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 (2016-01-01)Premium Content

Seagate Technology (STX)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160212C00015000 C 02/12/16 15.0 13.20 17.15
STX 160212C00020000 C 02/12/16 20.0 9.40 11.30
STX 160212C00023000 C 02/12/16 23.0 6.50 7.90
STX 160212C00024000 C 02/12/16 24.0 5.50 6.90
STX 160212C00025000 C 02/12/16 25.0 4.60 6.00
STX 160212C00025500 C 02/12/16 25.5 4.10 5.35
STX 160212C00026000 C 02/12/16 26.0 3.65 4.90
STX 160212C00026500 C 02/12/16 26.5 3.20 4.35
STX 160212C00027000 C 02/12/16 27.0 2.86 3.95
STX 160212C00027500 C 02/12/16 27.5 2.37 3.40
STX 160212C00028000 C 02/12/16 28.0 1.99 3.05
STX 160212C00028500 C 02/12/16 28.5 1.78 2.53
STX 160212C00029000 C 02/12/16 29.0 1.68 1.97
STX 160212C00029500 C 02/12/16 29.5 1.36 1.50
STX 160212C00030000 C 02/12/16 30.0 1.06 1.18
STX 160212C00030500 C 02/12/16 30.5 0.82 0.91
STX 160212C00031000 C 02/12/16 31.0 0.59 0.68
STX 160212C00031500 C 02/12/16 31.5 0.42 0.50
STX 160212C00032000 C 02/12/16 32.0 0.28 0.35
STX 160212C00032500 C 02/12/16 32.5 0.18 0.25
STX 160212C00033000 C 02/12/16 33.0 0.11 0.17
STX 160212C00033500 C 02/12/16 33.5 0.07 0.13
STX 160212C00034000 C 02/12/16 34.0 0.04 0.10
STX 160212C00034500 C 02/12/16 34.5 0.01 0.30
STX 160212C00035000 C 02/12/16 35.0 0.00 0.27
STX 160212C00035500 C 02/12/16 35.5 0.00 0.24
STX 160212C00036000 C 02/12/16 36.0 0.00 0.23
STX 160212C00036500 C 02/12/16 36.5 0.00 0.22
STX 160212C00037000 C 02/12/16 37.0 0.00 0.22
STX 160212C00037500 C 02/12/16 37.5 0.00 0.21
STX 160212C00038000 C 02/12/16 38.0 0.00 0.21
STX 160212C00038500 C 02/12/16 38.5 0.00 0.21
STX 160212C00039000 C 02/12/16 39.0 0.00 0.21
STX 160212C00039500 C 02/12/16 39.5 0.00 0.21
STX 160212C00040000 C 02/12/16 40.0 0.00 0.21
STX 160212C00040500 C 02/12/16 40.5 0.00 0.21
STX 160212C00041000 C 02/12/16 41.0 0.00 0.21
STX 160212C00041500 C 02/12/16 41.5 0.00 0.21
STX 160212C00042000 C 02/12/16 42.0 0.00 0.21
STX 160212C00042500 C 02/12/16 42.5 0.00 0.21
STX 160212C00043000 C 02/12/16 43.0 0.00 0.21
STX 160212C00043500 C 02/12/16 43.5 0.00 0.21
STX 160212C00044000 C 02/12/16 44.0 0.00 0.21
STX 160212C00044500 C 02/12/16 44.5 0.00 0.21
STX 160212C00045000 C 02/12/16 45.0 0.00 0.15
STX 160212P00015000 P 02/12/16 15.0 0.00 0.21
STX 160212P00020000 P 02/12/16 20.0 0.00 0.21
STX 160212P00023000 P 02/12/16 23.0 0.00 0.22
STX 160212P00024000 P 02/12/16 24.0 0.00 0.13
STX 160212P00025000 P 02/12/16 25.0 0.01 0.24
STX 160212P00025500 P 02/12/16 25.5 0.00 0.24
STX 160212P00026000 P 02/12/16 26.0 0.02 0.16
STX 160212P00026500 P 02/12/16 26.5 0.04 0.14
STX 160212P00027000 P 02/12/16 27.0 0.12 0.16
STX 160212P00027500 P 02/12/16 27.5 0.15 0.20
STX 160212P00028000 P 02/12/16 28.0 0.22 0.27
STX 160212P00028500 P 02/12/16 28.5 0.30 0.36
STX 160212P00029000 P 02/12/16 29.0 0.41 0.48
STX 160212P00029500 P 02/12/16 29.5 0.55 0.62
STX 160212P00030000 P 02/12/16 30.0 0.74 0.81
STX 160212P00030500 P 02/12/16 30.5 0.96 1.04
STX 160212P00031000 P 02/12/16 31.0 1.23 1.34
STX 160212P00031500 P 02/12/16 31.5 1.51 1.69
STX 160212P00032000 P 02/12/16 32.0 1.87 2.07
STX 160212P00032500 P 02/12/16 32.5 2.26 2.48
STX 160212P00033000 P 02/12/16 33.0 1.94 3.60
STX 160212P00033500 P 02/12/16 33.5 2.54 4.05
STX 160212P00034000 P 02/12/16 34.0 3.20 3.95
STX 160212P00034500 P 02/12/16 34.5 3.15 5.10
STX 160212P00035000 P 02/12/16 35.0 4.20 4.95
STX 160212P00035500 P 02/12/16 35.5 4.00 6.05
STX 160212P00036000 P 02/12/16 36.0 4.50 6.55
STX 160212P00036500 P 02/12/16 36.5 5.00 7.20
STX 160212P00037000 P 02/12/16 37.0 5.10 8.25
STX 160212P00037500 P 02/12/16 37.5 6.00 8.10
STX 160212P00038000 P 02/12/16 38.0 6.45 8.65
STX 160212P00038500 P 02/12/16 38.5 6.35 9.35
STX 160212P00039000 P 02/12/16 39.0 6.85 9.90
STX 160212P00039500 P 02/12/16 39.5 7.45 10.55
STX 160212P00040000 P 02/12/16 40.0 7.80 11.20
STX 160212P00040500 P 02/12/16 40.5 8.30 11.50
STX 160212P00041000 P 02/12/16 41.0 8.80 12.20
STX 160212P00041500 P 02/12/16 41.5 9.30 12.70
STX 160212P00042000 P 02/12/16 42.0 9.80 13.25
STX 160212P00042500 P 02/12/16 42.5 10.30 13.75
STX 160212P00043000 P 02/12/16 43.0 10.90 13.30
STX 160212P00043500 P 02/12/16 43.5 11.30 14.70
STX 160212P00044000 P 02/12/16 44.0 11.90 14.90
STX 160212P00044500 P 02/12/16 44.5 12.30 16.00
STX 160212P00045000 P 02/12/16 45.0 12.80 16.20
STX 160219C00020000 C 02/19/16 20.0 9.55 10.90
STX 160219C00021000 C 02/19/16 21.0 8.60 9.80
STX 160219C00022000 C 02/19/16 22.0 7.65 8.80
STX 160219C00023000 C 02/19/16 23.0 6.60 7.85
STX 160219C00024000 C 02/19/16 24.0 5.70 6.80
STX 160219C00024500 C 02/19/16 24.5 5.20 6.40
STX 160219C00025000 C 02/19/16 25.0 4.80 5.95
STX 160219C00025500 C 02/19/16 25.5 4.30 5.45
STX 160219C00026000 C 02/19/16 26.0 3.95 4.95
STX 160219C00026500 C 02/19/16 26.5 3.70 4.45
STX 160219C00027000 C 02/19/16 27.0 3.10 4.05
STX 160219C00027500 C 02/19/16 27.5 3.15 3.40
STX 160219C00028000 C 02/19/16 28.0 2.82 2.94
STX 160219C00028500 C 02/19/16 28.5 2.43 2.62
STX 160219C00029000 C 02/19/16 29.0 2.09 2.24
STX 160219C00029500 C 02/19/16 29.5 1.76 1.93
STX 160219C00030000 C 02/19/16 30.0 1.46 1.55
