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 (2015-04-03)Premium Content

Seagate Technology (STX)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150424C00040000 C 04/24/15 40.0 15.85 18.10
STX 150424C00043000 C 04/24/15 43.0 12.95 15.45
STX 150424C00044000 C 04/24/15 44.0 12.40 14.05
STX 150424C00045000 C 04/24/15 45.0 10.95 13.10
STX 150424C00045500 C 04/24/15 45.5 10.90 12.75
STX 150424C00046000 C 04/24/15 46.0 10.00 13.90
STX 150424C00046500 C 04/24/15 46.5 10.30 12.20
STX 150424C00047000 C 04/24/15 47.0 9.65 11.00
STX 150424C00047500 C 04/24/15 47.5 8.55 11.75
STX 150424C00048000 C 04/24/15 48.0 8.80 10.65
STX 150424C00048500 C 04/24/15 48.5 8.15 10.75
STX 150424C00049000 C 04/24/15 49.0 8.20 9.80
STX 150424C00049500 C 04/24/15 49.5 7.00 10.20
STX 150424C00050000 C 04/24/15 50.0 7.20 8.65
STX 150424C00050500 C 04/24/15 50.5 6.70 8.15
STX 150424C00051000 C 04/24/15 51.0 6.20 7.80
STX 150424C00051500 C 04/24/15 51.5 5.70 7.20
STX 150424C00052000 C 04/24/15 52.0 5.20 6.65
STX 150424C00052500 C 04/24/15 52.5 4.70 6.30
STX 150424C00053000 C 04/24/15 53.0 4.40 5.65
STX 150424C00053500 C 04/24/15 53.5 3.90 4.60
STX 150424C00054000 C 04/24/15 54.0 3.25 4.00
STX 150424C00054500 C 04/24/15 54.5 2.84 3.50
STX 150424C00055000 C 04/24/15 55.0 2.42 2.98
STX 150424C00055500 C 04/24/15 55.5 2.13 2.53
STX 150424C00056000 C 04/24/15 56.0 1.61 2.22
STX 150424C00056500 C 04/24/15 56.5 1.37 1.66
STX 150424C00057000 C 04/24/15 57.0 0.96 1.22
STX 150424C00057500 C 04/24/15 57.5 0.70 0.98
STX 150424C00058000 C 04/24/15 58.0 0.52 0.69
STX 150424C00058500 C 04/24/15 58.5 0.35 0.54
STX 150424C00059000 C 04/24/15 59.0 0.24 0.35
STX 150424C00059500 C 04/24/15 59.5 0.18 0.24
STX 150424C00060000 C 04/24/15 60.0 0.11 0.16
STX 150424C00060500 C 04/24/15 60.5 0.07 0.13
STX 150424C00061000 C 04/24/15 61.0 0.04 0.13
STX 150424C00061500 C 04/24/15 61.5 0.02 0.10
STX 150424C00062000 C 04/24/15 62.0 0.00 0.07
STX 150424C00062500 C 04/24/15 62.5 0.00 0.05
STX 150424C00063000 C 04/24/15 63.0 0.00 0.03
STX 150424C00063500 C 04/24/15 63.5 0.00 0.03
STX 150424C00064000 C 04/24/15 64.0 0.00 0.03
STX 150424C00064500 C 04/24/15 64.5 0.00 0.03
STX 150424C00065000 C 04/24/15 65.0 0.00 0.03
STX 150424C00065500 C 04/24/15 65.5 0.00 0.03
STX 150424C00066000 C 04/24/15 66.0 0.00 0.03
STX 150424C00066500 C 04/24/15 66.5 0.00 0.03
STX 150424C00067000 C 04/24/15 67.0 0.00 0.02
STX 150424C00070000 C 04/24/15 70.0 0.00 0.02
STX 150424C00075000 C 04/24/15 75.0 0.00 0.02
STX 150424C00080000 C 04/24/15 80.0 0.00 0.02
STX 150424C00085000 C 04/24/15 85.0 0.00 0.02
STX 150424P00040000 P 04/24/15 40.0 0.00 0.02
STX 150424P00043000 P 04/24/15 43.0 0.00 0.03
STX 150424P00044000 P 04/24/15 44.0 0.00 0.03
STX 150424P00045000 P 04/24/15 45.0 0.00 0.03
STX 150424P00045500 P 04/24/15 45.5 0.00 0.03
STX 150424P00046000 P 04/24/15 46.0 0.00 0.03
STX 150424P00046500 P 04/24/15 46.5 0.00 0.03
STX 150424P00047000 P 04/24/15 47.0 0.00 0.03
STX 150424P00047500 P 04/24/15 47.5 0.00 0.03
STX 150424P00048000 P 04/24/15 48.0 0.00 0.03
STX 150424P00048500 P 04/24/15 48.5 0.00 0.04
STX 150424P00049000 P 04/24/15 49.0 0.00 0.04
STX 150424P00049500 P 04/24/15 49.5 0.00 0.04
STX 150424P00050000 P 04/24/15 50.0 0.00 0.06
STX 150424P00050500 P 04/24/15 50.5 0.00 0.05
STX 150424P00051000 P 04/24/15 51.0 0.01 0.06
STX 150424P00051500 P 04/24/15 51.5 0.00 0.07
STX 150424P00052000 P 04/24/15 52.0 0.02 0.05
STX 150424P00052500 P 04/24/15 52.5 0.03 0.05
STX 150424P00053000 P 04/24/15 53.0 0.03 0.10
STX 150424P00053500 P 04/24/15 53.5 0.05 0.12
