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 (2016-04-01)Premium Content

Seagate Technology (STX)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160603C00010000 C 06/03/16 10.0 10.10 11.95
STX 160603C00011000 C 06/03/16 11.0 8.90 10.80
STX 160603C00012000 C 06/03/16 12.0 7.85 11.50
STX 160603C00013000 C 06/03/16 13.0 6.95 10.45
STX 160603C00014000 C 06/03/16 14.0 6.05 9.45
STX 160603C00014500 C 06/03/16 14.5 5.60 8.90
STX 160603C00015000 C 06/03/16 15.0 6.10 7.10
STX 160603C00015500 C 06/03/16 15.5 4.60 7.90
STX 160603C00016000 C 06/03/16 16.0 4.10 7.50
STX 160603C00016500 C 06/03/16 16.5 3.60 7.00
STX 160603C00017000 C 06/03/16 17.0 3.10 6.45
STX 160603C00017500 C 06/03/16 17.5 3.70 4.55
STX 160603C00018000 C 06/03/16 18.0 3.20 4.05
STX 160603C00018500 C 06/03/16 18.5 2.72 3.55
STX 160603C00019000 C 06/03/16 19.0 2.22 3.05
STX 160603C00019500 C 06/03/16 19.5 1.96 2.41
STX 160603C00020000 C 06/03/16 20.0 1.51 2.01
STX 160603C00020500 C 06/03/16 20.5 1.19 1.30
STX 160603C00021000 C 06/03/16 21.0 0.82 0.88
STX 160603C00021500 C 06/03/16 21.5 0.51 0.55
STX 160603C00022000 C 06/03/16 22.0 0.28 0.31
STX 160603C00022500 C 06/03/16 22.5 0.13 0.15
STX 160603C00023000 C 06/03/16 23.0 0.06 0.08
STX 160603C00023500 C 06/03/16 23.5 0.00 0.07
STX 160603C00024000 C 06/03/16 24.0 0.00 0.04
STX 160603C00024500 C 06/03/16 24.5 0.00 0.05
STX 160603C00025000 C 06/03/16 25.0 0.00 0.04
STX 160603C00025500 C 06/03/16 25.5 0.00 0.04
STX 160603C00026000 C 06/03/16 26.0 0.00 0.02
STX 160603C00026500 C 06/03/16 26.5 0.00 0.03
STX 160603C00027000 C 06/03/16 27.0 0.00 0.03
STX 160603C00027500 C 06/03/16 27.5 0.00 0.03
STX 160603C00028000 C 06/03/16 28.0 0.00 0.03
STX 160603C00028500 C 06/03/16 28.5 0.00 0.03
STX 160603C00029000 C 06/03/16 29.0 0.00 0.03
STX 160603C00029500 C 06/03/16 29.5 0.00 0.03
STX 160603C00030000 C 06/03/16 30.0 0.00 0.03
STX 160603C00030500 C 06/03/16 30.5 0.00 0.03
STX 160603C00031000 C 06/03/16 31.0 0.00 0.03
STX 160603C00031500 C 06/03/16 31.5 0.00 0.03
STX 160603C00032000 C 06/03/16 32.0 0.00 0.03
STX 160603C00032500 C 06/03/16 32.5 0.00 0.03
STX 160603C00033000 C 06/03/16 33.0 0.00 0.03
STX 160603C00033500 C 06/03/16 33.5 0.00 0.03
STX 160603C00034000 C 06/03/16 34.0 0.00 0.03
STX 160603C00034500 C 06/03/16 34.5 0.00 0.03
STX 160603C00035000 C 06/03/16 35.0 0.00 0.03
STX 160603P00010000 P 06/03/16 10.0 0.00 0.03
STX 160603P00011000 P 06/03/16 11.0 0.00 0.03
STX 160603P00012000 P 06/03/16 12.0 0.00 0.03
STX 160603P00013000 P 06/03/16 13.0 0.00 0.03
STX 160603P00014000 P 06/03/16 14.0 0.00 0.03
STX 160603P00014500 P 06/03/16 14.5 0.00 0.03
STX 160603P00015000 P 06/03/16 15.0 0.00 0.04
STX 160603P00015500 P 06/03/16 15.5 0.00 0.04
STX 160603P00016000 P 06/03/16 16.0 0.00 0.04
STX 160603P00016500 P 06/03/16 16.5 0.00 0.04
STX 160603P00017000 P 06/03/16 17.0 0.00 0.04
STX 160603P00017500 P 06/03/16 17.5 0.00 0.04
STX 160603P00018000 P 06/03/16 18.0 0.00 0.04
STX 160603P00018500 P 06/03/16 18.5 0.00 0.06
STX 160603P00019000 P 06/03/16 19.0 0.00 0.07
STX 160603P00019500 P 06/03/16 19.5 0.02 0.06
STX 160603P00020000 P 06/03/16 20.0 0.04 0.08
STX 160603P00020500 P 06/03/16 20.5 0.08 0.11
STX 160603P00021000 P 06/03/16 21.0 0.17 0.20
STX 160603P00021500 P 06/03/16 21.5 0.34 0.37
