STX 140502P00056000 P 05/02/14 56.0 2.24 2.30
STX 140502P00056500 P 05/02/14 56.5 2.47 2.59
STX 140502P00057000 P 05/02/14 57.0 2.82 2.88
STX 140502P00057500 P 05/02/14 57.5 3.05 3.20
STX 140502P00058000 P 05/02/14 58.0 3.40 3.55
STX 140502P00058500 P 05/02/14 58.5 3.80 3.95
STX 140502P00059000 P 05/02/14 59.0 4.10 4.30
STX 140502P00059500 P 05/02/14 59.5 4.45 4.70
STX 140502P00060000 P 05/02/14 60.0 4.85 5.10
STX 140502P00060500 P 05/02/14 60.5 5.30 5.55
STX 140502P00061000 P 05/02/14 61.0 5.70 5.95
STX 140502P00062500 P 05/02/14 62.5 7.00 7.25
STX 140502P00065000 P 05/02/14 65.0 8.95 10.20
STX 140509C00045000 C 05/09/14 45.0 9.05 12.65
STX 140509C00047000 C 05/09/14 47.0 8.00 9.85
STX 140509C00048000 C 05/09/14 48.0 7.20 8.80
STX 140509C00049000 C 05/09/14 49.0 6.35 7.70
STX 140509C00049500 C 05/09/14 49.5 5.95 7.10
STX 140509C00050000 C 05/09/14 50.0 6.00 6.35
STX 140509C00050500 C 05/09/14 50.5 5.55 5.95
STX 140509C00051000 C 05/09/14 51.0 5.15 5.50
STX 140509C00051500 C 05/09/14 51.5 4.75 5.10
STX 140509C00052000 C 05/09/14 52.0 4.35 4.75
STX 140509C00052500 C 05/09/14 52.5 4.00 4.25
STX 140509C00053000 C 05/09/14 53.0 3.65 3.80
STX 140509C00053500 C 05/09/14 53.5 3.30 3.45
STX 140509C00054000 C 05/09/14 54.0 3.00 3.20
STX 140509C00054500 C 05/09/14 54.5 2.71 2.85
STX 140509C00055000 C 05/09/14 55.0 2.44 2.56
STX 140509C00055500 C 05/09/14 55.5 2.16 2.29
STX 140509C00056000 C 05/09/14 56.0 1.95 2.05
STX 140509C00056500 C 05/09/14 56.5 1.72 1.82
STX 140509C00057000 C 05/09/14 57.0 1.53 1.63
STX 140509C00057500 C 05/09/14 57.5 1.35 1.44
STX 140509C00058000 C 05/09/14 58.0 1.18 1.28
STX 140509C00058500 C 05/09/14 58.5 1.03 1.12
STX 140509C00059000 C 05/09/14 59.0 0.90 0.98
STX 140509C00059500 C 05/09/14 59.5 0.78 0.87
STX 140509C00060000 C 05/09/14 60.0 0.67 0.75
STX 140509C00060500 C 05/09/14 60.5 0.58 0.65
STX 140509C00061000 C 05/09/14 61.0 0.50 0.58
STX 140509C00061500 C 05/09/14 61.5 0.43 0.53
STX 140509C00062000 C 05/09/14 62.0 0.37 0.45
STX 140509C00062500 C 05/09/14 62.5 0.32 0.42
STX 140509C00063000 C 05/09/14 63.0 0.27 0.37
STX 140509C00063500 C 05/09/14 63.5 0.23 0.32
STX 140509C00065000 C 05/09/14 65.0 0.12 0.21
STX 140509P00045000 P 05/09/14 45.0 0.09 0.27
STX 140509P00047000 P 05/09/14 47.0 0.18 0.32
STX 140509P00048000 P 05/09/14 48.0 0.27 0.35
STX 140509P00049000 P 05/09/14 49.0 0.36 0.45
STX 140509P00049500 P 05/09/14 49.5 0.42 0.51
STX 140509P00050000 P 05/09/14 50.0 0.50 0.58
STX 140509P00050500 P 05/09/14 50.5 0.58 0.67
STX 140509P00051000 P 05/09/14 51.0 0.70 0.76
STX 140509P00051500 P 05/09/14 51.5 0.79 0.87
STX 140509P00052000 P 05/09/14 52.0 0.91 1.00
STX 140509P00052500 P 05/09/14 52.5 1.05 1.13
STX 140509P00053000 P 05/09/14 53.0 1.21 1.28
STX 140509P00053500 P 05/09/14 53.5 1.36 1.45