STX 150424P00054000 P 04/24/15 54.0 0.02 0.15
STX 150424P00054500 P 04/24/15 54.5 0.10 0.16
STX 150424P00055000 P 04/24/15 55.0 0.14 0.20
STX 150424P00055500 P 04/24/15 55.5 0.21 0.27
STX 150424P00056000 P 04/24/15 56.0 0.29 0.38
STX 150424P00056500 P 04/24/15 56.5 0.40 0.53
STX 150424P00057000 P 04/24/15 57.0 0.55 0.72
STX 150424P00057500 P 04/24/15 57.5 0.76 0.96
STX 150424P00058000 P 04/24/15 58.0 1.01 1.26
STX 150424P00058500 P 04/24/15 58.5 1.16 1.59
STX 150424P00059000 P 04/24/15 59.0 1.61 1.84
STX 150424P00059500 P 04/24/15 59.5 2.04 2.41
STX 150424P00060000 P 04/24/15 60.0 2.30 2.75
STX 150424P00060500 P 04/24/15 60.5 2.42 3.30
STX 150424P00061000 P 04/24/15 61.0 2.50 3.85
STX 150424P00061500 P 04/24/15 61.5 2.97 4.30
STX 150424P00062000 P 04/24/15 62.0 3.30 4.85
STX 150424P00062500 P 04/24/15 62.5 3.90 5.35
STX 150424P00063000 P 04/24/15 63.0 4.40 5.85
STX 150424P00063500 P 04/24/15 63.5 4.85 6.35
STX 150424P00064000 P 04/24/15 64.0 5.35 6.70
STX 150424P00064500 P 04/24/15 64.5 5.75 7.30
STX 150424P00065000 P 04/24/15 65.0 6.25 7.80
STX 150424P00065500 P 04/24/15 65.5 6.85 8.30
STX 150424P00066000 P 04/24/15 66.0 6.15 9.05
STX 150424P00066500 P 04/24/15 66.5 7.25 9.55
STX 150424P00067000 P 04/24/15 67.0 7.40 10.10
STX 150424P00070000 P 04/24/15 70.0 10.20 14.15
STX 150424P00075000 P 04/24/15 75.0 15.15 19.35
STX 150424P00080000 P 04/24/15 80.0 20.05 24.15
STX 150424P00085000 P 04/24/15 85.0 25.10 29.15
STX 150501C00040000 C 05/01/15 40.0 15.85 18.05
STX 150501C00043000 C 05/01/15 43.0 12.65 15.10
STX 150501C00044000 C 05/01/15 44.0 11.65 14.10
STX 150501C00045000 C 05/01/15 45.0 11.25 13.00
STX 150501C00045500 C 05/01/15 45.5 10.95 12.60
STX 150501C00046000 C 05/01/15 46.0 10.00 13.90
STX 150501C00046500 C 05/01/15 46.5 9.90 12.70
STX 150501C00047000 C 05/01/15 47.0 9.80 11.50
STX 150501C00047500 C 05/01/15 47.5 9.10 11.75
STX 150501C00048000 C 05/01/15 48.0 7.90 10.15
STX 150501C00048500 C 05/01/15 48.5 8.25 10.20
STX 150501C00049000 C 05/01/15 49.0 8.20 9.70
STX 150501C00049500 C 05/01/15 49.5 7.75 9.15
STX 150501C00050000 C 05/01/15 50.0 7.25 7.80
STX 150501C00050500 C 05/01/15 50.5 6.75 8.20
STX 150501C00051000 C 05/01/15 51.0 6.35 7.70
STX 150501C00051500 C 05/01/15 51.5 5.75 7.20
STX 150501C00052000 C 05/01/15 52.0 5.25 6.65
STX 150501C00052500 C 05/01/15 52.5 4.80 6.20
STX 150501C00053000 C 05/01/15 53.0 4.45 5.80
STX 150501C00053500 C 05/01/15 53.5 3.85 4.95
STX 150501C00054000 C 05/01/15 54.0 3.55 4.15
STX 150501C00054500 C 05/01/15 54.5 2.98 3.60
STX 150501C00055000 C 05/01/15 55.0 2.65 3.05
STX 150501C00055500 C 05/01/15 55.5 2.16 2.56
STX 150501C00056000 C 05/01/15 56.0 1.88 2.24
STX 150501C00056500 C 05/01/15 56.5 1.47 1.80
STX 150501C00057000 C 05/01/15 57.0 1.18 1.50
STX 150501C00057500 C 05/01/15 57.5 0.94 1.21
STX 150501C00058000 C 05/01/15 58.0 0.73 0.97
STX 150501C00058500 C 05/01/15 58.5 0.56 0.74
STX 150501C00059000 C 05/01/15 59.0 0.42 0.57
STX 150501C00059500 C 05/01/15 59.5 0.32 0.43
STX 150501C00060000 C 05/01/15 60.0 0.24 0.30
STX 150501C00060500 C 05/01/15 60.5 0.17 0.22
STX 150501C00061000 C 05/01/15 61.0 0.11 0.16
STX 150501C00061500 C 05/01/15 61.5 0.07 0.13
STX 150501C00062000 C 05/01/15 62.0 0.05 0.13
STX 150501C00062500 C 05/01/15 62.5 0.03 0.12
STX 150501C00063000 C 05/01/15 63.0 0.01 0.09
STX 150501C00064000 C 05/01/15 64.0 0.00 0.05
STX 150501C00065000 C 05/01/15 65.0 0.00 0.04
STX 150501P00040000 P 05/01/15 40.0 0.00 0.03
STX 150501P00043000 P 05/01/15 43.0 0.00 0.03