STX 160219C00030500 C 02/19/16 30.5 1.20 1.29
STX 160219C00031000 C 02/19/16 31.0 0.96 1.05
STX 160219C00031500 C 02/19/16 31.5 0.76 0.84
STX 160219C00032000 C 02/19/16 32.0 0.59 0.68
STX 160219C00032500 C 02/19/16 32.5 0.46 0.52
STX 160219C00033000 C 02/19/16 33.0 0.35 0.40
STX 160219C00033500 C 02/19/16 33.5 0.26 0.31
STX 160219C00034000 C 02/19/16 34.0 0.20 0.24
STX 160219C00034500 C 02/19/16 34.5 0.15 0.20
STX 160219C00035000 C 02/19/16 35.0 0.11 0.16
STX 160219C00035500 C 02/19/16 35.5 0.08 0.13
STX 160219C00036000 C 02/19/16 36.0 0.04 0.10
STX 160219C00036500 C 02/19/16 36.5 0.01 0.15
STX 160219C00037000 C 02/19/16 37.0 0.00 0.13
STX 160219C00037500 C 02/19/16 37.5 0.00 0.15
STX 160219C00038000 C 02/19/16 38.0 0.01 0.13
STX 160219C00038500 C 02/19/16 38.5 0.00 0.21
STX 160219C00039000 C 02/19/16 39.0 0.01 0.13
STX 160219C00039500 C 02/19/16 39.5 0.00 0.21
STX 160219C00040000 C 02/19/16 40.0 0.00 0.21
STX 160219C00040500 C 02/19/16 40.5 0.00 0.20
STX 160219C00041000 C 02/19/16 41.0 0.00 0.20
STX 160219C00041500 C 02/19/16 41.5 0.00 0.20
STX 160219C00042000 C 02/19/16 42.0 0.00 0.20
STX 160219C00042500 C 02/19/16 42.5 0.00 0.20
STX 160219C00043000 C 02/19/16 43.0 0.00 0.20
STX 160219C00043500 C 02/19/16 43.5 0.00 0.20
STX 160219C00044000 C 02/19/16 44.0 0.00 0.20
STX 160219C00045000 C 02/19/16 45.0 0.00 0.14
STX 160219C00046000 C 02/19/16 46.0 0.00 0.20
STX 160219C00047000 C 02/19/16 47.0 0.00 0.20
STX 160219C00048000 C 02/19/16 48.0 0.00 0.20
STX 160219C00049000 C 02/19/16 49.0 0.00 0.20
STX 160219P00020000 P 02/19/16 20.0 0.00 0.22
STX 160219P00021000 P 02/19/16 21.0 0.01 0.22
STX 160219P00022000 P 02/19/16 22.0 0.00 0.20
STX 160219P00023000 P 02/19/16 23.0 0.04 0.22
STX 160219P00024000 P 02/19/16 24.0 0.08 0.14
STX 160219P00024500 P 02/19/16 24.5 0.09 0.14
STX 160219P00025000 P 02/19/16 25.0 0.12 0.16
STX 160219P00025500 P 02/19/16 25.5 0.15 0.21
STX 160219P00026000 P 02/19/16 26.0 0.20 0.24
STX 160219P00026500 P 02/19/16 26.5 0.26 0.30
STX 160219P00027000 P 02/19/16 27.0 0.32 0.37
STX 160219P00027500 P 02/19/16 27.5 0.40 0.43
STX 160219P00028000 P 02/19/16 28.0 0.49 0.56
STX 160219P00028500 P 02/19/16 28.5 0.61 0.68
STX 160219P00029000 P 02/19/16 29.0 0.75 0.81
STX 160219P00029500 P 02/19/16 29.5 0.91 0.99
STX 160219P00030000 P 02/19/16 30.0 1.11 1.19
STX 160219P00030500 P 02/19/16 30.5 1.35 1.41
STX 160219P00031000 P 02/19/16 31.0 1.60 1.70
STX 160219P00031500 P 02/19/16 31.5 1.91 2.05
STX 160219P00032000 P 02/19/16 32.0 2.20 2.61
STX 160219P00032500 P 02/19/16 32.5 2.55 3.10
STX 160219P00033000 P 02/19/16 33.0 2.95 3.25
STX 160219P00033500 P 02/19/16 33.5 3.35 3.65
STX 160219P00034000 P 02/19/16 34.0 3.75 4.00
STX 160219P00034500 P 02/19/16 34.5 3.90 4.45
STX 160219P00035000 P 02/19/16 35.0 4.40 4.95
STX 160219P00035500 P 02/19/16 35.5 4.85 5.45
STX 160219P00036000 P 02/19/16 36.0 5.05 6.50
STX 160219P00036500 P 02/19/16 36.5 5.80 6.45
STX 160219P00037000 P 02/19/16 37.0 6.30 7.00
STX 160219P00037500 P 02/19/16 37.5 6.00 7.95
STX 160219P00038000 P 02/19/16 38.0 7.30 8.00
STX 160219P00038500 P 02/19/16 38.5 7.10 8.95
STX 160219P00039000 P 02/19/16 39.0 7.55 9.45
STX 160219P00039500 P 02/19/16 39.5 8.05 9.95
STX 160219P00040000 P 02/19/16 40.0 8.50 10.50
STX 160219P00040500 P 02/19/16 40.5 8.80 11.25
STX 160219P00041000 P 02/19/16 41.0 9.50 11.80
STX 160219P00041500 P 02/19/16 41.5 10.05 11.95
STX 160219P00042000 P 02/19/16 42.0 10.25 12.65
STX 160219P00042500 P 02/19/16 42.5 10.35 12.95
STX 160219P00043000 P 02/19/16 43.0 11.20 13.50
STX 160219P00043500 P 02/19/16 43.5 11.85 14.40
STX 160219P00044000 P 02/19/16 44.0 11.80 14.45
STX 160219P00045000 P 02/19/16 45.0 12.85 15.05
STX 160219P00046000 P 02/19/16 46.0 13.85 16.70
STX 160219P00047000 P 02/19/16 47.0 14.85 17.70
STX 160219P00048000 P 02/19/16 48.0 15.85 18.85
STX 160219P00049000 P 02/19/16 49.0 16.85 20.00
STX 160226C00020000 C 02/26/16 20.0 9.30 11.05
STX 160226C00025000 C 02/26/16 25.0 4.95 6.05
STX 160226C00026000 C 02/26/16 26.0 4.50 5.10
STX 160226C00027000 C 02/26/16 27.0 3.75 4.00
STX 160226C00027500 C 02/26/16 27.5 3.40 3.60
STX 160226C00028000 C 02/26/16 28.0 3.00 3.20
STX 160226C00028500 C 02/26/16 28.5 2.66 2.92
STX 160226C00029000 C 02/26/16 29.0 2.34 2.48
STX 160226C00029500 C 02/26/16 29.5 2.03 2.16
STX 160226C00030000 C 02/26/16 30.0 1.74 1.87
STX 160226C00030500 C 02/26/16 30.5 1.49 1.60
STX 160226C00031000 C 02/26/16 31.0 1.25 1.35
STX 160226C00031500 C 02/26/16 31.5 1.02 1.14
STX 160226C00032000 C 02/26/16 32.0 0.86 0.95
STX 160226C00032500 C 02/26/16 32.5 0.69 0.78
STX 160226C00033000 C 02/26/16 33.0 0.57 0.64
STX 160226C00033500 C 02/26/16 33.5 0.44 0.53
STX 160226C00034000 C 02/26/16 34.0 0.36 0.43
STX 160226C00034500 C 02/26/16 34.5 0.28 0.36
STX 160226C00035000 C 02/26/16 35.0 0.21 0.28
STX 160226C00035500 C 02/26/16 35.5 0.16 0.23
STX 160226C00036000 C 02/26/16 36.0 0.14 0.19
STX 160226C00036500 C 02/26/16 36.5 0.11 0.15
STX 160226C00037000 C 02/26/16 37.0 0.07 0.13
STX 160226C00037500 C 02/26/16 37.5 0.05 0.11
STX 160226C00038000 C 02/26/16 38.0 0.01 0.09
STX 160226C00038500 C 02/26/16 38.5 0.00 0.08