STX 140509P00054000 P 05/09/14 54.0 1.54 1.64
STX 140509P00054500 P 05/09/14 54.5 1.77 1.85
STX 140509P00055000 P 05/09/14 55.0 1.97 2.08
STX 140509P00055500 P 05/09/14 55.5 2.24 2.33
STX 140509P00056000 P 05/09/14 56.0 2.47 2.60
STX 140509P00056500 P 05/09/14 56.5 2.74 2.89
STX 140509P00057000 P 05/09/14 57.0 3.05 3.20
STX 140509P00057500 P 05/09/14 57.5 3.30 3.50
STX 140509P00058000 P 05/09/14 58.0 3.65 3.85
STX 140509P00058500 P 05/09/14 58.5 4.05 4.20
STX 140509P00059000 P 05/09/14 59.0 4.20 4.60
STX 140509P00059500 P 05/09/14 59.5 4.60 4.95
STX 140509P00060000 P 05/09/14 60.0 5.00 5.35
STX 140509P00060500 P 05/09/14 60.5 5.40 5.75
STX 140509P00061000 P 05/09/14 61.0 5.85 6.20
STX 140509P00061500 P 05/09/14 61.5 5.75 7.15
STX 140509P00062000 P 05/09/14 62.0 5.90 7.55
STX 140509P00062500 P 05/09/14 62.5 6.35 8.05
STX 140509P00063000 P 05/09/14 63.0 7.10 8.50
STX 140509P00063500 P 05/09/14 63.5 7.85 9.00
STX 140509P00065000 P 05/09/14 65.0 7.90 10.45
STX 140517C00035000 C 05/17/14 35.0 18.50 22.45
STX 140517C00040000 C 05/17/14 40.0 14.15 16.40
STX 140517C00045000 C 05/17/14 45.0 9.55 11.25
STX 140517C00050000 C 05/17/14 50.0 6.05 6.40
STX 140517C00052500 C 05/17/14 52.5 4.10 4.20
STX 140517C00055000 C 05/17/14 55.0 2.53 2.57
STX 140517C00057500 C 05/17/14 57.5 1.41 1.46
STX 140517C00060000 C 05/17/14 60.0 0.73 0.76
STX 140517C00062500 C 05/17/14 62.5 0.35 0.38
STX 140517C00065000 C 05/17/14 65.0 0.16 0.21
STX 140517C00070000 C 05/17/14 70.0 0.03 0.08
STX 140517C00075000 C 05/17/14 75.0 0.02 0.05
STX 140517C00080000 C 05/17/14 80.0 0.00 0.04
STX 140517P00035000 P 05/17/14 35.0 0.01 0.05
STX 140517P00040000 P 05/17/14 40.0 0.03 0.10
STX 140517P00045000 P 05/17/14 45.0 0.18 0.23
STX 140517P00050000 P 05/17/14 50.0 0.69 0.73
STX 140517P00052500 P 05/17/14 52.5 1.28 1.33
STX 140517P00055000 P 05/17/14 55.0 2.26 2.32
STX 140517P00057500 P 05/17/14 57.5 3.65 3.75
STX 140517P00060000 P 05/17/14 60.0 5.30 5.60
STX 140517P00062500 P 05/17/14 62.5 7.30 7.75
STX 140517P00065000 P 05/17/14 65.0 8.40 10.75
STX 140517P00070000 P 05/17/14 70.0 13.60 16.55
STX 140517P00075000 P 05/17/14 75.0 18.10 21.45
STX 140517P00080000 P 05/17/14 80.0 22.95 26.80
STX 140523C00048000 C 05/23/14 48.0 7.30 8.30
STX 140523C00049000 C 05/23/14 49.0 6.40 7.40
STX 140523C00049500 C 05/23/14 49.5 6.45 6.90
STX 140523C00050000 C 05/23/14 50.0 6.05 6.50
STX 140523C00050500 C 05/23/14 50.5 5.65 6.10
STX 140523C00051000 C 05/23/14 51.0 5.25 5.70
STX 140523C00051500 C 05/23/14 51.5 4.85 5.30
STX 140523C00052000 C 05/23/14 52.0 4.50 4.95
STX 140523C00052500 C 05/23/14 52.5 4.15 4.35
STX 140523C00053000 C 05/23/14 53.0 3.80 4.00
STX 140523C00053500 C 05/23/14 53.5 3.45 3.65
STX 140523C00054000 C 05/23/14 54.0 3.15 3.35