STX 160603P00022000 P 06/03/16 22.0 0.60 0.72
STX 160603P00022500 P 06/03/16 22.5 0.94 1.07
STX 160603P00023000 P 06/03/16 23.0 1.28 1.64
STX 160603P00023500 P 06/03/16 23.5 1.53 2.14
STX 160603P00024000 P 06/03/16 24.0 2.00 2.62
STX 160603P00024500 P 06/03/16 24.5 2.48 3.10
STX 160603P00025000 P 06/03/16 25.0 2.98 3.60
STX 160603P00025500 P 06/03/16 25.5 3.45 4.10
STX 160603P00026000 P 06/03/16 26.0 3.95 4.60
STX 160603P00026500 P 06/03/16 26.5 4.45 5.10
STX 160603P00027000 P 06/03/16 27.0 3.55 6.90
STX 160603P00027500 P 06/03/16 27.5 4.05 7.40
STX 160603P00028000 P 06/03/16 28.0 4.55 7.90
STX 160603P00028500 P 06/03/16 28.5 5.20 8.40
STX 160603P00029000 P 06/03/16 29.0 5.70 7.65
STX 160603P00029500 P 06/03/16 29.5 6.00 8.95
STX 160603P00030000 P 06/03/16 30.0 7.80 8.70
STX 160603P00030500 P 06/03/16 30.5 7.00 10.50
STX 160603P00031000 P 06/03/16 31.0 7.65 10.10
STX 160603P00031500 P 06/03/16 31.5 8.15 11.45
STX 160603P00032000 P 06/03/16 32.0 8.75 11.90
STX 160603P00032500 P 06/03/16 32.5 9.15 11.25
STX 160603P00033000 P 06/03/16 33.0 9.55 13.00
STX 160603P00033500 P 06/03/16 33.5 10.10 13.45
STX 160603P00034000 P 06/03/16 34.0 10.65 12.65
STX 160603P00034500 P 06/03/16 34.5 11.15 13.20
STX 160603P00035000 P 06/03/16 35.0 11.95 13.60
STX 160610C00010000 C 06/10/16 10.0 10.15 13.10
STX 160610C00011000 C 06/10/16 11.0 8.85 12.40
STX 160610C00012000 C 06/10/16 12.0 8.05 11.45
STX 160610C00013000 C 06/10/16 13.0 7.05 10.40
STX 160610C00014000 C 06/10/16 14.0 6.05 9.40
STX 160610C00014500 C 06/10/16 14.5 5.60 8.85
STX 160610C00015000 C 06/10/16 15.0 5.10 8.35
STX 160610C00015500 C 06/10/16 15.5 4.60 7.90
STX 160610C00016000 C 06/10/16 16.0 5.20 6.05
STX 160610C00016500 C 06/10/16 16.5 4.70 5.55
STX 160610C00017000 C 06/10/16 17.0 4.20 5.10
STX 160610C00017500 C 06/10/16 17.5 3.70 4.55
STX 160610C00018000 C 06/10/16 18.0 3.20 4.10
STX 160610C00018500 C 06/10/16 18.5 2.73 3.60
STX 160610C00019000 C 06/10/16 19.0 2.26 2.88
STX 160610C00019500 C 06/10/16 19.5 2.04 2.61
STX 160610C00020000 C 06/10/16 20.0 1.76 1.87
STX 160610C00020500 C 06/10/16 20.5 1.34 1.49
STX 160610C00021000 C 06/10/16 21.0 1.01 1.11
STX 160610C00021500 C 06/10/16 21.5 0.73 0.78
STX 160610C00022000 C 06/10/16 22.0 0.50 0.54
STX 160610C00022500 C 06/10/16 22.5 0.32 0.36
STX 160610C00023000 C 06/10/16 23.0 0.20 0.23
STX 160610C00023500 C 06/10/16 23.5 0.12 0.15
STX 160610C00024000 C 06/10/16 24.0 0.06 0.11
STX 160610C00024500 C 06/10/16 24.5 0.00 0.07
STX 160610C00025000 C 06/10/16 25.0 0.00 0.08
STX 160610C00025500 C 06/10/16 25.5 0.00 0.04
STX 160610C00026000 C 06/10/16 26.0 0.00 0.05
STX 160610C00026500 C 06/10/16 26.5 0.00 0.04
STX 160610C00027000 C 06/10/16 27.0 0.00 0.04
STX 160610C00027500 C 06/10/16 27.5 0.00 0.04
STX 160610C00028000 C 06/10/16 28.0 0.00 0.04
STX 160610C00028500 C 06/10/16 28.5 0.00 0.03
STX 160610C00029000 C 06/10/16 29.0 0.00 0.04
STX 160610C00029500 C 06/10/16 29.5 0.00 0.03
STX 160610C00030000 C 06/10/16 30.0 0.00 0.03
STX 160610C00030500 C 06/10/16 30.5 0.00 0.03
STX 160610C00031000 C 06/10/16 31.0 0.00 0.04
STX 160610C00031500 C 06/10/16 31.5 0.00 0.03
STX 160610C00032000 C 06/10/16 32.0 0.00 0.03
STX 160610C00032500 C 06/10/16 32.5 0.00 0.03
STX 160610C00033000 C 06/10/16 33.0 0.00 0.03