STX 160226C00039000 C 02/26/16 39.0 0.01 0.07
STX 160226C00039500 C 02/26/16 39.5 0.01 0.06
STX 160226C00040000 C 02/26/16 40.0 0.01 0.06
STX 160226C00040500 C 02/26/16 40.5 0.00 0.06
STX 160226C00041000 C 02/26/16 41.0 0.00 0.06
STX 160226C00041500 C 02/26/16 41.5 0.00 0.06
STX 160226C00042000 C 02/26/16 42.0 0.00 0.05
STX 160226C00042500 C 02/26/16 42.5 0.00 0.05
STX 160226C00043000 C 02/26/16 43.0 0.00 0.05
STX 160226C00044000 C 02/26/16 44.0 0.00 0.04
STX 160226C00045000 C 02/26/16 45.0 0.00 0.03
STX 160226P00020000 P 02/26/16 20.0 0.00 0.12
STX 160226P00025000 P 02/26/16 25.0 0.22 0.28
STX 160226P00026000 P 02/26/16 26.0 0.32 0.41
STX 160226P00027000 P 02/26/16 27.0 0.47 0.58
STX 160226P00027500 P 02/26/16 27.5 0.61 0.69
STX 160226P00028000 P 02/26/16 28.0 0.72 0.81
STX 160226P00028500 P 02/26/16 28.5 0.87 0.93
STX 160226P00029000 P 02/26/16 29.0 1.02 1.09
STX 160226P00029500 P 02/26/16 29.5 1.20 1.30
STX 160226P00030000 P 02/26/16 30.0 1.38 1.49
STX 160226P00030500 P 02/26/16 30.5 1.64 1.76
STX 160226P00031000 P 02/26/16 31.0 1.89 2.02
STX 160226P00031500 P 02/26/16 31.5 2.15 2.29
STX 160226P00032000 P 02/26/16 32.0 2.47 2.64
STX 160226P00032500 P 02/26/16 32.5 2.77 2.98
STX 160226P00033000 P 02/26/16 33.0 3.15 3.35
STX 160226P00033500 P 02/26/16 33.5 3.55 3.75
STX 160226P00034000 P 02/26/16 34.0 3.90 4.15
STX 160226P00034500 P 02/26/16 34.5 4.35 4.55
STX 160226P00035000 P 02/26/16 35.0 4.45 5.25
STX 160226P00035500 P 02/26/16 35.5 4.75 6.15
STX 160226P00036000 P 02/26/16 36.0 4.75 6.80
STX 160226P00036500 P 02/26/16 36.5 5.85 6.50
STX 160226P00037000 P 02/26/16 37.0 5.65 7.70
STX 160226P00037500 P 02/26/16 37.5 6.10 8.30
STX 160226P00038000 P 02/26/16 38.0 7.25 8.60
STX 160226P00038500 P 02/26/16 38.5 7.65 9.10
STX 160226P00039000 P 02/26/16 39.0 8.20 9.60
STX 160226P00039500 P 02/26/16 39.5 8.70 9.50
STX 160226P00040000 P 02/26/16 40.0 8.50 10.70
STX 160226P00040500 P 02/26/16 40.5 9.70 10.50
STX 160226P00041000 P 02/26/16 41.0 9.20 11.85
STX 160226P00041500 P 02/26/16 41.5 9.95 12.35
STX 160226P00042000 P 02/26/16 42.0 10.20 12.05
STX 160226P00042500 P 02/26/16 42.5 10.25 13.50
STX 160226P00043000 P 02/26/16 43.0 11.25 14.50
STX 160226P00044000 P 02/26/16 44.0 11.85 15.90
STX 160226P00045000 P 02/26/16 45.0 12.80 16.20
STX 160304C00020000 C 03/04/16 20.0 9.50 11.00
STX 160304C00020500 C 03/04/16 20.5 8.95 10.55
STX 160304C00021000 C 03/04/16 21.0 8.25 10.05
STX 160304C00021500 C 03/04/16 21.5 8.05 9.50
STX 160304C00022000 C 03/04/16 22.0 7.60 9.00
STX 160304C00022500 C 03/04/16 22.5 7.10 8.55
STX 160304C00023000 C 03/04/16 23.0 6.70 8.05
STX 160304C00023500 C 03/04/16 23.5 6.25 7.55
STX 160304C00024000 C 03/04/16 24.0 5.85 7.10
STX 160304C00024500 C 03/04/16 24.5 5.40 6.60
STX 160304C00025000 C 03/04/16 25.0 5.10 6.15
STX 160304C00025500 C 03/04/16 25.5 5.10 5.65
STX 160304C00026000 C 03/04/16 26.0 4.70 5.00
STX 160304C00026500 C 03/04/16 26.5 4.35 4.55
STX 160304C00027000 C 03/04/16 27.0 3.95 4.15
STX 160304C00027500 C 03/04/16 27.5 3.55 3.80
STX 160304C00028000 C 03/04/16 28.0 3.20 3.40
STX 160304C00028500 C 03/04/16 28.5 2.88 3.10
STX 160304C00029000 C 03/04/16 29.0 2.55 2.71
STX 160304C00029500 C 03/04/16 29.5 2.26 2.41
STX 160304C00030000 C 03/04/16 30.0 1.99 2.12
STX 160304C00030500 C 03/04/16 30.5 1.72 1.85
STX 160304C00031000 C 03/04/16 31.0 1.49 1.59
STX 160304C00031500 C 03/04/16 31.5 1.27 1.39
STX 160304C00032000 C 03/04/16 32.0 1.08 1.19
STX 160304C00032500 C 03/04/16 32.5 0.89 1.02
STX 160304C00033000 C 03/04/16 33.0 0.75 0.86
STX 160304C00033500 C 03/04/16 33.5 0.62 0.73
STX 160304C00034000 C 03/04/16 34.0 0.50 0.61
STX 160304C00034500 C 03/04/16 34.5 0.40 0.53
STX 160304C00035000 C 03/04/16 35.0 0.35 0.43
STX 160304C00035500 C 03/04/16 35.5 0.28 0.36
STX 160304C00036000 C 03/04/16 36.0 0.23 0.31
STX 160304C00036500 C 03/04/16 36.5 0.19 0.25
STX 160304C00037000 C 03/04/16 37.0 0.15 0.20
STX 160304C00037500 C 03/04/16 37.5 0.12 0.17
STX 160304C00038000 C 03/04/16 38.0 0.10 0.13
STX 160304C00038500 C 03/04/16 38.5 0.07 0.13
STX 160304C00039000 C 03/04/16 39.0 0.05 0.11
STX 160304C00039500 C 03/04/16 39.5 0.05 0.10
STX 160304C00040000 C 03/04/16 40.0 0.03 0.09
STX 160304P00020000 P 03/04/16 20.0 0.01 0.16
STX 160304P00020500 P 03/04/16 20.5 0.03 0.17
STX 160304P00021000 P 03/04/16 21.0 0.04 0.19
STX 160304P00021500 P 03/04/16 21.5 0.06 0.20
STX 160304P00022000 P 03/04/16 22.0 0.10 0.16
STX 160304P00022500 P 03/04/16 22.5 0.13 0.19
STX 160304P00023000 P 03/04/16 23.0 0.16 0.23
STX 160304P00023500 P 03/04/16 23.5 0.19 0.26
STX 160304P00024000 P 03/04/16 24.0 0.22 0.30
STX 160304P00024500 P 03/04/16 24.5 0.27 0.35
STX 160304P00025000 P 03/04/16 25.0 0.32 0.41
STX 160304P00025500 P 03/04/16 25.5 0.39 0.47
STX 160304P00026000 P 03/04/16 26.0 0.46 0.55
STX 160304P00026500 P 03/04/16 26.5 0.54 0.64
STX 160304P00027000 P 03/04/16 27.0 0.63 0.75
STX 160304P00027500 P 03/04/16 27.5 0.76 0.87
STX 160304P00028000 P 03/04/16 28.0 0.89 1.01
STX 160304P00028500 P 03/04/16 28.5 1.04 1.17
STX 160304P00029000 P 03/04/16 29.0 1.22 1.35
STX 160304P00029500 P 03/04/16 29.5 1.42 1.55
STX 160304P00030000 P 03/04/16 30.0 1.64 1.77