STX 140523C00054500 C 05/23/14 54.5 2.89 3.05
STX 140523C00055000 C 05/23/14 55.0 2.60 2.74
STX 140523C00055500 C 05/23/14 55.5 2.34 2.46
STX 140523C00056000 C 05/23/14 56.0 2.13 2.22
STX 140523C00056500 C 05/23/14 56.5 1.91 2.00
STX 140523C00057000 C 05/23/14 57.0 1.69 1.79
STX 140523C00057500 C 05/23/14 57.5 1.50 1.60
STX 140523C00058000 C 05/23/14 58.0 1.34 1.43
STX 140523C00058500 C 05/23/14 58.5 1.18 1.27
STX 140523C00059000 C 05/23/14 59.0 1.04 1.13
STX 140523C00059500 C 05/23/14 59.5 0.91 0.99
STX 140523C00060000 C 05/23/14 60.0 0.80 0.88
STX 140523C00060500 C 05/23/14 60.5 0.70 0.76
STX 140523C00061000 C 05/23/14 61.0 0.61 0.69
STX 140523C00061500 C 05/23/14 61.5 0.53 0.61
STX 140523C00062000 C 05/23/14 62.0 0.46 0.54
STX 140523C00062500 C 05/23/14 62.5 0.40 0.48
STX 140523C00063000 C 05/23/14 63.0 0.34 0.42
STX 140523C00063500 C 05/23/14 63.5 0.30 0.38
STX 140523C00064000 C 05/23/14 64.0 0.25 0.35
STX 140523C00064500 C 05/23/14 64.5 0.19 0.36
STX 140523P00048000 P 05/23/14 48.0 0.43 0.53
STX 140523P00049000 P 05/23/14 49.0 0.57 0.66
STX 140523P00049500 P 05/23/14 49.5 0.65 0.75
STX 140523P00050000 P 05/23/14 50.0 0.79 0.84
STX 140523P00050500 P 05/23/14 50.5 0.88 0.94
STX 140523P00051000 P 05/23/14 51.0 0.98 1.06
STX 140523P00051500 P 05/23/14 51.5 1.09 1.19
STX 140523P00052000 P 05/23/14 52.0 1.26 1.32
STX 140523P00052500 P 05/23/14 52.5 1.41 1.48
STX 140523P00053000 P 05/23/14 53.0 1.55 1.64
STX 140523P00053500 P 05/23/14 53.5 1.73 1.82
STX 140523P00054000 P 05/23/14 54.0 1.95 2.02
STX 140523P00054500 P 05/23/14 54.5 2.13 2.24
STX 140523P00055000 P 05/23/14 55.0 2.35 2.47
STX 140523P00055500 P 05/23/14 55.5 2.63 2.72
STX 140523P00056000 P 05/23/14 56.0 2.87 2.99
STX 140523P00056500 P 05/23/14 56.5 3.10 3.30
STX 140523P00057000 P 05/23/14 57.0 3.45 3.60
STX 140523P00057500 P 05/23/14 57.5 3.70 3.90
STX 140523P00058000 P 05/23/14 58.0 4.00 4.25
STX 140523P00058500 P 05/23/14 58.5 4.45 4.60
STX 140523P00059000 P 05/23/14 59.0 4.70 4.95
STX 140523P00059500 P 05/23/14 59.5 5.00 5.40
STX 140523P00060000 P 05/23/14 60.0 5.35 5.80
STX 140523P00060500 P 05/23/14 60.5 5.75 6.20
STX 140523P00061000 P 05/23/14 61.0 6.15 6.55
STX 140523P00061500 P 05/23/14 61.5 6.60 7.00
STX 140523P00062000 P 05/23/14 62.0 7.05 7.40
STX 140523P00062500 P 05/23/14 62.5 7.35 8.40
STX 140523P00063000 P 05/23/14 63.0 7.80 8.80
STX 140523P00063500 P 05/23/14 63.5 8.25 9.30
STX 140523P00064000 P 05/23/14 64.0 8.70 9.75
STX 140523P00064500 P 05/23/14 64.5 8.40 10.40
STX 140530C00048000 C 05/30/14 48.0 7.35 8.35
STX 140530C00048500 C 05/30/14 48.5 6.95 7.90
STX 140530C00049000 C 05/30/14 49.0 6.95 7.40
STX 140530C00049500 C 05/30/14 49.5 6.50 6.95
STX 140530C00050000 C 05/30/14 50.0 6.10 6.55
STX 140530C00050500 C 05/30/14 50.5 5.70 6.15