STX 160610C00033500 C 06/10/16 33.5 0.00 0.03
STX 160610C00034000 C 06/10/16 34.0 0.00 0.03
STX 160610C00034500 C 06/10/16 34.5 0.00 0.03
STX 160610C00035000 C 06/10/16 35.0 0.00 0.03
STX 160610C00036000 C 06/10/16 36.0 0.00 0.03
STX 160610C00037000 C 06/10/16 37.0 0.00 0.03
STX 160610P00010000 P 06/10/16 10.0 0.00 0.03
STX 160610P00011000 P 06/10/16 11.0 0.00 0.03
STX 160610P00012000 P 06/10/16 12.0 0.00 0.03
STX 160610P00013000 P 06/10/16 13.0 0.00 0.03
STX 160610P00014000 P 06/10/16 14.0 0.00 0.01
STX 160610P00014500 P 06/10/16 14.5 0.00 0.04
STX 160610P00015000 P 06/10/16 15.0 0.00 0.04
STX 160610P00015500 P 06/10/16 15.5 0.00 0.04
STX 160610P00016000 P 06/10/16 16.0 0.00 0.04
STX 160610P00016500 P 06/10/16 16.5 0.00 0.04
STX 160610P00017000 P 06/10/16 17.0 0.00 0.05
STX 160610P00017500 P 06/10/16 17.5 0.00 0.07
STX 160610P00018000 P 06/10/16 18.0 0.00 0.08
STX 160610P00018500 P 06/10/16 18.5 0.00 0.08
STX 160610P00019000 P 06/10/16 19.0 0.04 0.08
STX 160610P00019500 P 06/10/16 19.5 0.08 0.12
STX 160610P00020000 P 06/10/16 20.0 0.14 0.17
STX 160610P00020500 P 06/10/16 20.5 0.23 0.28
STX 160610P00021000 P 06/10/16 21.0 0.37 0.41
STX 160610P00021500 P 06/10/16 21.5 0.55 0.61
STX 160610P00022000 P 06/10/16 22.0 0.81 0.91
STX 160610P00022500 P 06/10/16 22.5 1.12 1.28
STX 160610P00023000 P 06/10/16 23.0 1.50 1.72
STX 160610P00023500 P 06/10/16 23.5 1.84 2.13
STX 160610P00024000 P 06/10/16 24.0 2.10 2.68
STX 160610P00024500 P 06/10/16 24.5 2.52 3.15
STX 160610P00025000 P 06/10/16 25.0 3.00 3.65
STX 160610P00025500 P 06/10/16 25.5 3.50 4.20
STX 160610P00026000 P 06/10/16 26.0 3.95 4.85
STX 160610P00026500 P 06/10/16 26.5 4.45 5.35
STX 160610P00027000 P 06/10/16 27.0 3.55 6.85
STX 160610P00027500 P 06/10/16 27.5 5.45 6.35
STX 160610P00028000 P 06/10/16 28.0 4.65 7.90
STX 160610P00028500 P 06/10/16 28.5 6.25 7.15
STX 160610P00029000 P 06/10/16 29.0 5.55 8.95
STX 160610P00029500 P 06/10/16 29.5 6.00 9.55
STX 160610P00030000 P 06/10/16 30.0 7.75 9.10
STX 160610P00030500 P 06/10/16 30.5 7.25 9.55
STX 160610P00031000 P 06/10/16 31.0 7.75 9.70
STX 160610P00031500 P 06/10/16 31.5 8.25 10.20
STX 160610P00032000 P 06/10/16 32.0 8.75 11.05
STX 160610P00032500 P 06/10/16 32.5 9.00 12.50
STX 160610P00033000 P 06/10/16 33.0 9.50 13.00
STX 160610P00033500 P 06/10/16 33.5 10.00 13.50
STX 160610P00034000 P 06/10/16 34.0 10.50 14.05
STX 160610P00034500 P 06/10/16 34.5 11.00 14.55
STX 160610P00035000 P 06/10/16 35.0 11.55 15.05
STX 160610P00036000 P 06/10/16 36.0 12.50 16.05
STX 160610P00037000 P 06/10/16 37.0 13.80 15.70
STX 160617C00011000 C 06/17/16 11.0 8.90 12.00
STX 160617C00012000 C 06/17/16 12.0 8.05 11.35
STX 160617C00013000 C 06/17/16 13.0 7.05 10.35
STX 160617C00013500 C 06/17/16 13.5 6.60 9.85
STX 160617C00014000 C 06/17/16 14.0 6.10 9.35
STX 160617C00014500 C 06/17/16 14.5 6.65 7.55
STX 160617C00015000 C 06/17/16 15.0 6.15 7.05
STX 160617C00015500 C 06/17/16 15.5 5.70 6.60
STX 160617C00016000 C 06/17/16 16.0 5.20 6.05
STX 160617C00016500 C 06/17/16 16.5 4.70 5.60
STX 160617C00017000 C 06/17/16 17.0 4.20 5.05
STX 160617C00017500 C 06/17/16 17.5 3.70 4.60
STX 160617C00018000 C 06/17/16 18.0 3.45 4.05
STX 160617C00018500 C 06/17/16 18.5 2.81 3.60
STX 160617C00019000 C 06/17/16 19.0 2.60 2.86