STX 150501P00044000 P 05/01/15 44.0 0.00 0.04
STX 150501P00045000 P 05/01/15 45.0 0.00 0.05
STX 150501P00045500 P 05/01/15 45.5 0.00 0.04
STX 150501P00046000 P 05/01/15 46.0 0.00 0.05
STX 150501P00046500 P 05/01/15 46.5 0.00 0.07
STX 150501P00047000 P 05/01/15 47.0 0.00 0.06
STX 150501P00047500 P 05/01/15 47.5 0.00 0.07
STX 150501P00048000 P 05/01/15 48.0 0.00 0.08
STX 150501P00048500 P 05/01/15 48.5 0.01 0.08
STX 150501P00049000 P 05/01/15 49.0 0.00 0.07
STX 150501P00049500 P 05/01/15 49.5 0.00 0.10
STX 150501P00050000 P 05/01/15 50.0 0.00 0.11
STX 150501P00050500 P 05/01/15 50.5 0.00 0.12
STX 150501P00051000 P 05/01/15 51.0 0.02 0.13
STX 150501P00051500 P 05/01/15 51.5 0.02 0.18
STX 150501P00052000 P 05/01/15 52.0 0.09 0.15
STX 150501P00052500 P 05/01/15 52.5 0.07 0.19
STX 150501P00053000 P 05/01/15 53.0 0.17 0.23
STX 150501P00053500 P 05/01/15 53.5 0.21 0.29
STX 150501P00054000 P 05/01/15 54.0 0.29 0.35
STX 150501P00054500 P 05/01/15 54.5 0.37 0.45
STX 150501P00055000 P 05/01/15 55.0 0.48 0.56
STX 150501P00055500 P 05/01/15 55.5 0.60 0.68
STX 150501P00056000 P 05/01/15 56.0 0.74 0.85
STX 150501P00056500 P 05/01/15 56.5 0.93 1.10
STX 150501P00057000 P 05/01/15 57.0 1.10 1.35
STX 150501P00057500 P 05/01/15 57.5 1.40 1.61
STX 150501P00058000 P 05/01/15 58.0 1.68 1.94
STX 150501P00058500 P 05/01/15 58.5 1.92 2.24
STX 150501P00059000 P 05/01/15 59.0 2.26 2.66
STX 150501P00059500 P 05/01/15 59.5 2.73 2.96
STX 150501P00060000 P 05/01/15 60.0 3.05 3.45
STX 150501P00060500 P 05/01/15 60.5 3.40 3.85
STX 150501P00061000 P 05/01/15 61.0 3.20 4.35
STX 150501P00061500 P 05/01/15 61.5 3.60 4.90
STX 150501P00062000 P 05/01/15 62.0 4.05 5.40
STX 150501P00062500 P 05/01/15 62.5 4.40 5.90
STX 150501P00063000 P 05/01/15 63.0 5.00 6.40
STX 150501P00064000 P 05/01/15 64.0 5.90 7.40
STX 150501P00065000 P 05/01/15 65.0 6.90 8.40
STX 150508C00040000 C 05/08/15 40.0 15.65 19.85
STX 150508C00043000 C 05/08/15 43.0 12.65 16.85
STX 150508C00044000 C 05/08/15 44.0 11.85 13.95
STX 150508C00045000 C 05/08/15 45.0 10.65 14.90
STX 150508C00045500 C 05/08/15 45.5 10.15 14.40
STX 150508C00046000 C 05/08/15 46.0 9.65 13.90
STX 150508C00046500 C 05/08/15 46.5 9.15 13.35
STX 150508C00047000 C 05/08/15 47.0 9.05 12.95
STX 150508C00047500 C 05/08/15 47.5 9.15 10.45
STX 150508C00048000 C 05/08/15 48.0 8.95 9.95
STX 150508C00048500 C 05/08/15 48.5 8.15 10.20
STX 150508C00049000 C 05/08/15 49.0 8.25 9.70
STX 150508C00049500 C 05/08/15 49.5 7.75 9.45
STX 150508C00050000 C 05/08/15 50.0 7.35 8.65
STX 150508C00050500 C 05/08/15 50.5 6.70 8.45
STX 150508C00051000 C 05/08/15 51.0 6.25 7.65
STX 150508C00051500 C 05/08/15 51.5 5.90 7.30
STX 150508C00052000 C 05/08/15 52.0 5.30 6.80
STX 150508C00052500 C 05/08/15 52.5 4.95 5.80
STX 150508C00053000 C 05/08/15 53.0 4.40 5.40
STX 150508C00053500 C 05/08/15 53.5 3.90 4.60
STX 150508C00054000 C 05/08/15 54.0 3.50 4.10
STX 150508C00054500 C 05/08/15 54.5 3.05 3.40
STX 150508C00055000 C 05/08/15 55.0 2.75 3.25
STX 150508C00055500 C 05/08/15 55.5 2.37 2.68
STX 150508C00056000 C 05/08/15 56.0 2.03 2.34
STX 150508C00056500 C 05/08/15 56.5 1.65 1.98
STX 150508C00057000 C 05/08/15 57.0 1.46 1.70
STX 150508C00057500 C 05/08/15 57.5 1.13 1.37
STX 150508C00058000 C 05/08/15 58.0 0.92 1.14
STX 150508C00058500 C 05/08/15 58.5 0.74 0.95
STX 150508C00059000 C 05/08/15 59.0 0.58 0.74
STX 150508C00059500 C 05/08/15 59.5 0.46 0.59
STX 150508C00060000 C 05/08/15 60.0 0.38 0.47
STX 150508C00060500 C 05/08/15 60.5 0.29 0.36
STX 150508C00061000 C 05/08/15 61.0 0.22 0.30