STX 140530C00051000 C 05/30/14 51.0 5.30 5.80
STX 140530C00051500 C 05/30/14 51.5 4.95 5.40
STX 140530C00052000 C 05/30/14 52.0 4.60 5.05
STX 140530C00052500 C 05/30/14 52.5 4.20 4.40
STX 140530C00053000 C 05/30/14 53.0 3.90 4.10
STX 140530C00053500 C 05/30/14 53.5 3.55 3.75
STX 140530C00054000 C 05/30/14 54.0 3.25 3.45
STX 140530C00054500 C 05/30/14 54.5 3.00 3.15
STX 140530C00055000 C 05/30/14 55.0 2.72 2.85
STX 140530C00055500 C 05/30/14 55.5 2.45 2.58
STX 140530C00056000 C 05/30/14 56.0 2.21 2.34
STX 140530C00056500 C 05/30/14 56.5 2.02 2.11
STX 140530C00057000 C 05/30/14 57.0 1.81 1.90
STX 140530C00057500 C 05/30/14 57.5 1.63 1.70
STX 140530C00058000 C 05/30/14 58.0 1.45 1.53
STX 140530C00058500 C 05/30/14 58.5 1.28 1.36
STX 140530C00059000 C 05/30/14 59.0 1.14 1.22
STX 140530C00059500 C 05/30/14 59.5 1.01 1.10
STX 140530C00060000 C 05/30/14 60.0 0.89 0.97
STX 140530C00060500 C 05/30/14 60.5 0.79 0.87
STX 140530C00061000 C 05/30/14 61.0 0.69 0.77
STX 140530C00061500 C 05/30/14 61.5 0.60 0.69
STX 140530C00062000 C 05/30/14 62.0 0.53 0.61
STX 140530C00062500 C 05/30/14 62.5 0.46 0.54
STX 140530C00063000 C 05/30/14 63.0 0.40 0.49
STX 140530P00048000 P 05/30/14 48.0 0.51 0.60
STX 140530P00048500 P 05/30/14 48.5 0.57 0.67
STX 140530P00049000 P 05/30/14 49.0 0.65 0.75
STX 140530P00049500 P 05/30/14 49.5 0.73 0.83
STX 140530P00050000 P 05/30/14 50.0 0.87 0.93
STX 140530P00050500 P 05/30/14 50.5 0.94 1.04
STX 140530P00051000 P 05/30/14 51.0 1.10 1.16
STX 140530P00051500 P 05/30/14 51.5 1.19 1.29
STX 140530P00052000 P 05/30/14 52.0 1.36 1.43
STX 140530P00052500 P 05/30/14 52.5 1.49 1.59
STX 140530P00053000 P 05/30/14 53.0 1.65 1.76
STX 140530P00053500 P 05/30/14 53.5 1.83 1.95
STX 140530P00054000 P 05/30/14 54.0 2.06 2.15
STX 140530P00054500 P 05/30/14 54.5 2.24 2.36
STX 140530P00055000 P 05/30/14 55.0 2.49 2.60
STX 140530P00055500 P 05/30/14 55.5 2.75 2.85
STX 140530P00056000 P 05/30/14 56.0 3.00 3.15
STX 140530P00056500 P 05/30/14 56.5 3.20 3.40
STX 140530P00057000 P 05/30/14 57.0 3.55 3.70
STX 140530P00057500 P 05/30/14 57.5 3.80 4.05
STX 140530P00058000 P 05/30/14 58.0 4.10 4.35
STX 140530P00058500 P 05/30/14 58.5 4.55 4.70
STX 140530P00059000 P 05/30/14 59.0 4.85 5.10
STX 140530P00059500 P 05/30/14 59.5 5.10 5.55
STX 140530P00060000 P 05/30/14 60.0 5.45 5.90
STX 140530P00060500 P 05/30/14 60.5 5.85 6.30
STX 140530P00061000 P 05/30/14 61.0 6.25 6.65
STX 140530P00061500 P 05/30/14 61.5 6.65 7.05
STX 140530P00062000 P 05/30/14 62.0 7.10 7.50
STX 140530P00062500 P 05/30/14 62.5 7.55 7.90
STX 140530P00063000 P 05/30/14 63.0 7.85 8.90
STX 140621C00024000 C 06/21/14 24.0 29.95 33.30
STX 140621C00025000 C 06/21/14 25.0 28.80 32.50
STX 140621C00026000 C 06/21/14 26.0 27.95 31.30
STX 140621C00027000 C 06/21/14 27.0 26.95 30.30