STX 160617C00019500 C 06/17/16 19.5 2.32 2.39
STX 160617C00020000 C 06/17/16 20.0 1.91 1.98
STX 160617C00020500 C 06/17/16 20.5 1.54 1.60
STX 160617C00021000 C 06/17/16 21.0 1.21 1.27
STX 160617C00021500 C 06/17/16 21.5 0.92 0.97
STX 160617C00022000 C 06/17/16 22.0 0.69 0.72
STX 160617C00022500 C 06/17/16 22.5 0.50 0.52
STX 160617C00023000 C 06/17/16 23.0 0.35 0.38
STX 160617C00023500 C 06/17/16 23.5 0.24 0.27
STX 160617C00024000 C 06/17/16 24.0 0.16 0.17
STX 160617C00024500 C 06/17/16 24.5 0.10 0.13
STX 160617C00025000 C 06/17/16 25.0 0.07 0.10
STX 160617C00025500 C 06/17/16 25.5 0.04 0.08
STX 160617C00026000 C 06/17/16 26.0 0.03 0.06
STX 160617C00026500 C 06/17/16 26.5 0.02 0.05
STX 160617C00027000 C 06/17/16 27.0 0.01 0.05
STX 160617C00027500 C 06/17/16 27.5 0.00 0.04
STX 160617C00028000 C 06/17/16 28.0 0.01 0.03
STX 160617C00028500 C 06/17/16 28.5 0.00 0.03
STX 160617C00029000 C 06/17/16 29.0 0.00 0.03
STX 160617C00030000 C 06/17/16 30.0 0.00 0.03
STX 160617C00031000 C 06/17/16 31.0 0.00 0.02
STX 160617C00032000 C 06/17/16 32.0 0.00 0.02
STX 160617C00033000 C 06/17/16 33.0 0.00 0.02
STX 160617C00034000 C 06/17/16 34.0 0.00 0.01
STX 160617C00035000 C 06/17/16 35.0 0.00 0.01
STX 160617C00036000 C 06/17/16 36.0 0.00 0.01
STX 160617C00037000 C 06/17/16 37.0 0.00 0.01
STX 160617C00038000 C 06/17/16 38.0 0.00 0.01
STX 160617C00039000 C 06/17/16 39.0 0.00 0.01
STX 160617C00040000 C 06/17/16 40.0 0.00 0.01
STX 160617C00041000 C 06/17/16 41.0 0.00 0.01
STX 160617C00042000 C 06/17/16 42.0 0.00 0.01
STX 160617C00043000 C 06/17/16 43.0 0.00 0.01
STX 160617C00044000 C 06/17/16 44.0 0.00 0.01
STX 160617C00045000 C 06/17/16 45.0 0.00 0.01
STX 160617C00046000 C 06/17/16 46.0 0.00 0.01
STX 160617C00047000 C 06/17/16 47.0 0.00 0.01
STX 160617C00048000 C 06/17/16 48.0 0.00 0.01
STX 160617C00049000 C 06/17/16 49.0 0.00 0.01
STX 160617C00050000 C 06/17/16 50.0 0.00 0.01
STX 160617C00055000 C 06/17/16 55.0 0.00 0.01
STX 160617P00011000 P 06/17/16 11.0 0.00 0.01
STX 160617P00012000 P 06/17/16 12.0 0.00 0.01
STX 160617P00013000 P 06/17/16 13.0 0.00 0.01
STX 160617P00013500 P 06/17/16 13.5 0.00 0.01
STX 160617P00014000 P 06/17/16 14.0 0.00 0.02
STX 160617P00014500 P 06/17/16 14.5 0.00 0.02
STX 160617P00015000 P 06/17/16 15.0 0.01 0.02
STX 160617P00015500 P 06/17/16 15.5 0.00 0.02
STX 160617P00016000 P 06/17/16 16.0 0.00 0.03
STX 160617P00016500 P 06/17/16 16.5 0.00 0.03
STX 160617P00017000 P 06/17/16 17.0 0.03 0.04
STX 160617P00017500 P 06/17/16 17.5 0.03 0.05
STX 160617P00018000 P 06/17/16 18.0 0.05 0.07
STX 160617P00018500 P 06/17/16 18.5 0.08 0.11
STX 160617P00019000 P 06/17/16 19.0 0.12 0.14
STX 160617P00019500 P 06/17/16 19.5 0.18 0.21
STX 160617P00020000 P 06/17/16 20.0 0.27 0.30
STX 160617P00020500 P 06/17/16 20.5 0.40 0.42
STX 160617P00021000 P 06/17/16 21.0 0.55 0.58
STX 160617P00021500 P 06/17/16 21.5 0.76 0.79
STX 160617P00022000 P 06/17/16 22.0 1.01 1.07
STX 160617P00022500 P 06/17/16 22.5 1.32 1.38
STX 160617P00023000 P 06/17/16 23.0 1.66 1.73
STX 160617P00023500 P 06/17/16 23.5 2.04 2.13
STX 160617P00024000 P 06/17/16 24.0 2.46 2.56
STX 160617P00024500 P 06/17/16 24.5 2.63 3.20
STX 160617P00025000 P 06/17/16 25.0 3.10 3.60
STX 160617P00025500 P 06/17/16 25.5 3.55 4.15
STX 160617P00026000 P 06/17/16 26.0 4.05 4.65