STX 160304P00030500 P 03/04/16 30.5 1.87 2.00
STX 160304P00031000 P 03/04/16 31.0 2.12 2.27
STX 160304P00031500 P 03/04/16 31.5 2.39 2.54
STX 160304P00032000 P 03/04/16 32.0 2.68 2.86
STX 160304P00032500 P 03/04/16 32.5 2.99 3.25
STX 160304P00033000 P 03/04/16 33.0 3.35 3.55
STX 160304P00033500 P 03/04/16 33.5 3.70 3.90
STX 160304P00034000 P 03/04/16 34.0 4.10 4.30
STX 160304P00034500 P 03/04/16 34.5 4.50 4.70
STX 160304P00035000 P 03/04/16 35.0 4.90 5.10
STX 160304P00035500 P 03/04/16 35.5 5.10 5.60
STX 160304P00036000 P 03/04/16 36.0 5.05 6.70
STX 160304P00036500 P 03/04/16 36.5 5.90 6.60
STX 160304P00037000 P 03/04/16 37.0 6.10 7.65
STX 160304P00037500 P 03/04/16 37.5 6.60 8.20
STX 160304P00038000 P 03/04/16 38.0 7.30 8.00
STX 160304P00038500 P 03/04/16 38.5 7.75 9.10
STX 160304P00039000 P 03/04/16 39.0 8.25 8.95
STX 160304P00039500 P 03/04/16 39.5 8.75 10.75
STX 160304P00040000 P 03/04/16 40.0 9.15 10.00
STX 160311C00018000 C 03/11/16 18.0 11.00 13.20
STX 160311C00019000 C 03/11/16 19.0 10.45 12.10
STX 160311C00020000 C 03/11/16 20.0 9.40 11.10
STX 160311C00020500 C 03/11/16 20.5 8.85 10.60
STX 160311C00021000 C 03/11/16 21.0 8.55 10.10
STX 160311C00021500 C 03/11/16 21.5 7.80 9.75
STX 160311C00022000 C 03/11/16 22.0 7.60 9.10
STX 160311C00022500 C 03/11/16 22.5 7.20 8.60
STX 160311C00023000 C 03/11/16 23.0 6.75 8.10
STX 160311C00023500 C 03/11/16 23.5 6.35 7.65
STX 160311C00024000 C 03/11/16 24.0 5.90 7.10
STX 160311C00024500 C 03/11/16 24.5 5.50 6.75
STX 160311C00025000 C 03/11/16 25.0 5.65 6.20
STX 160311C00025500 C 03/11/16 25.5 5.30 5.70
STX 160311C00026000 C 03/11/16 26.0 4.90 5.25
STX 160311C00026500 C 03/11/16 26.5 4.50 4.85
STX 160311C00027000 C 03/11/16 27.0 4.10 4.45
STX 160311C00027500 C 03/11/16 27.5 3.75 4.10
STX 160311C00028000 C 03/11/16 28.0 3.40 3.70
STX 160311C00028500 C 03/11/16 28.5 3.05 3.35
STX 160311C00029000 C 03/11/16 29.0 2.76 3.05
STX 160311C00029500 C 03/11/16 29.5 2.46 2.75
STX 160311C00030000 C 03/11/16 30.0 2.17 2.42
STX 160311C00030500 C 03/11/16 30.5 1.93 2.06
STX 160311C00031000 C 03/11/16 31.0 1.68 1.80
STX 160311C00031500 C 03/11/16 31.5 1.47 1.59
STX 160311C00032000 C 03/11/16 32.0 1.27 1.39
STX 160311C00032500 C 03/11/16 32.5 1.10 1.20
STX 160311C00033000 C 03/11/16 33.0 0.93 1.05
STX 160311C00033500 C 03/11/16 33.5 0.78 0.91
STX 160311C00034000 C 03/11/16 34.0 0.65 0.78
STX 160311C00034500 C 03/11/16 34.5 0.55 0.66
STX 160311C00035000 C 03/11/16 35.0 0.48 0.57
STX 160311C00035500 C 03/11/16 35.5 0.40 0.47
STX 160311C00036000 C 03/11/16 36.0 0.33 0.42
STX 160311C00036500 C 03/11/16 36.5 0.25 0.37
STX 160311C00037000 C 03/11/16 37.0 0.20 0.32
STX 160311C00037500 C 03/11/16 37.5 0.16 0.27
STX 160311C00038000 C 03/11/16 38.0 0.12 0.27
STX 160311C00038500 C 03/11/16 38.5 0.10 0.23
STX 160311C00039000 C 03/11/16 39.0 0.07 0.19
STX 160311C00039500 C 03/11/16 39.5 0.05 0.16
STX 160311C00040000 C 03/11/16 40.0 0.04 0.14
STX 160311P00018000 P 03/11/16 18.0 0.01 0.13
STX 160311P00019000 P 03/11/16 19.0 0.05 0.13
STX 160311P00020000 P 03/11/16 20.0 0.05 0.18
STX 160311P00020500 P 03/11/16 20.5 0.06 0.19
STX 160311P00021000 P 03/11/16 21.0 0.08 0.21
STX 160311P00021500 P 03/11/16 21.5 0.11 0.24
STX 160311P00022000 P 03/11/16 22.0 0.14 0.26
STX 160311P00022500 P 03/11/16 22.5 0.18 0.26
STX 160311P00023000 P 03/11/16 23.0 0.21 0.30
STX 160311P00023500 P 03/11/16 23.5 0.25 0.34
STX 160311P00024000 P 03/11/16 24.0 0.30 0.38
STX 160311P00024500 P 03/11/16 24.5 0.35 0.45
STX 160311P00025000 P 03/11/16 25.0 0.42 0.51
STX 160311P00025500 P 03/11/16 25.5 0.50 0.59
STX 160311P00026000 P 03/11/16 26.0 0.57 0.68
STX 160311P00026500 P 03/11/16 26.5 0.67 0.79
STX 160311P00027000 P 03/11/16 27.0 0.77 0.90
STX 160311P00027500 P 03/11/16 27.5 0.92 1.03
STX 160311P00028000 P 03/11/16 28.0 1.05 1.19
STX 160311P00028500 P 03/11/16 28.5 1.22 1.36
STX 160311P00029000 P 03/11/16 29.0 1.41 1.54
STX 160311P00029500 P 03/11/16 29.5 1.61 1.75
STX 160311P00030000 P 03/11/16 30.0 1.83 1.97
STX 160311P00030500 P 03/11/16 30.5 2.07 2.21
STX 160311P00031000 P 03/11/16 31.0 2.32 2.48
STX 160311P00031500 P 03/11/16 31.5 2.58 2.77
STX 160311P00032000 P 03/11/16 32.0 2.86 3.05
STX 160311P00032500 P 03/11/16 32.5 3.20 3.40
STX 160311P00033000 P 03/11/16 33.0 3.50 3.75
STX 160311P00033500 P 03/11/16 33.5 3.85 4.10
STX 160311P00034000 P 03/11/16 34.0 4.20 4.50
STX 160311P00034500 P 03/11/16 34.5 4.60 4.90
STX 160311P00035000 P 03/11/16 35.0 5.00 5.30
STX 160311P00035500 P 03/11/16 35.5 5.40 5.75
STX 160311P00036000 P 03/11/16 36.0 5.65 6.20
STX 160311P00036500 P 03/11/16 36.5 5.35 7.35
STX 160311P00037000 P 03/11/16 37.0 5.80 7.75
STX 160311P00037500 P 03/11/16 37.5 6.75 8.25
STX 160311P00038000 P 03/11/16 38.0 7.20 8.75
STX 160311P00038500 P 03/11/16 38.5 7.70 9.25
STX 160311P00039000 P 03/11/16 39.0 8.20 9.70
STX 160311P00039500 P 03/11/16 39.5 8.70 10.30
STX 160311P00040000 P 03/11/16 40.0 8.45 10.90
STX 160318C00018000 C 03/18/16 18.0 11.55 13.20
STX 160318C00019000 C 03/18/16 19.0 10.70 12.20
STX 160318C00020000 C 03/18/16 20.0 9.75 10.95
STX 160318C00021000 C 03/18/16 21.0 8.60 10.10