STX 140621C00028000 C 06/21/14 28.0 25.50 29.55
STX 140621C00029000 C 06/21/14 29.0 24.95 28.30
STX 140621C00030000 C 06/21/14 30.0 23.95 27.30
STX 140621C00031000 C 06/21/14 31.0 22.95 26.30
STX 140621C00032000 C 06/21/14 32.0 21.60 25.35
STX 140621C00033000 C 06/21/14 33.0 20.45 24.35
STX 140621C00034000 C 06/21/14 34.0 19.95 23.30
STX 140621C00035000 C 06/21/14 35.0 18.70 22.35
STX 140621C00036000 C 06/21/14 36.0 17.95 21.30
STX 140621C00037000 C 06/21/14 37.0 17.05 20.25
STX 140621C00038000 C 06/21/14 38.0 16.15 18.15
STX 140621C00039000 C 06/21/14 39.0 14.80 17.15
STX 140621C00040000 C 06/21/14 40.0 14.40 16.15
STX 140621C00041000 C 06/21/14 41.0 13.40 15.20
STX 140621C00042000 C 06/21/14 42.0 12.45 14.25
STX 140621C00043000 C 06/21/14 43.0 11.50 13.25
STX 140621C00044000 C 06/21/14 44.0 10.95 12.30
STX 140621C00045000 C 06/21/14 45.0 10.70 11.25
STX 140621C00046000 C 06/21/14 46.0 9.75 10.30
STX 140621C00047000 C 06/21/14 47.0 8.50 9.40
STX 140621C00048000 C 06/21/14 48.0 8.00 8.45
STX 140621C00049000 C 06/21/14 49.0 7.15 7.65
STX 140621C00050000 C 06/21/14 50.0 6.40 6.75
STX 140621C00052500 C 06/21/14 52.5 4.60 4.70
STX 140621C00055000 C 06/21/14 55.0 3.15 3.20
STX 140621C00057500 C 06/21/14 57.5 2.03 2.07
STX 140621C00060000 C 06/21/14 60.0 1.24 1.28
STX 140621C00062500 C 06/21/14 62.5 0.72 0.76
STX 140621C00065000 C 06/21/14 65.0 0.40 0.45
STX 140621C00070000 C 06/21/14 70.0 0.12 0.17
STX 140621C00075000 C 06/21/14 75.0 0.01 0.08
STX 140621C00080000 C 06/21/14 80.0 0.00 0.05
STX 140621P00024000 P 06/21/14 24.0 0.00 0.04
STX 140621P00025000 P 06/21/14 25.0 0.00 0.04
STX 140621P00026000 P 06/21/14 26.0 0.00 0.04
STX 140621P00027000 P 06/21/14 27.0 0.00 0.05
STX 140621P00028000 P 06/21/14 28.0 0.00 0.05
STX 140621P00029000 P 06/21/14 29.0 0.00 0.05
STX 140621P00030000 P 06/21/14 30.0 0.00 0.06
STX 140621P00031000 P 06/21/14 31.0 0.00 0.07
STX 140621P00032000 P 06/21/14 32.0 0.01 0.07
STX 140621P00033000 P 06/21/14 33.0 0.05 0.08
STX 140621P00034000 P 06/21/14 34.0 0.04 0.09
STX 140621P00035000 P 06/21/14 35.0 0.05 0.10
STX 140621P00036000 P 06/21/14 36.0 0.05 0.12
STX 140621P00037000 P 06/21/14 37.0 0.06 0.13
STX 140621P00038000 P 06/21/14 38.0 0.09 0.15
STX 140621P00039000 P 06/21/14 39.0 0.11 0.17
STX 140621P00040000 P 06/21/14 40.0 0.14 0.19
STX 140621P00041000 P 06/21/14 41.0 0.17 0.23
STX 140621P00042000 P 06/21/14 42.0 0.21 0.28
STX 140621P00043000 P 06/21/14 43.0 0.27 0.33
STX 140621P00044000 P 06/21/14 44.0 0.33 0.38
STX 140621P00045000 P 06/21/14 45.0 0.42 0.46
STX 140621P00046000 P 06/21/14 46.0 0.52 0.57
STX 140621P00047000 P 06/21/14 47.0 0.65 0.70
STX 140621P00048000 P 06/21/14 48.0 0.80 0.85
STX 140621P00049000 P 06/21/14 49.0 0.99 1.04
STX 140621P00050000 P 06/21/14 50.0 1.21 1.25