STX 160617P00026500 P 06/17/16 26.5 4.50 5.35
STX 160617P00027000 P 06/17/16 27.0 5.00 5.80
STX 160617P00027500 P 06/17/16 27.5 5.50 6.35
STX 160617P00028000 P 06/17/16 28.0 5.95 6.85
STX 160617P00028500 P 06/17/16 28.5 6.40 7.50
STX 160617P00029000 P 06/17/16 29.0 6.90 7.70
STX 160617P00030000 P 06/17/16 30.0 7.85 8.60
STX 160617P00031000 P 06/17/16 31.0 8.00 9.60
STX 160617P00032000 P 06/17/16 32.0 8.90 12.00
STX 160617P00033000 P 06/17/16 33.0 10.00 12.65
STX 160617P00034000 P 06/17/16 34.0 10.95 13.65
STX 160617P00035000 P 06/17/16 35.0 11.95 14.65
STX 160617P00036000 P 06/17/16 36.0 12.95 14.70
STX 160617P00037000 P 06/17/16 37.0 13.75 16.65
STX 160617P00038000 P 06/17/16 38.0 14.90 18.00
STX 160617P00039000 P 06/17/16 39.0 15.90 18.65
STX 160617P00040000 P 06/17/16 40.0 16.90 18.60
STX 160617P00041000 P 06/17/16 41.0 17.95 19.75
STX 160617P00042000 P 06/17/16 42.0 18.90 21.70
STX 160617P00043000 P 06/17/16 43.0 19.80 21.60
STX 160617P00044000 P 06/17/16 44.0 20.75 23.90
STX 160617P00045000 P 06/17/16 45.0 21.80 23.60
STX 160617P00046000 P 06/17/16 46.0 22.90 26.20
STX 160617P00047000 P 06/17/16 47.0 23.90 25.95
STX 160617P00048000 P 06/17/16 48.0 24.80 26.60
STX 160617P00049000 P 06/17/16 49.0 25.75 28.70
STX 160617P00050000 P 06/17/16 50.0 26.70 29.90
STX 160617P00055000 P 06/17/16 55.0 31.70 34.90
STX 160624C00010000 C 06/24/16 10.0 10.15 13.10
STX 160624C00011000 C 06/24/16 11.0 9.05 12.45
STX 160624C00012000 C 06/24/16 12.0 8.00 11.50
STX 160624C00012500 C 06/24/16 12.5 7.60 11.00
STX 160624C00013000 C 06/24/16 13.0 7.10 9.20
STX 160624C00013500 C 06/24/16 13.5 6.60 8.65
STX 160624C00014000 C 06/24/16 14.0 6.10 9.50
STX 160624C00014500 C 06/24/16 14.5 5.60 8.60
STX 160624C00015000 C 06/24/16 15.0 6.15 7.10
STX 160624C00015500 C 06/24/16 15.5 5.65 6.65
STX 160624C00016000 C 06/24/16 16.0 5.15 6.10
STX 160624C00016500 C 06/24/16 16.5 4.70 5.60
STX 160624C00017000 C 06/24/16 17.0 4.20 5.15
STX 160624C00017500 C 06/24/16 17.5 3.70 4.70
STX 160624C00018000 C 06/24/16 18.0 3.30 4.15
STX 160624C00018500 C 06/24/16 18.5 2.86 3.70
STX 160624C00019000 C 06/24/16 19.0 2.65 3.05
STX 160624C00019500 C 06/24/16 19.5 2.33 2.64
STX 160624C00020000 C 06/24/16 20.0 1.87 2.26
STX 160624C00020500 C 06/24/16 20.5 1.57 1.79
STX 160624C00021000 C 06/24/16 21.0 1.26 1.45
STX 160624C00021500 C 06/24/16 21.5 1.01 1.12
STX 160624C00022000 C 06/24/16 22.0 0.79 0.87
STX 160624C00022500 C 06/24/16 22.5 0.62 0.63
STX 160624C00023000 C 06/24/16 23.0 0.44 0.50
STX 160624C00023500 C 06/24/16 23.5 0.32 0.37
STX 160624C00024000 C 06/24/16 24.0 0.24 0.27
STX 160624C00024500 C 06/24/16 24.5 0.16 0.20
STX 160624C00025000 C 06/24/16 25.0 0.08 0.20
STX 160624C00025500 C 06/24/16 25.5 0.03 0.20
STX 160624C00026000 C 06/24/16 26.0 0.00 0.17
STX 160624C00026500 C 06/24/16 26.5 0.00 0.16
STX 160624C00027000 C 06/24/16 27.0 0.00 0.15
STX 160624C00027500 C 06/24/16 27.5 0.00 0.14
STX 160624C00028000 C 06/24/16 28.0 0.00 0.13
STX 160624C00028500 C 06/24/16 28.5 0.00 0.13
STX 160624C00029000 C 06/24/16 29.0 0.00 0.12
STX 160624C00029500 C 06/24/16 29.5 0.00 0.12
STX 160624C00030000 C 06/24/16 30.0 0.00 0.12
STX 160624C00030500 C 06/24/16 30.5 0.00 0.12
STX 160624P00010000 P 06/24/16 10.0 0.00 0.11
STX 160624P00011000 P 06/24/16 11.0 0.00 0.11