STX 160318C00022000 C 03/18/16 22.0 7.80 9.05
STX 160318C00023000 C 03/18/16 23.0 7.00 8.15
STX 160318C00024000 C 03/18/16 24.0 6.20 7.15
STX 160318C00025000 C 03/18/16 25.0 5.80 6.30
STX 160318C00026000 C 03/18/16 26.0 5.00 5.40
STX 160318C00027000 C 03/18/16 27.0 4.25 4.60
STX 160318C00028000 C 03/18/16 28.0 3.60 3.90
STX 160318C00029000 C 03/18/16 29.0 2.95 3.20
STX 160318C00030000 C 03/18/16 30.0 2.37 2.52
STX 160318C00031000 C 03/18/16 31.0 1.91 2.00
STX 160318C00032000 C 03/18/16 32.0 1.47 1.56
STX 160318C00033000 C 03/18/16 33.0 1.12 1.20
STX 160318C00034000 C 03/18/16 34.0 0.84 0.91
STX 160318C00035000 C 03/18/16 35.0 0.61 0.71
STX 160318C00036000 C 03/18/16 36.0 0.44 0.50
STX 160318C00037000 C 03/18/16 37.0 0.31 0.39
STX 160318C00038000 C 03/18/16 38.0 0.22 0.28
STX 160318C00039000 C 03/18/16 39.0 0.15 0.20
STX 160318C00040000 C 03/18/16 40.0 0.12 0.13
STX 160318C00041000 C 03/18/16 41.0 0.07 0.12
STX 160318C00042000 C 03/18/16 42.0 0.02 0.13
STX 160318C00043000 C 03/18/16 43.0 0.01 0.11
STX 160318C00044000 C 03/18/16 44.0 0.01 0.09
STX 160318C00045000 C 03/18/16 45.0 0.01 0.07
STX 160318C00046000 C 03/18/16 46.0 0.01 0.06
STX 160318C00047000 C 03/18/16 47.0 0.01 0.05
STX 160318C00048000 C 03/18/16 48.0 0.00 0.05
STX 160318C00049000 C 03/18/16 49.0 0.00 0.04
STX 160318C00050000 C 03/18/16 50.0 0.00 0.04
STX 160318C00052500 C 03/18/16 52.5 0.00 0.04
STX 160318C00055000 C 03/18/16 55.0 0.00 0.03
STX 160318C00057500 C 03/18/16 57.5 0.00 0.03
STX 160318C00060000 C 03/18/16 60.0 0.00 0.03
STX 160318C00065000 C 03/18/16 65.0 0.00 0.03
STX 160318C00070000 C 03/18/16 70.0 0.00 0.03
STX 160318C00075000 C 03/18/16 75.0 0.00 0.02
STX 160318P00018000 P 03/18/16 18.0 0.05 0.13
STX 160318P00019000 P 03/18/16 19.0 0.08 0.13
STX 160318P00020000 P 03/18/16 20.0 0.12 0.17
STX 160318P00021000 P 03/18/16 21.0 0.16 0.20
STX 160318P00022000 P 03/18/16 22.0 0.22 0.27
STX 160318P00023000 P 03/18/16 23.0 0.30 0.38
STX 160318P00024000 P 03/18/16 24.0 0.40 0.48
STX 160318P00025000 P 03/18/16 25.0 0.54 0.62
STX 160318P00026000 P 03/18/16 26.0 0.72 0.81
STX 160318P00027000 P 03/18/16 27.0 0.96 1.05
STX 160318P00028000 P 03/18/16 28.0 1.25 1.34
STX 160318P00029000 P 03/18/16 29.0 1.61 1.72
STX 160318P00030000 P 03/18/16 30.0 2.04 2.11
STX 160318P00031000 P 03/18/16 31.0 2.52 2.65
STX 160318P00032000 P 03/18/16 32.0 3.10 3.25
STX 160318P00033000 P 03/18/16 33.0 3.70 3.90
STX 160318P00034000 P 03/18/16 34.0 4.45 4.60
STX 160318P00035000 P 03/18/16 35.0 5.20 5.40
STX 160318P00036000 P 03/18/16 36.0 5.95 6.20
STX 160318P00037000 P 03/18/16 37.0 6.00 7.70
STX 160318P00038000 P 03/18/16 38.0 7.25 8.70
STX 160318P00039000 P 03/18/16 39.0 8.25 9.65
STX 160318P00040000 P 03/18/16 40.0 8.75 10.60
STX 160318P00041000 P 03/18/16 41.0 9.65 11.65
STX 160318P00042000 P 03/18/16 42.0 10.45 12.50
STX 160318P00043000 P 03/18/16 43.0 11.45 13.50
STX 160318P00044000 P 03/18/16 44.0 12.50 14.55
STX 160318P00045000 P 03/18/16 45.0 13.45 15.75
STX 160318P00046000 P 03/18/16 46.0 14.45 16.50
STX 160318P00047000 P 03/18/16 47.0 14.90 18.20
STX 160318P00048000 P 03/18/16 48.0 15.90 18.80
STX 160318P00049000 P 03/18/16 49.0 17.20 20.10
STX 160318P00050000 P 03/18/16 50.0 17.90 20.80
STX 160318P00052500 P 03/18/16 52.5 20.30 23.00
STX 160318P00055000 P 03/18/16 55.0 22.90 26.00
STX 160318P00057500 P 03/18/16 57.5 25.40 28.45
STX 160318P00060000 P 03/18/16 60.0 27.90 30.95
STX 160318P00065000 P 03/18/16 65.0 32.90 35.95
STX 160318P00070000 P 03/18/16 70.0 37.80 41.20
STX 160318P00075000 P 03/18/16 75.0 42.85 46.00
STX 160324C00020000 C 03/24/16 20.0 9.50 11.10
STX 160324C00021000 C 03/24/16 21.0 8.70 10.15
STX 160324C00022000 C 03/24/16 22.0 7.80 9.10
STX 160324C00023000 C 03/24/16 23.0 7.00 8.25
STX 160324C00023500 C 03/24/16 23.5 6.60 7.80
STX 160324C00024000 C 03/24/16 24.0 6.15 7.35
STX 160324C00024500 C 03/24/16 24.5 6.25 6.75
STX 160324C00025000 C 03/24/16 25.0 5.90 6.30
STX 160324C00025500 C 03/24/16 25.5 5.50 5.90
STX 160324C00026000 C 03/24/16 26.0 5.10 5.50
STX 160324C00026500 C 03/24/16 26.5 4.70 5.10
STX 160324C00027000 C 03/24/16 27.0 4.35 4.70
STX 160324C00027500 C 03/24/16 27.5 4.00 4.35
STX 160324C00028000 C 03/24/16 28.0 3.65 4.00
STX 160324C00028500 C 03/24/16 28.5 3.35 3.65
STX 160324C00029000 C 03/24/16 29.0 3.05 3.35
STX 160324C00029500 C 03/24/16 29.5 2.74 3.05
STX 160324C00030000 C 03/24/16 30.0 2.50 2.69
STX 160324C00030500 C 03/24/16 30.5 2.24 2.39
STX 160324C00031000 C 03/24/16 31.0 2.00 2.13
STX 160324C00031500 C 03/24/16 31.5 1.79 1.91
STX 160324C00032000 C 03/24/16 32.0 1.58 1.71
STX 160324C00032500 C 03/24/16 32.5 1.40 1.53
STX 160324C00033000 C 03/24/16 33.0 1.22 1.33
STX 160324C00033500 C 03/24/16 33.5 1.06 1.18
STX 160324C00034000 C 03/24/16 34.0 0.93 1.03
STX 160324C00034500 C 03/24/16 34.5 0.81 0.91
STX 160324C00035000 C 03/24/16 35.0 0.70 0.80
STX 160324C00035500 C 03/24/16 35.5 0.58 0.69
STX 160324C00036000 C 03/24/16 36.0 0.51 0.61
STX 160324C00036500 C 03/24/16 36.5 0.43 0.52
STX 160324C00037000 C 03/24/16 37.0 0.37 0.44
STX 160324C00037500 C 03/24/16 37.5 0.29 0.42
STX 160324C00038000 C 03/24/16 38.0 0.24 0.37