STX 140621P00052500 P 06/21/14 52.5 1.93 1.98
STX 140621P00055000 P 06/21/14 55.0 2.97 3.05
STX 140621P00057500 P 06/21/14 57.5 4.35 4.45
STX 140621P00060000 P 06/21/14 60.0 6.05 6.15
STX 140621P00062500 P 06/21/14 62.5 7.75 8.20
STX 140621P00065000 P 06/21/14 65.0 9.90 11.00
STX 140621P00070000 P 06/21/14 70.0 14.35 15.80
STX 140621P00075000 P 06/21/14 75.0 18.90 21.35
STX 140621P00080000 P 06/21/14 80.0 23.40 26.10
STX 140920C00025000 C 09/20/14 25.0 28.35 32.70
STX 140920C00026000 C 09/20/14 26.0 27.35 31.70
STX 140920C00027000 C 09/20/14 27.0 26.35 30.70
STX 140920C00028000 C 09/20/14 28.0 25.45 29.70
STX 140920C00029000 C 09/20/14 29.0 24.60 28.50
STX 140920C00030000 C 09/20/14 30.0 23.65 27.50
STX 140920C00031000 C 09/20/14 31.0 22.60 26.50
STX 140920C00032000 C 09/20/14 32.0 21.65 25.50
STX 140920C00033000 C 09/20/14 33.0 20.60 24.45
STX 140920C00034000 C 09/20/14 34.0 19.85 23.45
STX 140920C00035000 C 09/20/14 35.0 18.95 22.50
STX 140920C00036000 C 09/20/14 36.0 18.05 21.50
STX 140920C00037000 C 09/20/14 37.0 17.10 20.55
STX 140920C00038000 C 09/20/14 38.0 16.50 19.55
STX 140920C00039000 C 09/20/14 39.0 15.25 17.95
STX 140920C00040000 C 09/20/14 40.0 14.55 16.30
STX 140920C00041000 C 09/20/14 41.0 14.20 15.40
STX 140920C00042000 C 09/20/14 42.0 13.30 14.50
STX 140920C00043000 C 09/20/14 43.0 12.40 13.60
STX 140920C00044000 C 09/20/14 44.0 11.60 12.70
STX 140920C00045000 C 09/20/14 45.0 11.25 11.70
STX 140920C00046000 C 09/20/14 46.0 10.45 10.90
STX 140920C00047000 C 09/20/14 47.0 9.65 9.95
STX 140920C00048000 C 09/20/14 48.0 8.90 9.15
STX 140920C00049000 C 09/20/14 49.0 8.15 8.35
STX 140920C00050000 C 09/20/14 50.0 7.50 7.65
STX 140920C00052500 C 09/20/14 52.5 5.95 6.05
STX 140920C00055000 C 09/20/14 55.0 4.60 4.70
STX 140920C00057500 C 09/20/14 57.5 3.45 3.55
STX 140920C00060000 C 09/20/14 60.0 2.60 2.64
STX 140920C00062500 C 09/20/14 62.5 1.87 1.92
STX 140920C00065000 C 09/20/14 65.0 1.34 1.39
STX 140920C00067500 C 09/20/14 67.5 0.95 1.01
STX 140920C00070000 C 09/20/14 70.0 0.67 0.72
STX 140920C00075000 C 09/20/14 75.0 0.30 0.38
STX 140920C00080000 C 09/20/14 80.0 0.12 0.20
STX 140920C00085000 C 09/20/14 85.0 0.05 0.11
STX 140920C00090000 C 09/20/14 90.0 0.02 0.07
STX 140920P00025000 P 09/20/14 25.0 0.04 0.10
STX 140920P00026000 P 09/20/14 26.0 0.05 0.11
STX 140920P00027000 P 09/20/14 27.0 0.06 0.12
STX 140920P00028000 P 09/20/14 28.0 0.07 0.14
STX 140920P00029000 P 09/20/14 29.0 0.07 0.15
STX 140920P00030000 P 09/20/14 30.0 0.09 0.17
STX 140920P00031000 P 09/20/14 31.0 0.11 0.19
STX 140920P00032000 P 09/20/14 32.0 0.14 0.21
STX 140920P00033000 P 09/20/14 33.0 0.17 0.24
STX 140920P00034000 P 09/20/14 34.0 0.21 0.28
STX 140920P00035000 P 09/20/14 35.0 0.27 0.32