STX 150508C00061500 C 05/08/15 61.5 0.16 0.23
STX 150508C00062000 C 05/08/15 62.0 0.12 0.18
STX 150508C00062500 C 05/08/15 62.5 0.08 0.14
STX 150508C00063000 C 05/08/15 63.0 0.06 0.11
STX 150508C00064000 C 05/08/15 64.0 0.00 0.10
STX 150508C00065000 C 05/08/15 65.0 0.00 0.06
STX 150508P00040000 P 05/08/15 40.0 0.00 0.04
STX 150508P00043000 P 05/08/15 43.0 0.00 0.05
STX 150508P00044000 P 05/08/15 44.0 0.00 0.06
STX 150508P00045000 P 05/08/15 45.0 0.00 0.08
STX 150508P00045500 P 05/08/15 45.5 0.00 0.09
STX 150508P00046000 P 05/08/15 46.0 0.00 0.10
STX 150508P00046500 P 05/08/15 46.5 0.00 0.11
STX 150508P00047000 P 05/08/15 47.0 0.00 0.12
STX 150508P00047500 P 05/08/15 47.5 0.00 0.13
STX 150508P00048000 P 05/08/15 48.0 0.00 0.14
STX 150508P00048500 P 05/08/15 48.5 0.00 0.15
STX 150508P00049000 P 05/08/15 49.0 0.00 0.17
STX 150508P00049500 P 05/08/15 49.5 0.03 0.18
STX 150508P00050000 P 05/08/15 50.0 0.03 0.14
STX 150508P00050500 P 05/08/15 50.5 0.04 0.21
STX 150508P00051000 P 05/08/15 51.0 0.11 0.18
STX 150508P00051500 P 05/08/15 51.5 0.11 0.21
STX 150508P00052000 P 05/08/15 52.0 0.18 0.24
STX 150508P00052500 P 05/08/15 52.5 0.18 0.30
STX 150508P00053000 P 05/08/15 53.0 0.29 0.35
STX 150508P00053500 P 05/08/15 53.5 0.38 0.43
STX 150508P00054000 P 05/08/15 54.0 0.43 0.51
STX 150508P00054500 P 05/08/15 54.5 0.56 0.65
STX 150508P00055000 P 05/08/15 55.0 0.69 0.76
STX 150508P00055500 P 05/08/15 55.5 0.82 0.91
STX 150508P00056000 P 05/08/15 56.0 0.98 1.14
STX 150508P00056500 P 05/08/15 56.5 1.19 1.36
STX 150508P00057000 P 05/08/15 57.0 1.40 1.58
STX 150508P00057500 P 05/08/15 57.5 1.65 1.84
STX 150508P00058000 P 05/08/15 58.0 1.94 2.20
STX 150508P00058500 P 05/08/15 58.5 2.16 2.47
STX 150508P00059000 P 05/08/15 59.0 2.48 2.82
STX 150508P00059500 P 05/08/15 59.5 2.81 3.20
STX 150508P00060000 P 05/08/15 60.0 3.30 3.60
STX 150508P00060500 P 05/08/15 60.5 3.70 4.00
STX 150508P00061000 P 05/08/15 61.0 3.95 4.45
STX 150508P00061500 P 05/08/15 61.5 4.40 4.95
STX 150508P00062000 P 05/08/15 62.0 3.90 5.45
STX 150508P00062500 P 05/08/15 62.5 4.40 5.90
STX 150508P00063000 P 05/08/15 63.0 4.90 6.40
STX 150508P00064000 P 05/08/15 64.0 5.95 7.40
STX 150508P00065000 P 05/08/15 65.0 6.95 8.35
STX 150515C00040000 C 05/15/15 40.0 15.90 19.40
STX 150515C00045000 C 05/15/15 45.0 11.55 12.95
STX 150515C00050000 C 05/15/15 50.0 7.40 7.85
STX 150515C00052500 C 05/15/15 52.5 4.90 5.40
STX 150515C00055000 C 05/15/15 55.0 2.82 3.40
STX 150515C00057500 C 05/15/15 57.5 1.32 1.55
STX 150515C00060000 C 05/15/15 60.0 0.55 0.59
STX 150515C00062500 C 05/15/15 62.5 0.15 0.20
STX 150515C00065000 C 05/15/15 65.0 0.01 0.10
STX 150515C00067500 C 05/15/15 67.5 0.00 0.04
STX 150515C00070000 C 05/15/15 70.0 0.00 0.03
STX 150515C00075000 C 05/15/15 75.0 0.00 0.03
STX 150515P00040000 P 05/15/15 40.0 0.00 0.04
STX 150515P00045000 P 05/15/15 45.0 0.02 0.05
STX 150515P00050000 P 05/15/15 50.0 0.14 0.17
STX 150515P00052500 P 05/15/15 52.5 0.35 0.40
STX 150515P00055000 P 05/15/15 55.0 0.85 0.97
STX 150515P00057500 P 05/15/15 57.5 1.84 2.06
STX 150515P00060000 P 05/15/15 60.0 3.35 3.80
STX 150515P00062500 P 05/15/15 62.5 4.70 5.95
STX 150515P00065000 P 05/15/15 65.0 6.90 8.35
STX 150515P00067500 P 05/15/15 67.5 8.85 11.25
STX 150515P00070000 P 05/15/15 70.0 11.35 13.75
STX 150515P00075000 P 05/15/15 75.0 16.35 18.75
STX 150522C00040000 C 05/22/15 40.0 15.80 19.85
STX 150522C00044000 C 05/22/15 44.0 11.65 15.85
STX 150522C00044500 C 05/22/15 44.5 11.40 15.35
STX 150522C00045000 C 05/22/15 45.0 10.90 14.85