STX 160324C00038500 C 03/24/16 38.5 0.20 0.31
STX 160324C00039000 C 03/24/16 39.0 0.16 0.28
STX 160324C00039500 C 03/24/16 39.5 0.13 0.27
STX 160324C00040000 C 03/24/16 40.0 0.10 0.24
STX 160324C00045000 C 03/24/16 45.0 0.00 0.09
STX 160324P00020000 P 03/24/16 20.0 0.10 0.23
STX 160324P00021000 P 03/24/16 21.0 0.16 0.28
STX 160324P00022000 P 03/24/16 22.0 0.26 0.32
STX 160324P00023000 P 03/24/16 23.0 0.34 0.42
STX 160324P00023500 P 03/24/16 23.5 0.39 0.49
STX 160324P00024000 P 03/24/16 24.0 0.46 0.55
STX 160324P00024500 P 03/24/16 24.5 0.52 0.63
STX 160324P00025000 P 03/24/16 25.0 0.60 0.71
STX 160324P00025500 P 03/24/16 25.5 0.67 0.81
STX 160324P00026000 P 03/24/16 26.0 0.78 0.92
STX 160324P00026500 P 03/24/16 26.5 0.88 1.04
STX 160324P00027000 P 03/24/16 27.0 1.02 1.16
STX 160324P00027500 P 03/24/16 27.5 1.15 1.31
STX 160324P00028000 P 03/24/16 28.0 1.31 1.47
STX 160324P00028500 P 03/24/16 28.5 1.51 1.64
STX 160324P00029000 P 03/24/16 29.0 1.70 1.83
STX 160324P00029500 P 03/24/16 29.5 1.91 2.05
STX 160324P00030000 P 03/24/16 30.0 2.11 2.29
STX 160324P00030500 P 03/24/16 30.5 2.37 2.53
STX 160324P00031000 P 03/24/16 31.0 2.59 2.80
STX 160324P00031500 P 03/24/16 31.5 2.85 3.05
STX 160324P00032000 P 03/24/16 32.0 3.15 3.35
STX 160324P00032500 P 03/24/16 32.5 3.45 3.70
STX 160324P00033000 P 03/24/16 33.0 3.75 4.00
STX 160324P00033500 P 03/24/16 33.5 4.10 4.40
STX 160324P00034000 P 03/24/16 34.0 4.45 4.75
STX 160324P00034500 P 03/24/16 34.5 4.80 5.15
STX 160324P00035000 P 03/24/16 35.0 5.20 5.50
STX 160324P00035500 P 03/24/16 35.5 5.60 5.90
STX 160324P00036000 P 03/24/16 36.0 6.00 6.35
STX 160324P00036500 P 03/24/16 36.5 6.40 6.80
STX 160324P00037000 P 03/24/16 37.0 6.65 7.70
STX 160324P00037500 P 03/24/16 37.5 6.45 8.35
STX 160324P00038000 P 03/24/16 38.0 6.85 8.80
STX 160324P00038500 P 03/24/16 38.5 7.65 9.25
STX 160324P00039000 P 03/24/16 39.0 8.15 9.75
STX 160324P00039500 P 03/24/16 39.5 8.70 10.30
STX 160324P00040000 P 03/24/16 40.0 8.70 10.80
STX 160324P00045000 P 03/24/16 45.0 12.90 16.00
STX 160415C00017000 C 04/15/16 17.0 12.70 14.05
STX 160415C00018000 C 04/15/16 18.0 11.75 13.10
STX 160415C00019000 C 04/15/16 19.0 10.70 12.05
STX 160415C00020000 C 04/15/16 20.0 9.75 11.05
STX 160415C00021000 C 04/15/16 21.0 9.00 10.20
STX 160415C00022000 C 04/15/16 22.0 8.10 9.25
STX 160415C00023000 C 04/15/16 23.0 7.30 8.35
STX 160415C00024000 C 04/15/16 24.0 7.00 7.45
STX 160415C00025000 C 04/15/16 25.0 6.20 6.60
STX 160415C00026000 C 04/15/16 26.0 5.45 5.80
STX 160415C00027000 C 04/15/16 27.0 4.75 5.05
STX 160415C00028000 C 04/15/16 28.0 4.10 4.40
STX 160415C00029000 C 04/15/16 29.0 3.50 3.75
STX 160415C00030000 C 04/15/16 30.0 2.96 3.20
STX 160415C00031000 C 04/15/16 31.0 2.47 2.58
STX 160415C00032000 C 04/15/16 32.0 2.06 2.13
STX 160415C00033000 C 04/15/16 33.0 1.66 1.75
STX 160415C00034000 C 04/15/16 34.0 1.30 1.42
STX 160415C00035000 C 04/15/16 35.0 1.07 1.17
STX 160415C00036000 C 04/15/16 36.0 0.82 0.93
STX 160415C00037000 C 04/15/16 37.0 0.66 0.73
STX 160415C00038000 C 04/15/16 38.0 0.51 0.57
STX 160415C00039000 C 04/15/16 39.0 0.39 0.46
STX 160415C00040000 C 04/15/16 40.0 0.30 0.38
STX 160415C00041000 C 04/15/16 41.0 0.23 0.29
STX 160415C00042000 C 04/15/16 42.0 0.17 0.22
STX 160415C00043000 C 04/15/16 43.0 0.12 0.17
STX 160415C00044000 C 04/15/16 44.0 0.08 0.19
STX 160415C00045000 C 04/15/16 45.0 0.05 0.16
STX 160415P00017000 P 04/15/16 17.0 0.10 0.14
STX 160415P00018000 P 04/15/16 18.0 0.14 0.18
STX 160415P00019000 P 04/15/16 19.0 0.19 0.22
STX 160415P00020000 P 04/15/16 20.0 0.25 0.30
STX 160415P00021000 P 04/15/16 21.0 0.33 0.38
STX 160415P00022000 P 04/15/16 22.0 0.44 0.49
STX 160415P00023000 P 04/15/16 23.0 0.57 0.62
STX 160415P00024000 P 04/15/16 24.0 0.72 0.78
STX 160415P00025000 P 04/15/16 25.0 0.92 0.98
STX 160415P00026000 P 04/15/16 26.0 1.15 1.23
STX 160415P00027000 P 04/15/16 27.0 1.43 1.50
STX 160415P00028000 P 04/15/16 28.0 1.76 1.83
STX 160415P00029000 P 04/15/16 29.0 2.16 2.23
STX 160415P00030000 P 04/15/16 30.0 2.58 2.68
STX 160415P00031000 P 04/15/16 31.0 3.10 3.20
STX 160415P00032000 P 04/15/16 32.0 3.65 3.80
STX 160415P00033000 P 04/15/16 33.0 4.25 4.40
STX 160415P00034000 P 04/15/16 34.0 4.90 5.15
STX 160415P00035000 P 04/15/16 35.0 5.65 5.85
STX 160415P00036000 P 04/15/16 36.0 6.40 6.60
STX 160415P00037000 P 04/15/16 37.0 7.10 7.45
STX 160415P00038000 P 04/15/16 38.0 7.95 8.35
STX 160415P00039000 P 04/15/16 39.0 8.00 9.75
STX 160415P00040000 P 04/15/16 40.0 8.90 10.70
STX 160415P00041000 P 04/15/16 41.0 9.85 11.65
STX 160415P00042000 P 04/15/16 42.0 10.50 12.70
STX 160415P00043000 P 04/15/16 43.0 12.20 13.75
STX 160415P00044000 P 04/15/16 44.0 12.55 14.55
STX 160415P00045000 P 04/15/16 45.0 13.40 15.65
STX 160617C00015000 C 06/17/16 15.0 14.60 16.45
STX 160617C00016000 C 06/17/16 16.0 13.55 15.25
STX 160617C00017000 C 06/17/16 17.0 12.65 14.20
STX 160617C00018000 C 06/17/16 18.0 11.80 13.20
STX 160617C00019000 C 06/17/16 19.0 11.00 12.15
STX 160617C00020000 C 06/17/16 20.0 10.15 11.25
STX 160617C00021000 C 06/17/16 21.0 9.30 10.40
STX 160617C00022000 C 06/17/16 22.0 8.55 9.55