STX 140920P00036000 P 09/20/14 36.0 0.30 0.37
STX 140920P00037000 P 09/20/14 37.0 0.38 0.43
STX 140920P00038000 P 09/20/14 38.0 0.44 0.49
STX 140920P00039000 P 09/20/14 39.0 0.52 0.57
STX 140920P00040000 P 09/20/14 40.0 0.60 0.66
STX 140920P00041000 P 09/20/14 41.0 0.71 0.77
STX 140920P00042000 P 09/20/14 42.0 0.83 0.89
STX 140920P00043000 P 09/20/14 43.0 0.97 1.03
STX 140920P00044000 P 09/20/14 44.0 1.13 1.19
STX 140920P00045000 P 09/20/14 45.0 1.32 1.38
STX 140920P00046000 P 09/20/14 46.0 1.53 1.59
STX 140920P00047000 P 09/20/14 47.0 1.76 1.82
STX 140920P00048000 P 09/20/14 48.0 2.02 2.09
STX 140920P00049000 P 09/20/14 49.0 2.32 2.38
STX 140920P00050000 P 09/20/14 50.0 2.64 2.71
STX 140920P00052500 P 09/20/14 52.5 3.60 3.70
STX 140920P00055000 P 09/20/14 55.0 4.75 4.85
STX 140920P00057500 P 09/20/14 57.5 6.15 6.25
STX 140920P00060000 P 09/20/14 60.0 7.75 7.85
STX 140920P00062500 P 09/20/14 62.5 9.55 9.65
STX 140920P00065000 P 09/20/14 65.0 11.50 11.65
STX 140920P00067500 P 09/20/14 67.5 13.35 13.75
STX 140920P00070000 P 09/20/14 70.0 15.50 16.65
STX 140920P00075000 P 09/20/14 75.0 20.05 21.30
STX 140920P00080000 P 09/20/14 80.0 23.75 26.65
STX 140920P00085000 P 09/20/14 85.0 28.60 31.55
STX 140920P00090000 P 09/20/14 90.0 33.50 36.95
STX 150117C00015000 C 01/17/15 15.0 40.45 42.30
STX 150117C00018000 C 01/17/15 18.0 37.45 39.30
STX 150117C00020000 C 01/17/15 20.0 35.45 37.30
STX 150117C00023000 C 01/17/15 23.0 32.45 32.75
STX 150117C00025000 C 01/17/15 25.0 30.45 30.80
STX 150117C00027000 C 01/17/15 27.0 28.45 30.30
STX 150117C00030000 C 01/17/15 30.0 24.15 27.55
STX 150117C00032000 C 01/17/15 32.0 21.60 25.30
STX 150117C00035000 C 01/17/15 35.0 18.95 22.55
STX 150117C00037000 C 01/17/15 37.0 18.35 19.20
STX 150117C00040000 C 01/17/15 40.0 16.00 16.50
STX 150117C00042000 C 01/17/15 42.0 14.30 14.80
STX 150117C00045000 C 01/17/15 45.0 11.95 12.35
STX 150117C00047000 C 01/17/15 47.0 10.55 11.00
STX 150117C00050000 C 01/17/15 50.0 8.55 8.75
STX 150117C00052500 C 01/17/15 52.5 7.15 7.25
STX 150117C00055000 C 01/17/15 55.0 5.90 6.00
STX 150117C00057500 C 01/17/15 57.5 4.80 4.90
STX 150117C00060000 C 01/17/15 60.0 3.85 3.95
STX 150117C00062500 C 01/17/15 62.5 3.05 3.20
STX 150117C00065000 C 01/17/15 65.0 2.45 2.52
STX 150117C00070000 C 01/17/15 70.0 1.51 1.57
STX 150117C00075000 C 01/17/15 75.0 0.90 0.97
STX 150117C00080000 C 01/17/15 80.0 0.55 0.62
STX 150117C00085000 C 01/17/15 85.0 0.32 0.39
STX 150117P00015000 P 01/17/15 15.0 0.01 0.07
STX 150117P00018000 P 01/17/15 18.0 0.04 0.10
STX 150117P00020000 P 01/17/15 20.0 0.07 0.12
STX 150117P00023000 P 01/17/15 23.0 0.10 0.17
STX 150117P00025000 P 01/17/15 25.0 0.14 0.22
STX 150117P00027000 P 01/17/15 27.0 0.19 0.27
STX 150117P00030000 P 01/17/15 30.0 0.34 0.40