STX 160624P00012000 P 06/24/16 12.0 0.00 0.11
STX 160624P00012500 P 06/24/16 12.5 0.00 0.12
STX 160624P00013000 P 06/24/16 13.0 0.00 0.12
STX 160624P00013500 P 06/24/16 13.5 0.00 0.12
STX 160624P00014000 P 06/24/16 14.0 0.00 0.08
STX 160624P00014500 P 06/24/16 14.5 0.00 0.13
STX 160624P00015000 P 06/24/16 15.0 0.00 0.13
STX 160624P00015500 P 06/24/16 15.5 0.00 0.14
STX 160624P00016000 P 06/24/16 16.0 0.00 0.14
STX 160624P00016500 P 06/24/16 16.5 0.00 0.15
STX 160624P00017000 P 06/24/16 17.0 0.02 0.15
STX 160624P00017500 P 06/24/16 17.5 0.00 0.19
STX 160624P00018000 P 06/24/16 18.0 0.06 0.18
STX 160624P00018500 P 06/24/16 18.5 0.11 0.26
STX 160624P00019000 P 06/24/16 19.0 0.17 0.25
STX 160624P00019500 P 06/24/16 19.5 0.26 0.31
STX 160624P00020000 P 06/24/16 20.0 0.37 0.40
STX 160624P00020500 P 06/24/16 20.5 0.48 0.56
STX 160624P00021000 P 06/24/16 21.0 0.65 0.74
STX 160624P00021500 P 06/24/16 21.5 0.86 0.96
STX 160624P00022000 P 06/24/16 22.0 1.10 1.33
STX 160624P00022500 P 06/24/16 22.5 1.38 1.63
STX 160624P00023000 P 06/24/16 23.0 1.74 2.03
STX 160624P00023500 P 06/24/16 23.5 2.05 2.38
STX 160624P00024000 P 06/24/16 24.0 2.45 2.80
STX 160624P00024500 P 06/24/16 24.5 2.86 3.25
STX 160624P00025000 P 06/24/16 25.0 3.10 3.90
STX 160624P00025500 P 06/24/16 25.5 3.55 4.40
STX 160624P00026000 P 06/24/16 26.0 3.95 4.90
STX 160624P00026500 P 06/24/16 26.5 4.45 5.45
STX 160624P00027000 P 06/24/16 27.0 4.95 5.90
STX 160624P00027500 P 06/24/16 27.5 5.45 6.40
STX 160624P00028000 P 06/24/16 28.0 5.85 6.90
STX 160624P00028500 P 06/24/16 28.5 5.05 8.35
STX 160624P00029000 P 06/24/16 29.0 5.90 8.90
STX 160624P00029500 P 06/24/16 29.5 6.15 9.40
STX 160624P00030000 P 06/24/16 30.0 6.90 10.00
STX 160624P00030500 P 06/24/16 30.5 8.00 9.70
STX 160701C00010000 C 07/01/16 10.0 10.05 13.10
STX 160701C00011000 C 07/01/16 11.0 9.05 12.30
STX 160701C00011500 C 07/01/16 11.5 8.35 11.80
STX 160701C00012000 C 07/01/16 12.0 8.10 11.40
STX 160701C00012500 C 07/01/16 12.5 7.55 10.90
STX 160701C00013000 C 07/01/16 13.0 6.95 10.10
STX 160701C00013500 C 07/01/16 13.5 7.45 8.65
STX 160701C00014000 C 07/01/16 14.0 7.10 8.25
STX 160701C00014500 C 07/01/16 14.5 6.60 7.65
STX 160701C00015000 C 07/01/16 15.0 6.15 7.15
STX 160701C00015500 C 07/01/16 15.5 5.65 6.65
STX 160701C00016000 C 07/01/16 16.0 5.15 6.15
STX 160701C00016500 C 07/01/16 16.5 4.70 5.65
STX 160701C00017000 C 07/01/16 17.0 4.25 5.15
STX 160701C00017500 C 07/01/16 17.5 3.75 4.70
STX 160701C00018000 C 07/01/16 18.0 3.35 4.25
STX 160701C00018500 C 07/01/16 18.5 3.15 3.60
STX 160701C00019000 C 07/01/16 19.0 2.73 3.15
STX 160701C00019500 C 07/01/16 19.5 2.35 2.76
STX 160701C00020000 C 07/01/16 20.0 1.99 2.37
STX 160701C00020500 C 07/01/16 20.5 1.65 2.02
STX 160701C00021000 C 07/01/16 21.0 1.37 1.58
STX 160701C00021500 C 07/01/16 21.5 1.16 1.25
STX 160701C00022000 C 07/01/16 22.0 0.93 1.00
STX 160701C00022500 C 07/01/16 22.5 0.71 0.79
STX 160701C00023000 C 07/01/16 23.0 0.55 0.61
STX 160701C00023500 C 07/01/16 23.5 0.41 0.47
STX 160701C00024000 C 07/01/16 24.0 0.32 0.35
STX 160701C00024500 C 07/01/16 24.5 0.22 0.27
STX 160701C00025000 C 07/01/16 25.0 0.14 0.28
STX 160701C00025500 C 07/01/16 25.5 0.10 0.23
STX 160701C00026000 C 07/01/16 26.0 0.06 0.18