STX 160617C00023000 C 06/17/16 23.0 8.20 8.60
STX 160617C00024000 C 06/17/16 24.0 7.45 7.85
STX 160617C00025000 C 06/17/16 25.0 6.70 7.10
STX 160617C00026000 C 06/17/16 26.0 6.00 6.35
STX 160617C00027000 C 06/17/16 27.0 5.35 5.70
STX 160617C00028000 C 06/17/16 28.0 4.75 4.95
STX 160617C00029000 C 06/17/16 29.0 4.20 4.35
STX 160617C00030000 C 06/17/16 30.0 3.65 3.85
STX 160617C00031000 C 06/17/16 31.0 3.20 3.35
STX 160617C00032000 C 06/17/16 32.0 2.78 2.93
STX 160617C00033000 C 06/17/16 33.0 2.44 2.54
STX 160617C00034000 C 06/17/16 34.0 2.07 2.19
STX 160617C00035000 C 06/17/16 35.0 1.76 1.88
STX 160617C00036000 C 06/17/16 36.0 1.50 1.61
STX 160617C00037000 C 06/17/16 37.0 1.29 1.37
STX 160617C00038000 C 06/17/16 38.0 1.08 1.16
STX 160617C00039000 C 06/17/16 39.0 0.89 0.98
STX 160617C00040000 C 06/17/16 40.0 0.75 0.83
STX 160617C00041000 C 06/17/16 41.0 0.64 0.70
STX 160617C00042000 C 06/17/16 42.0 0.51 0.59
STX 160617C00043000 C 06/17/16 43.0 0.42 0.50
STX 160617C00044000 C 06/17/16 44.0 0.34 0.42
STX 160617C00045000 C 06/17/16 45.0 0.28 0.36
STX 160617C00046000 C 06/17/16 46.0 0.22 0.31
STX 160617C00047000 C 06/17/16 47.0 0.18 0.26
STX 160617C00048000 C 06/17/16 48.0 0.14 0.22
STX 160617C00049000 C 06/17/16 49.0 0.11 0.18
STX 160617C00050000 C 06/17/16 50.0 0.10 0.16
STX 160617C00055000 C 06/17/16 55.0 0.00 0.07
STX 160617P00015000 P 06/17/16 15.0 0.20 0.26
STX 160617P00016000 P 06/17/16 16.0 0.26 0.32
STX 160617P00017000 P 06/17/16 17.0 0.33 0.40
STX 160617P00018000 P 06/17/16 18.0 0.43 0.49
STX 160617P00019000 P 06/17/16 19.0 0.53 0.60
STX 160617P00020000 P 06/17/16 20.0 0.67 0.74
STX 160617P00021000 P 06/17/16 21.0 0.82 0.91
STX 160617P00022000 P 06/17/16 22.0 1.02 1.09
STX 160617P00023000 P 06/17/16 23.0 1.24 1.31
STX 160617P00024000 P 06/17/16 24.0 1.50 1.56
STX 160617P00025000 P 06/17/16 25.0 1.78 1.86
STX 160617P00026000 P 06/17/16 26.0 2.10 2.20
STX 160617P00027000 P 06/17/16 27.0 2.46 2.55
STX 160617P00028000 P 06/17/16 28.0 2.87 2.96
STX 160617P00029000 P 06/17/16 29.0 3.30 3.45
STX 160617P00030000 P 06/17/16 30.0 3.80 3.95
STX 160617P00031000 P 06/17/16 31.0 4.30 4.45
STX 160617P00032000 P 06/17/16 32.0 4.90 5.05
STX 160617P00033000 P 06/17/16 33.0 5.50 5.70
STX 160617P00034000 P 06/17/16 34.0 6.20 6.35
STX 160617P00035000 P 06/17/16 35.0 6.90 7.05
STX 160617P00036000 P 06/17/16 36.0 7.65 7.80
STX 160617P00037000 P 06/17/16 37.0 8.40 8.55
STX 160617P00038000 P 06/17/16 38.0 9.20 9.35
STX 160617P00039000 P 06/17/16 39.0 9.85 10.25
STX 160617P00040000 P 06/17/16 40.0 10.70 11.10
STX 160617P00041000 P 06/17/16 41.0 10.75 12.50
STX 160617P00042000 P 06/17/16 42.0 11.60 13.40
STX 160617P00043000 P 06/17/16 43.0 12.55 14.45
STX 160617P00044000 P 06/17/16 44.0 13.40 15.45
STX 160617P00045000 P 06/17/16 45.0 14.35 16.25
STX 160617P00046000 P 06/17/16 46.0 15.25 17.30
STX 160617P00047000 P 06/17/16 47.0 16.20 18.20
STX 160617P00048000 P 06/17/16 48.0 17.15 19.20
STX 160617P00049000 P 06/17/16 49.0 18.15 20.20
STX 160617P00050000 P 06/17/16 50.0 18.80 21.20
STX 160617P00055000 P 06/17/16 55.0 24.05 26.05
STX 160916C00015000 C 09/16/16 15.0 13.95 16.85
STX 160916C00016000 C 09/16/16 16.0 13.65 15.45
STX 160916C00017000 C 09/16/16 17.0 12.90 14.40
STX 160916C00018000 C 09/16/16 18.0 11.85 13.20
STX 160916C00019000 C 09/16/16 19.0 11.10 12.30
STX 160916C00020000 C 09/16/16 20.0 10.35 11.40
STX 160916C00021000 C 09/16/16 21.0 9.55 10.55
STX 160916C00022000 C 09/16/16 22.0 9.25 9.70
STX 160916C00023000 C 09/16/16 23.0 8.50 8.95
STX 160916C00024000 C 09/16/16 24.0 7.80 8.20
STX 160916C00025000 C 09/16/16 25.0 7.10 7.50
STX 160916C00026000 C 09/16/16 26.0 6.50 6.85
STX 160916C00027000 C 09/16/16 27.0 5.90 6.10
STX 160916C00028000 C 09/16/16 28.0 5.35 5.55
STX 160916C00029000 C 09/16/16 29.0 4.80 5.00
STX 160916C00030000 C 09/16/16 30.0 4.35 4.50
STX 160916C00031000 C 09/16/16 31.0 3.90 4.05
STX 160916C00032000 C 09/16/16 32.0 3.45 3.65
STX 160916C00033000 C 09/16/16 33.0 3.10 3.20
STX 160916C00034000 C 09/16/16 34.0 2.76 2.87
STX 160916C00035000 C 09/16/16 35.0 2.42 2.59
STX 160916C00036000 C 09/16/16 36.0 2.15 2.25
STX 160916C00037000 C 09/16/16 37.0 1.93 2.01
STX 160916C00038000 C 09/16/16 38.0 1.68 1.78
STX 160916C00039000 C 09/16/16 39.0 1.47 1.58
STX 160916C00040000 C 09/16/16 40.0 1.27 1.39
STX 160916C00041000 C 09/16/16 41.0 1.15 1.23
STX 160916C00042000 C 09/16/16 42.0 0.98 1.07
STX 160916C00043000 C 09/16/16 43.0 0.85 0.94
STX 160916C00044000 C 09/16/16 44.0 0.74 0.83
STX 160916C00045000 C 09/16/16 45.0 0.64 0.73
STX 160916C00046000 C 09/16/16 46.0 0.56 0.64
STX 160916C00047000 C 09/16/16 47.0 0.49 0.56
STX 160916C00048000 C 09/16/16 48.0 0.42 0.50
STX 160916C00049000 C 09/16/16 49.0 0.36 0.44
STX 160916P00015000 P 09/16/16 15.0 0.43 0.51
STX 160916P00016000 P 09/16/16 16.0 0.54 0.61
STX 160916P00017000 P 09/16/16 17.0 0.67 0.74
STX 160916P00018000 P 09/16/16 18.0 0.82 0.90
STX 160916P00019000 P 09/16/16 19.0 0.98 1.08
STX 160916P00020000 P 09/16/16 20.0 1.19 1.28
STX 160916P00021000 P 09/16/16 21.0 1.43 1.50
STX 160916P00022000 P 09/16/16 22.0 1.69 1.77
STX 160916P00023000 P 09/16/16 23.0 1.98 2.06