STX 150522C00045500 C 05/22/15 45.5 10.40 13.30
STX 150522C00046000 C 05/22/15 46.0 10.40 12.45
STX 150522C00046500 C 05/22/15 46.5 10.00 11.95
STX 150522C00047000 C 05/22/15 47.0 9.50 12.35
STX 150522C00047500 C 05/22/15 47.5 9.30 10.95
STX 150522C00048000 C 05/22/15 48.0 9.30 11.20
STX 150522C00048500 C 05/22/15 48.5 8.25 10.70
STX 150522C00049000 C 05/22/15 49.0 8.25 9.65
STX 150522C00049500 C 05/22/15 49.5 7.75 9.30
STX 150522C00050000 C 05/22/15 50.0 7.25 8.80
STX 150522C00050500 C 05/22/15 50.5 6.85 7.95
STX 150522C00051000 C 05/22/15 51.0 6.40 7.45
STX 150522C00051500 C 05/22/15 51.5 5.80 6.95
STX 150522C00052000 C 05/22/15 52.0 5.40 6.45
STX 150522C00052500 C 05/22/15 52.5 4.90 5.95
STX 150522C00053000 C 05/22/15 53.0 4.50 5.90
STX 150522C00053500 C 05/22/15 53.5 4.20 4.75
STX 150522C00054000 C 05/22/15 54.0 3.80 4.35
STX 150522C00054500 C 05/22/15 54.5 3.35 3.90
STX 150522C00055000 C 05/22/15 55.0 3.05 3.55
STX 150522C00055500 C 05/22/15 55.5 2.61 3.20
STX 150522C00056000 C 05/22/15 56.0 2.41 2.86
STX 150522C00056500 C 05/22/15 56.5 2.11 2.55
STX 150522C00057000 C 05/22/15 57.0 1.82 2.24
STX 150522C00057500 C 05/22/15 57.5 1.58 1.73
STX 150522C00058000 C 05/22/15 58.0 1.27 1.48
STX 150522C00058500 C 05/22/15 58.5 1.08 1.31
STX 150522C00059000 C 05/22/15 59.0 0.90 1.07
STX 150522C00059500 C 05/22/15 59.5 0.75 0.89
STX 150522C00060000 C 05/22/15 60.0 0.65 0.80
STX 150522C00060500 C 05/22/15 60.5 0.53 0.65
STX 150522C00061000 C 05/22/15 61.0 0.42 0.55
STX 150522C00061500 C 05/22/15 61.5 0.34 0.52
STX 150522C00062000 C 05/22/15 62.0 0.28 0.38
STX 150522C00063000 C 05/22/15 63.0 0.18 0.36
STX 150522C00065000 C 05/22/15 65.0 0.07 0.16
STX 150522P00040000 P 05/22/15 40.0 0.00 0.07
STX 150522P00044000 P 05/22/15 44.0 0.00 0.09
STX 150522P00044500 P 05/22/15 44.5 0.00 0.10
STX 150522P00045000 P 05/22/15 45.0 0.00 0.11
STX 150522P00045500 P 05/22/15 45.5 0.00 0.11
STX 150522P00046000 P 05/22/15 46.0 0.00 0.12
STX 150522P00046500 P 05/22/15 46.5 0.01 0.13
STX 150522P00047000 P 05/22/15 47.0 0.02 0.14
STX 150522P00047500 P 05/22/15 47.5 0.02 0.22
STX 150522P00048000 P 05/22/15 48.0 0.04 0.24
STX 150522P00048500 P 05/22/15 48.5 0.05 0.26
STX 150522P00049000 P 05/22/15 49.0 0.07 0.29
STX 150522P00049500 P 05/22/15 49.5 0.10 0.32
STX 150522P00050000 P 05/22/15 50.0 0.20 0.28
STX 150522P00050500 P 05/22/15 50.5 0.16 0.39
STX 150522P00051000 P 05/22/15 51.0 0.19 0.43
STX 150522P00051500 P 05/22/15 51.5 0.27 0.45
STX 150522P00052000 P 05/22/15 52.0 0.30 0.54
STX 150522P00052500 P 05/22/15 52.5 0.43 0.58
STX 150522P00053000 P 05/22/15 53.0 0.54 0.66
STX 150522P00053500 P 05/22/15 53.5 0.64 0.76
STX 150522P00054000 P 05/22/15 54.0 0.74 0.87
STX 150522P00054500 P 05/22/15 54.5 0.88 1.00
STX 150522P00055000 P 05/22/15 55.0 1.00 1.19
STX 150522P00055500 P 05/22/15 55.5 1.10 1.33
STX 150522P00056000 P 05/22/15 56.0 1.34 1.54
STX 150522P00056500 P 05/22/15 56.5 1.51 1.74
STX 150522P00057000 P 05/22/15 57.0 1.74 1.99
STX 150522P00057500 P 05/22/15 57.5 2.05 2.24
STX 150522P00058000 P 05/22/15 58.0 2.22 2.54
STX 150522P00058500 P 05/22/15 58.5 2.42 2.87
STX 150522P00059000 P 05/22/15 59.0 2.70 3.15
STX 150522P00059500 P 05/22/15 59.5 3.05 3.50
STX 150522P00060000 P 05/22/15 60.0 3.40 3.85
STX 150522P00060500 P 05/22/15 60.5 3.75 4.30
STX 150522P00061000 P 05/22/15 61.0 4.15 4.65
STX 150522P00061500 P 05/22/15 61.5 4.70 5.15
STX 150522P00062000 P 05/22/15 62.0 4.95 5.50
STX 150522P00063000 P 05/22/15 63.0 5.85 6.50
STX 150522P00065000 P 05/22/15 65.0 6.95 8.40