STX 160701C00026500 C 07/01/16 26.5 0.03 0.14
STX 160701C00027000 C 07/01/16 27.0 0.02 0.12
STX 160701C00027500 C 07/01/16 27.5 0.00 0.10
STX 160701C00028000 C 07/01/16 28.0 0.00 0.08
STX 160701C00028500 C 07/01/16 28.5 0.00 0.07
STX 160701C00029000 C 07/01/16 29.0 0.00 0.06
STX 160701C00029500 C 07/01/16 29.5 0.00 0.05
STX 160701C00030000 C 07/01/16 30.0 0.00 0.04
STX 160701C00030500 C 07/01/16 30.5 0.00 0.04
STX 160701P00010000 P 07/01/16 10.0 0.00 0.03
STX 160701P00011000 P 07/01/16 11.0 0.00 0.03
STX 160701P00011500 P 07/01/16 11.5 0.00 0.04
STX 160701P00012000 P 07/01/16 12.0 0.00 0.04
STX 160701P00012500 P 07/01/16 12.5 0.00 0.04
STX 160701P00013000 P 07/01/16 13.0 0.00 0.04
STX 160701P00013500 P 07/01/16 13.5 0.00 0.05
STX 160701P00014000 P 07/01/16 14.0 0.00 0.06
STX 160701P00014500 P 07/01/16 14.5 0.00 0.07
STX 160701P00015000 P 07/01/16 15.0 0.00 0.08
STX 160701P00015500 P 07/01/16 15.5 0.00 0.09
STX 160701P00016000 P 07/01/16 16.0 0.01 0.11
STX 160701P00016500 P 07/01/16 16.5 0.02 0.13
STX 160701P00017000 P 07/01/16 17.0 0.05 0.16
STX 160701P00017500 P 07/01/16 17.5 0.08 0.20
STX 160701P00018000 P 07/01/16 18.0 0.12 0.20
STX 160701P00018500 P 07/01/16 18.5 0.17 0.25
STX 160701P00019000 P 07/01/16 19.0 0.26 0.31
STX 160701P00019500 P 07/01/16 19.5 0.35 0.40
STX 160701P00020000 P 07/01/16 20.0 0.47 0.53
STX 160701P00020500 P 07/01/16 20.5 0.65 0.66
STX 160701P00021000 P 07/01/16 21.0 0.79 0.86
STX 160701P00021500 P 07/01/16 21.5 1.00 1.08
STX 160701P00022000 P 07/01/16 22.0 1.23 1.44
STX 160701P00022500 P 07/01/16 22.5 1.50 1.75
STX 160701P00023000 P 07/01/16 23.0 1.82 2.10
STX 160701P00023500 P 07/01/16 23.5 2.14 2.50
STX 160701P00024000 P 07/01/16 24.0 2.54 2.86
STX 160701P00024500 P 07/01/16 24.5 2.94 3.30
STX 160701P00025000 P 07/01/16 25.0 3.35 3.75
STX 160701P00025500 P 07/01/16 25.5 3.60 4.50
STX 160701P00026000 P 07/01/16 26.0 4.00 4.95
STX 160701P00026500 P 07/01/16 26.5 4.50 5.45
STX 160701P00027000 P 07/01/16 27.0 4.95 5.70
STX 160701P00027500 P 07/01/16 27.5 5.40 6.45
STX 160701P00028000 P 07/01/16 28.0 5.85 6.90
STX 160701P00028500 P 07/01/16 28.5 6.40 7.40
STX 160701P00029000 P 07/01/16 29.0 6.95 7.85
STX 160701P00029500 P 07/01/16 29.5 7.30 8.25
STX 160701P00030000 P 07/01/16 30.0 6.85 9.95
STX 160701P00030500 P 07/01/16 30.5 7.20 9.90
STX 160708C00013000 C 07/08/16 13.0 7.95 9.20
STX 160708C00014000 C 07/08/16 14.0 7.10 8.10
STX 160708C00014500 C 07/08/16 14.5 6.65 7.65
STX 160708C00015000 C 07/08/16 15.0 6.15 7.10
STX 160708C00015500 C 07/08/16 15.5 5.65 6.65
STX 160708C00016000 C 07/08/16 16.0 5.20 6.20
STX 160708C00016500 C 07/08/16 16.5 4.70 5.70
STX 160708C00017000 C 07/08/16 17.0 4.30 5.20
STX 160708C00017500 C 07/08/16 17.5 3.80 4.70
STX 160708C00018000 C 07/08/16 18.0 3.40 4.25
STX 160708C00018500 C 07/08/16 18.5 3.20 3.65
STX 160708C00019000 C 07/08/16 19.0 2.80 3.20
STX 160708C00019500 C 07/08/16 19.5 2.43 2.83
STX 160708C00020000 C 07/08/16 20.0 2.07 2.46
STX 160708C00020500 C 07/08/16 20.5 1.74 2.11
STX 160708C00021000 C 07/08/16 21.0 1.45 1.67
STX 160708C00021500 C 07/08/16 21.5 1.27 1.35
STX 160708C00022000 C 07/08/16 22.0 1.03 1.10
STX 160708C00022500 C 07/08/16 22.5 0.83 0.88
STX 160708C00023000 C 07/08/16 23.0 0.65 0.70
STX 160708C00023500 C 07/08/16 23.5 0.51 0.55