STX 160916P00024000 P 09/16/16 24.0 2.30 2.37
STX 160916P00025000 P 09/16/16 25.0 2.65 2.76
STX 160916P00026000 P 09/16/16 26.0 3.05 3.15
STX 160916P00027000 P 09/16/16 27.0 3.45 3.55
STX 160916P00028000 P 09/16/16 28.0 3.90 4.05
STX 160916P00029000 P 09/16/16 29.0 4.40 4.50
STX 160916P00030000 P 09/16/16 30.0 4.85 5.05
STX 160916P00031000 P 09/16/16 31.0 5.45 5.60
STX 160916P00032000 P 09/16/16 32.0 6.05 6.20
STX 160916P00033000 P 09/16/16 33.0 6.70 6.85
STX 160916P00034000 P 09/16/16 34.0 7.35 7.50
STX 160916P00035000 P 09/16/16 35.0 8.05 8.25
STX 160916P00036000 P 09/16/16 36.0 8.80 8.95
STX 160916P00037000 P 09/16/16 37.0 9.50 9.70
STX 160916P00038000 P 09/16/16 38.0 10.30 10.45
STX 160916P00039000 P 09/16/16 39.0 11.10 11.25
STX 160916P00040000 P 09/16/16 40.0 11.90 12.10
STX 160916P00041000 P 09/16/16 41.0 12.55 12.95
STX 160916P00042000 P 09/16/16 42.0 13.40 13.80
STX 160916P00043000 P 09/16/16 43.0 14.25 14.70
STX 160916P00044000 P 09/16/16 44.0 14.45 16.15
STX 160916P00045000 P 09/16/16 45.0 15.20 17.05
STX 160916P00046000 P 09/16/16 46.0 15.90 18.30
STX 160916P00047000 P 09/16/16 47.0 16.90 19.00
STX 160916P00048000 P 09/16/16 48.0 17.90 20.00
STX 160916P00049000 P 09/16/16 49.0 18.55 20.90
STX 170120C00015000 C 01/20/17 15.0 13.90 16.75
STX 170120C00018000 C 01/20/17 18.0 12.10 13.30
STX 170120C00020000 C 01/20/17 20.0 10.55 11.65
STX 170120C00023000 C 01/20/17 23.0 8.85 9.10
STX 170120C00025000 C 01/20/17 25.0 7.60 7.85
STX 170120C00030000 C 01/20/17 30.0 5.00 5.15
STX 170120C00035000 C 01/20/17 35.0 3.15 3.30
STX 170120C00040000 C 01/20/17 40.0 1.96 2.04
STX 170120C00045000 C 01/20/17 45.0 1.17 1.25
STX 170120C00050000 C 01/20/17 50.0 0.67 0.75
STX 170120C00052500 C 01/20/17 52.5 0.51 0.60
STX 170120C00055000 C 01/20/17 55.0 0.41 0.48
STX 170120C00057500 C 01/20/17 57.5 0.29 0.39
STX 170120C00060000 C 01/20/17 60.0 0.22 0.31
STX 170120C00062500 C 01/20/17 62.5 0.17 0.25
STX 170120C00065000 C 01/20/17 65.0 0.13 0.20
STX 170120C00067500 C 01/20/17 67.5 0.07 0.16
STX 170120C00070000 C 01/20/17 70.0 0.04 0.13
STX 170120C00072500 C 01/20/17 72.5 0.02 0.11
STX 170120C00075000 C 01/20/17 75.0 0.01 0.09
STX 170120C00080000 C 01/20/17 80.0 0.00 0.06
STX 170120C00085000 C 01/20/17 85.0 0.00 0.05
STX 170120C00090000 C 01/20/17 90.0 0.00 0.05
STX 170120C00095000 C 01/20/17 95.0 0.00 0.05
STX 170120C00100000 C 01/20/17 100.0 0.00 0.05
STX 170120P00015000 P 01/20/17 15.0 0.83 0.92
STX 170120P00018000 P 01/20/17 18.0 1.40 1.51
STX 170120P00020000 P 01/20/17 20.0 1.91 2.00
STX 170120P00023000 P 01/20/17 23.0 2.87 2.95
STX 170120P00025000 P 01/20/17 25.0 3.60 3.75
STX 170120P00030000 P 01/20/17 30.0 6.10 6.25
STX 170120P00035000 P 01/20/17 35.0 9.30 9.45
STX 170120P00040000 P 01/20/17 40.0 13.05 13.25
STX 170120P00045000 P 01/20/17 45.0 17.25 17.50
STX 170120P00050000 P 01/20/17 50.0 21.75 22.05
STX 170120P00052500 P 01/20/17 52.5 24.05 24.35
STX 170120P00055000 P 01/20/17 55.0 25.40 27.30
STX 170120P00057500 P 01/20/17 57.5 27.70 29.70
STX 170120P00060000 P 01/20/17 60.0 30.15 32.75
STX 170120P00062500 P 01/20/17 62.5 32.15 34.60
STX 170120P00065000 P 01/20/17 65.0 34.65 37.05
STX 170120P00067500 P 01/20/17 67.5 37.20 39.45
STX 170120P00070000 P 01/20/17 70.0 39.25 41.90
STX 170120P00072500 P 01/20/17 72.5 42.25 44.60
STX 170120P00075000 P 01/20/17 75.0 44.20 46.95
STX 170120P00080000 P 01/20/17 80.0 48.55 53.20
STX 170120P00085000 P 01/20/17 85.0 53.50 58.00
STX 170120P00090000 P 01/20/17 90.0 58.45 61.90
STX 170120P00095000 P 01/20/17 95.0 63.40 66.95
STX 170120P00100000 P 01/20/17 100.0 68.40 71.95
STX 180119C00015000 C 01/19/18 15.0 14.30 17.40
STX 180119C00018000 C 01/19/18 18.0 12.00 13.70
STX 180119C00020000 C 01/19/18 20.0 10.80 11.75
STX 180119C00023000 C 01/19/18 23.0 9.35 9.85
STX 180119C00025000 C 01/19/18 25.0 8.25 8.75
STX 180119C00028000 C 01/19/18 28.0 6.80 7.30
STX 180119C00030000 C 01/19/18 30.0 5.95 6.45
STX 180119C00032000 C 01/19/18 32.0 5.20 5.80
STX 180119C00033000 C 01/19/18 33.0 4.90 5.35
STX 180119C00035000 C 01/19/18 35.0 4.30 4.70
STX 180119C00037000 C 01/19/18 37.0 3.80 4.15
STX 180119C00040000 C 01/19/18 40.0 3.10 3.40
STX 180119C00042000 C 01/19/18 42.0 2.68 3.15
STX 180119C00045000 C 01/19/18 45.0 2.19 2.63
STX 180119C00047000 C 01/19/18 47.0 1.96 2.33
STX 180119C00050000 C 01/19/18 50.0 1.60 1.95
STX 180119P00015000 P 01/19/18 15.0 1.99 2.24
STX 180119P00018000 P 01/19/18 18.0 2.94 3.20
STX 180119P00020000 P 01/19/18 20.0 3.85 4.00
STX 180119P00023000 P 01/19/18 23.0 5.20 5.40
STX 180119P00025000 P 01/19/18 25.0 6.20 6.45
STX 180119P00028000 P 01/19/18 28.0 7.75 8.15
STX 180119P00030000 P 01/19/18 30.0 8.95 9.40
STX 180119P00032000 P 01/19/18 32.0 10.20 10.80
STX 180119P00033000 P 01/19/18 33.0 10.85 11.45
STX 180119P00035000 P 01/19/18 35.0 12.40 12.90
STX 180119P00037000 P 01/19/18 37.0 13.80 14.40
STX 180119P00040000 P 01/19/18 40.0 16.15 16.75
STX 180119P00042000 P 01/19/18 42.0 17.75 18.35
STX 180119P00045000 P 01/19/18 45.0 20.15 20.85
STX 180119P00047000 P 01/19/18 47.0 21.80 22.55
STX 180119P00050000 P 01/19/18 50.0 24.50 25.15

OPRA data is delayed 15 minutes.