STX 150529C00045000 C 05/29/15 45.0 10.65 14.45
STX 150529C00046000 C 05/29/15 46.0 10.30 13.25
STX 150529C00046500 C 05/29/15 46.5 9.15 13.20
STX 150529C00047000 C 05/29/15 47.0 8.90 12.25
STX 150529C00047500 C 05/29/15 47.5 9.30 11.75
STX 150529C00048000 C 05/29/15 48.0 8.75 11.25
STX 150529C00048500 C 05/29/15 48.5 8.75 10.75
STX 150529C00049000 C 05/29/15 49.0 8.25 9.65
STX 150529C00049500 C 05/29/15 49.5 7.70 9.25
STX 150529C00050000 C 05/29/15 50.0 7.25 8.70
STX 150529C00050500 C 05/29/15 50.5 6.85 8.20
STX 150529C00051000 C 05/29/15 51.0 6.40 7.45
STX 150529C00051500 C 05/29/15 51.5 5.90 7.30
STX 150529C00052000 C 05/29/15 52.0 5.45 6.45
STX 150529C00052500 C 05/29/15 52.5 5.00 5.95
STX 150529C00053000 C 05/29/15 53.0 4.70 5.25
STX 150529C00053500 C 05/29/15 53.5 4.25 4.75
STX 150529C00054000 C 05/29/15 54.0 3.90 4.40
STX 150529C00054500 C 05/29/15 54.5 3.50 4.00
STX 150529C00055000 C 05/29/15 55.0 3.15 3.60
STX 150529C00055500 C 05/29/15 55.5 2.84 3.30
STX 150529C00056000 C 05/29/15 56.0 2.50 2.99
STX 150529C00056500 C 05/29/15 56.5 2.23 2.66
STX 150529C00057000 C 05/29/15 57.0 1.95 2.16
STX 150529C00057500 C 05/29/15 57.5 1.67 1.89
STX 150529C00058000 C 05/29/15 58.0 1.46 1.68
STX 150529C00058500 C 05/29/15 58.5 1.28 1.44
STX 150529C00059000 C 05/29/15 59.0 1.04 1.41
STX 150529C00059500 C 05/29/15 59.5 0.87 1.20
STX 150529C00060000 C 05/29/15 60.0 0.77 0.90
STX 150529C00060500 C 05/29/15 60.5 0.60 0.84
STX 150529C00061000 C 05/29/15 61.0 0.50 0.82
STX 150529C00061500 C 05/29/15 61.5 0.46 0.71
STX 150529C00062000 C 05/29/15 62.0 0.38 0.60
STX 150529C00063000 C 05/29/15 63.0 0.26 0.44
STX 150529P00045000 P 05/29/15 45.0 0.01 0.12
STX 150529P00046000 P 05/29/15 46.0 0.03 0.14
STX 150529P00046500 P 05/29/15 46.5 0.03 0.15
STX 150529P00047000 P 05/29/15 47.0 0.03 0.24
STX 150529P00047500 P 05/29/15 47.5 0.06 0.18
STX 150529P00048000 P 05/29/15 48.0 0.08 0.19
STX 150529P00048500 P 05/29/15 48.5 0.15 0.21
STX 150529P00049000 P 05/29/15 49.0 0.15 0.24
STX 150529P00049500 P 05/29/15 49.5 0.18 0.29
STX 150529P00050000 P 05/29/15 50.0 0.23 0.32
STX 150529P00050500 P 05/29/15 50.5 0.29 0.38
STX 150529P00051000 P 05/29/15 51.0 0.34 0.45
STX 150529P00051500 P 05/29/15 51.5 0.40 0.50
STX 150529P00052000 P 05/29/15 52.0 0.46 0.57
STX 150529P00052500 P 05/29/15 52.5 0.53 0.66
STX 150529P00053000 P 05/29/15 53.0 0.63 0.74
STX 150529P00053500 P 05/29/15 53.5 0.75 0.87
STX 150529P00054000 P 05/29/15 54.0 0.83 1.02
STX 150529P00054500 P 05/29/15 54.5 0.98 1.14
STX 150529P00055000 P 05/29/15 55.0 1.10 1.30
STX 150529P00055500 P 05/29/15 55.5 1.28 1.50
STX 150529P00056000 P 05/29/15 56.0 1.46 1.68
STX 150529P00056500 P 05/29/15 56.5 1.64 1.91
STX 150529P00057000 P 05/29/15 57.0 1.92 2.12
STX 150529P00057500 P 05/29/15 57.5 2.16 2.38
STX 150529P00058000 P 05/29/15 58.0 2.42 2.65
STX 150529P00058500 P 05/29/15 58.5 2.52 3.05
STX 150529P00059000 P 05/29/15 59.0 2.91 3.30
STX 150529P00059500 P 05/29/15 59.5 3.15 3.65
STX 150529P00060000 P 05/29/15 60.0 3.50 4.00
STX 150529P00060500 P 05/29/15 60.5 3.85 4.35
STX 150529P00061000 P 05/29/15 61.0 4.20 4.75
STX 150529P00061500 P 05/29/15 61.5 4.60 5.15
STX 150529P00062000 P 05/29/15 62.0 5.05 5.60
STX 150529P00063000 P 05/29/15 63.0 5.55 6.55
STX 150619C00030000 C 06/19/15 30.0 25.85 29.40
STX 150619C00035000 C 06/19/15 35.0 20.85 24.40
STX 150619C00040000 C 06/19/15 40.0 15.65 19.20
STX 150619C00045000 C 06/19/15 45.0 11.00 14.20
STX 150619C00050000 C 06/19/15 50.0 7.35 8.75
STX 150619C00052500 C 06/19/15 52.5 5.25 5.95