STX 150117P00032000 P 01/17/15 32.0 0.45 0.52
STX 150117P00035000 P 01/17/15 35.0 0.70 0.76
STX 150117P00037000 P 01/17/15 37.0 0.92 0.98
STX 150117P00040000 P 01/17/15 40.0 1.35 1.42
STX 150117P00042000 P 01/17/15 42.0 1.73 1.81
STX 150117P00045000 P 01/17/15 45.0 2.45 2.53
STX 150117P00047000 P 01/17/15 47.0 3.05 3.15
STX 150117P00050000 P 01/17/15 50.0 4.10 4.25
STX 150117P00052500 P 01/17/15 52.5 5.20 5.30
STX 150117P00055000 P 01/17/15 55.0 6.45 6.55
STX 150117P00057500 P 01/17/15 57.5 7.85 8.00
STX 150117P00060000 P 01/17/15 60.0 9.40 9.55
STX 150117P00062500 P 01/17/15 62.5 11.15 11.30
STX 150117P00065000 P 01/17/15 65.0 13.00 13.15
STX 150117P00070000 P 01/17/15 70.0 16.80 17.40
STX 150117P00075000 P 01/17/15 75.0 21.15 21.60
STX 150117P00080000 P 01/17/15 80.0 25.55 26.30
STX 150117P00085000 P 01/17/15 85.0 29.90 31.75
STX 160115C00025000 C 01/15/16 25.0 30.35 33.00
STX 160115C00030000 C 01/15/16 30.0 23.45 25.90
STX 160115C00033000 C 01/15/16 33.0 22.65 23.15
STX 160115C00035000 C 01/15/16 35.0 19.40 22.30
STX 160115C00038000 C 01/15/16 38.0 16.55 19.20
STX 160115C00040000 C 01/15/16 40.0 17.10 17.65
STX 160115C00043000 C 01/15/16 43.0 15.05 15.70
STX 160115C00045000 C 01/15/16 45.0 13.80 14.30
STX 160115C00047000 C 01/15/16 47.0 12.60 13.20
STX 160115C00050000 C 01/15/16 50.0 11.00 11.20
STX 160115C00052500 C 01/15/16 52.5 9.75 10.00
STX 160115C00055000 C 01/15/16 55.0 8.65 8.85
STX 160115C00057500 C 01/15/16 57.5 7.60 7.85
STX 160115C00060000 C 01/15/16 60.0 6.75 6.95
STX 160115C00062500 C 01/15/16 62.5 5.70 6.10
STX 160115C00065000 C 01/15/16 65.0 5.20 5.40
STX 160115C00070000 C 01/15/16 70.0 3.95 4.20
STX 160115C00075000 C 01/15/16 75.0 3.05 3.25
STX 160115C00080000 C 01/15/16 80.0 2.15 2.51
STX 160115C00085000 C 01/15/16 85.0 1.61 1.96
STX 160115P00025000 P 01/15/16 25.0 0.78 0.90
STX 160115P00030000 P 01/15/16 30.0 1.45 1.63
STX 160115P00033000 P 01/15/16 33.0 2.00 2.19
STX 160115P00035000 P 01/15/16 35.0 2.42 2.65
STX 160115P00038000 P 01/15/16 38.0 3.20 3.50
STX 160115P00040000 P 01/15/16 40.0 3.80 4.05
STX 160115P00043000 P 01/15/16 43.0 4.85 5.00
STX 160115P00045000 P 01/15/16 45.0 5.60 5.80
STX 160115P00047000 P 01/15/16 47.0 6.45 6.65
STX 160115P00050000 P 01/15/16 50.0 7.85 8.10
STX 160115P00052500 P 01/15/16 52.5 9.10 9.50
STX 160115P00055000 P 01/15/16 55.0 10.50 10.75
STX 160115P00057500 P 01/15/16 57.5 12.00 12.45
STX 160115P00060000 P 01/15/16 60.0 13.60 13.90
STX 160115P00062500 P 01/15/16 62.5 15.30 15.55
STX 160115P00065000 P 01/15/16 65.0 17.05 17.35
STX 160115P00070000 P 01/15/16 70.0 20.85 21.10
STX 160115P00075000 P 01/15/16 75.0 24.85 25.15
STX 160115P00080000 P 01/15/16 80.0 28.85 29.50
STX 160115P00085000 P 01/15/16 85.0 33.25 33.95

OPRA data is delayed 15 minutes.