STX 150619C00055000 C 06/19/15 55.0 3.55 3.85
STX 150619C00057500 C 06/19/15 57.5 2.14 2.32
STX 150619C00060000 C 06/19/15 60.0 1.13 1.29
STX 150619C00062500 C 06/19/15 62.5 0.55 0.66
STX 150619C00065000 C 06/19/15 65.0 0.25 0.32
STX 150619C00067500 C 06/19/15 67.5 0.11 0.16
STX 150619C00070000 C 06/19/15 70.0 0.04 0.08
STX 150619C00072500 C 06/19/15 72.5 0.00 0.05
STX 150619C00075000 C 06/19/15 75.0 0.00 0.04
STX 150619C00080000 C 06/19/15 80.0 0.00 0.03
STX 150619C00085000 C 06/19/15 85.0 0.00 0.03
STX 150619P00030000 P 06/19/15 30.0 0.00 0.04
STX 150619P00035000 P 06/19/15 35.0 0.01 0.06
STX 150619P00040000 P 06/19/15 40.0 0.04 0.10
STX 150619P00045000 P 06/19/15 45.0 0.13 0.17
STX 150619P00050000 P 06/19/15 50.0 0.45 0.52
STX 150619P00052500 P 06/19/15 52.5 0.83 0.95
STX 150619P00055000 P 06/19/15 55.0 1.48 1.67
STX 150619P00057500 P 06/19/15 57.5 2.59 2.77
STX 150619P00060000 P 06/19/15 60.0 4.00 4.35
STX 150619P00062500 P 06/19/15 62.5 5.70 6.30
STX 150619P00065000 P 06/19/15 65.0 7.25 8.55
STX 150619P00067500 P 06/19/15 67.5 9.50 11.40
STX 150619P00070000 P 06/19/15 70.0 11.80 14.75
STX 150619P00072500 P 06/19/15 72.5 13.85 17.15
STX 150619P00075000 P 06/19/15 75.0 16.35 18.95
STX 150619P00080000 P 06/19/15 80.0 21.05 24.90
STX 150619P00085000 P 06/19/15 85.0 26.05 29.70
STX 150918C00035000 C 09/18/15 35.0 20.65 24.45
STX 150918C00040000 C 09/18/15 40.0 15.65 19.20
STX 150918C00045000 C 09/18/15 45.0 11.85 14.35
STX 150918C00050000 C 09/18/15 50.0 8.25 8.95
STX 150918C00052500 C 09/18/15 52.5 6.45 6.85
STX 150918C00055000 C 09/18/15 55.0 4.85 5.05
STX 150918C00057500 C 09/18/15 57.5 3.45 3.70
STX 150918C00060000 C 09/18/15 60.0 2.48 2.70
STX 150918C00062500 C 09/18/15 62.5 1.65 1.80
STX 150918C00065000 C 09/18/15 65.0 1.05 1.19
STX 150918C00067500 C 09/18/15 67.5 0.64 0.76
STX 150918C00070000 C 09/18/15 70.0 0.37 0.47
STX 150918C00072500 C 09/18/15 72.5 0.21 0.30
STX 150918C00075000 C 09/18/15 75.0 0.13 0.19
STX 150918C00080000 C 09/18/15 80.0 0.03 0.08
STX 150918C00085000 C 09/18/15 85.0 0.00 0.05
STX 150918P00035000 P 09/18/15 35.0 0.12 0.19
STX 150918P00040000 P 09/18/15 40.0 0.28 0.37
STX 150918P00045000 P 09/18/15 45.0 0.67 0.78
STX 150918P00050000 P 09/18/15 50.0 1.56 1.73
STX 150918P00052500 P 09/18/15 52.5 2.27 2.44
STX 150918P00055000 P 09/18/15 55.0 3.15 3.40
STX 150918P00057500 P 09/18/15 57.5 4.35 4.65
STX 150918P00060000 P 09/18/15 60.0 5.75 6.10
STX 150918P00062500 P 09/18/15 62.5 7.45 7.80
STX 150918P00065000 P 09/18/15 65.0 9.35 9.75
STX 150918P00067500 P 09/18/15 67.5 11.10 11.90
STX 150918P00070000 P 09/18/15 70.0 12.70 14.70
STX 150918P00072500 P 09/18/15 72.5 15.15 17.00
STX 150918P00075000 P 09/18/15 75.0 16.75 20.35
STX 150918P00080000 P 09/18/15 80.0 21.10 25.45
STX 150918P00085000 P 09/18/15 85.0 26.55 30.35
STX 160115C00025000 C 01/15/16 25.0 30.65 34.50
STX 160115C00030000 C 01/15/16 30.0 25.70 29.45
STX 160115C00033000 C 01/15/16 33.0 22.65 26.70
STX 160115C00035000 C 01/15/16 35.0 20.65 24.25
STX 160115C00038000 C 01/15/16 38.0 17.65 21.25
STX 160115C00040000 C 01/15/16 40.0 15.95 19.30
STX 160115C00043000 C 01/15/16 43.0 13.15 16.55
STX 160115C00045000 C 01/15/16 45.0 11.55 14.05
STX 160115C00047000 C 01/15/16 47.0 11.25 12.35
STX 160115C00050000 C 01/15/16 50.0 9.05 9.85
STX 160115C00052500 C 01/15/16 52.5 7.40 7.60
STX 160115C00055000 C 01/15/16 55.0 5.90 6.10
STX 160115C00057500 C 01/15/16 57.5 4.70 4.95
STX 160115C00060000 C 01/15/16 60.0 3.60 3.75
STX 160115C00062500 C 01/15/16 62.5 2.75 2.94
STX 160115C00065000 C 01/15/16 65.0 2.07 2.24
STX 160115C00067500 C 01/15/16 67.5 1.52 1.66
STX 160115C00070000 C 01/15/16 70.0 1.10 1.24
STX 160115C00072500 C 01/15/16 72.5 0.78 0.90
STX 160115C00075000 C 01/15/16 75.0 0.54 0.65
STX 160115C00080000 C 01/15/16 80.0 0.25 0.33
STX 160115C00085000 C 01/15/16 85.0 0.13 0.17
STX 160115C00090000 C 01/15/16 90.0 0.04 0.12
STX 160115C00095000 C 01/15/16 95.0 0.00 0.06
STX 160115C00100000 C 01/15/16 100.0 0.00 0.05
STX 160115P00025000 P 01/15/16 25.0 0.08 0.15
STX 160115P00030000 P 01/15/16 30.0 0.18 0.25
STX 160115P00033000 P 01/15/16 33.0 0.29 0.36
STX 160115P00035000 P 01/15/16 35.0 0.38 0.47
STX 160115P00038000 P 01/15/16 38.0 0.59 0.68
STX 160115P00040000 P 01/15/16 40.0 0.78 0.89
STX 160115P00043000 P 01/15/16 43.0 1.17 1.30
STX 160115P00045000 P 01/15/16 45.0 1.51 1.65
STX 160115P00047000 P 01/15/16 47.0 1.95 2.43
STX 160115P00050000 P 01/15/16 50.0 2.81 2.95
STX 160115P00052500 P 01/15/16 52.5 3.70 3.90
STX 160115P00055000 P 01/15/16 55.0 4.70 4.95
STX 160115P00057500 P 01/15/16 57.5 6.05 6.20
STX 160115P00060000 P 01/15/16 60.0 7.50 7.70
STX 160115P00062500 P 01/15/16 62.5 9.05 9.45
STX 160115P00065000 P 01/15/16 65.0 10.95 11.15
STX 160115P00067500 P 01/15/16 67.5 12.80 13.15
STX 160115P00070000 P 01/15/16 70.0 14.05 15.40
STX 160115P00072500 P 01/15/16 72.5 16.25 18.50
STX 160115P00075000 P 01/15/16 75.0 18.40 20.30
STX 160115P00080000 P 01/15/16 80.0 23.10 25.85
STX 160115P00085000 P 01/15/16 85.0 27.25 31.05
STX 160115P00090000 P 01/15/16 90.0 31.90 35.90
STX 160115P00095000 P 01/15/16 95.0 37.05 40.85
STX 160115P00100000 P 01/15/16 100.0 41.50 45.80
STX 170120C00030000 C 01/20/17 30.0 25.00 29.90
STX 170120C00035000 C 01/20/17 35.0 20.35 24.25
STX 170120C00040000 C 01/20/17 40.0 17.50 19.25
STX 170120C00045000 C 01/20/17 45.0 13.75 15.30
STX 170120C00050000 C 01/20/17 50.0 10.40 11.95
STX 170120C00052500 C 01/20/17 52.5 8.90 10.50
STX 170120C00055000 C 01/20/17 55.0 7.85 9.10
STX 170120C00057500 C 01/20/17 57.5 6.75 8.00
STX 170120C00060000 C 01/20/17 60.0 5.60 6.70
STX 170120C00062500 C 01/20/17 62.5 4.45 5.95
STX 170120C00065000 C 01/20/17 65.0 3.20 5.05
STX 170120C00067500 C 01/20/17 67.5 2.92 4.35
STX 170120C00070000 C 01/20/17 70.0 3.05 3.70
STX 170120C00072500 C 01/20/17 72.5 2.56 3.15
STX 170120C00075000 C 01/20/17 75.0 1.65 2.67
STX 170120C00080000 C 01/20/17 80.0 0.68 1.87
STX 170120C00085000 C 01/20/17 85.0 0.92 1.45
STX 170120C00090000 C 01/20/17 90.0 0.60 1.15
STX 170120C00095000 C 01/20/17 95.0 0.38 0.85
STX 170120C00100000 C 01/20/17 100.0 0.22 0.64
STX 170120P00030000 P 01/20/17 30.0 0.79 1.20
STX 170120P00035000 P 01/20/17 35.0 1.43 2.07
STX 170120P00040000 P 01/20/17 40.0 2.40 3.20
STX 170120P00045000 P 01/20/17 45.0 3.90 4.95
STX 170120P00050000 P 01/20/17 50.0 5.85 6.90
STX 170120P00052500 P 01/20/17 52.5 6.80 8.05
STX 170120P00055000 P 01/20/17 55.0 8.00 9.35
STX 170120P00057500 P 01/20/17 57.5 9.25 10.40
STX 170120P00060000 P 01/20/17 60.0 11.00 11.85
STX 170120P00062500 P 01/20/17 62.5 12.25 13.50
STX 170120P00065000 P 01/20/17 65.0 14.00 15.65
STX 170120P00067500 P 01/20/17 67.5 15.65 17.50
STX 170120P00070000 P 01/20/17 70.0 17.45 20.05
STX 170120P00072500 P 01/20/17 72.5 19.50 21.05
STX 170120P00075000 P 01/20/17 75.0 21.45 23.20
STX 170120P00080000 P 01/20/17 80.0 25.60 28.35
STX 170120P00085000 P 01/20/17 85.0 30.10 32.00
STX 170120P00090000 P 01/20/17 90.0 34.00 37.00
STX 170120P00095000 P 01/20/17 95.0 38.70 42.85
STX 170120P00100000 P 01/20/17 100.0 43.00 47.65

OPRA data is delayed 15 minutes.