STX 160708C00024000 C 07/08/16 24.0 0.40 0.42
STX 160708C00024500 C 07/08/16 24.5 0.29 0.33
STX 160708C00025000 C 07/08/16 25.0 0.22 0.25
STX 160708C00025500 C 07/08/16 25.5 0.14 0.28
STX 160708C00026000 C 07/08/16 26.0 0.09 0.23
STX 160708C00026500 C 07/08/16 26.5 0.06 0.18
STX 160708C00027000 C 07/08/16 27.0 0.04 0.16
STX 160708C00027500 C 07/08/16 27.5 0.02 0.13
STX 160708C00028000 C 07/08/16 28.0 0.01 0.10
STX 160708C00028500 C 07/08/16 28.5 0.00 0.09
STX 160708C00029000 C 07/08/16 29.0 0.00 0.08
STX 160708C00029500 C 07/08/16 29.5 0.00 0.06
STX 160708C00030000 C 07/08/16 30.0 0.00 0.06
STX 160708C00030500 C 07/08/16 30.5 0.00 0.04
STX 160708P00013000 P 07/08/16 13.0 0.00 0.05
STX 160708P00014000 P 07/08/16 14.0 0.00 0.06
STX 160708P00014500 P 07/08/16 14.5 0.00 0.08
STX 160708P00015000 P 07/08/16 15.0 0.00 0.10
STX 160708P00015500 P 07/08/16 15.5 0.01 0.11
STX 160708P00016000 P 07/08/16 16.0 0.03 0.13
STX 160708P00016500 P 07/08/16 16.5 0.04 0.17
STX 160708P00017000 P 07/08/16 17.0 0.07 0.20
STX 160708P00017500 P 07/08/16 17.5 0.12 0.19
STX 160708P00018000 P 07/08/16 18.0 0.18 0.22
STX 160708P00018500 P 07/08/16 18.5 0.22 0.35
STX 160708P00019000 P 07/08/16 19.0 0.32 0.38
STX 160708P00019500 P 07/08/16 19.5 0.43 0.48
STX 160708P00020000 P 07/08/16 20.0 0.55 0.61
STX 160708P00020500 P 07/08/16 20.5 0.71 0.77
STX 160708P00021000 P 07/08/16 21.0 0.89 0.96
STX 160708P00021500 P 07/08/16 21.5 1.11 1.17
STX 160708P00022000 P 07/08/16 22.0 1.33 1.54
STX 160708P00022500 P 07/08/16 22.5 1.61 1.85
STX 160708P00023000 P 07/08/16 23.0 1.92 2.18
STX 160708P00023500 P 07/08/16 23.5 2.26 2.54
STX 160708P00024000 P 07/08/16 24.0 2.63 2.97
STX 160708P00024500 P 07/08/16 24.5 3.00 3.35
STX 160708P00025000 P 07/08/16 25.0 3.45 3.80
STX 160708P00025500 P 07/08/16 25.5 3.70 4.50
STX 160708P00026000 P 07/08/16 26.0 4.10 5.00
STX 160708P00026500 P 07/08/16 26.5 4.50 5.45
STX 160708P00027000 P 07/08/16 27.0 5.25 5.70
STX 160708P00027500 P 07/08/16 27.5 5.45 6.25
STX 160708P00028000 P 07/08/16 28.0 5.95 6.70
STX 160708P00028500 P 07/08/16 28.5 6.40 7.45
STX 160708P00029000 P 07/08/16 29.0 6.90 7.90
STX 160708P00029500 P 07/08/16 29.5 7.40 8.20
STX 160708P00030000 P 07/08/16 30.0 7.75 9.10
STX 160708P00030500 P 07/08/16 30.5 7.80 9.60
STX 160715C00011000 C 07/15/16 11.0 8.90 12.10
STX 160715C00012000 C 07/15/16 12.0 8.10 10.25
STX 160715C00013000 C 07/15/16 13.0 7.75 9.65
STX 160715C00014000 C 07/15/16 14.0 7.20 8.10
STX 160715C00015000 C 07/15/16 15.0 6.25 7.10
STX 160715C00016000 C 07/15/16 16.0 5.30 6.15
STX 160715C00017000 C 07/15/16 17.0 4.65 4.95
STX 160715C00018000 C 07/15/16 18.0 3.50 4.25
STX 160715C00019000 C 07/15/16 19.0 2.91 3.25
STX 160715C00020000 C 07/15/16 20.0 2.33 2.40
STX 160715C00021000 C 07/15/16 21.0 1.69 1.75
STX 160715C00022000 C 07/15/16 22.0 1.18 1.22
STX 160715C00023000 C 07/15/16 23.0 0.77 0.81
STX 160715C00024000 C 07/15/16 24.0 0.48 0.52
STX 160715C00025000 C 07/15/16 25.0 0.29 0.31
STX 160715C00026000 C 07/15/16 26.0 0.17 0.20
STX 160715C00027000 C 07/15/16 27.0 0.10 0.13
STX 160715C00028000 C 07/15/16 28.0 0.05 0.09
STX 160715C00029000 C 07/15/16 29.0 0.02 0.06
STX 160715C00030000 C 07/15/16 30.0 0.00 0.04
STX 160715C00031000 C 07/15/16 31.0 0.00 0.03
STX 160715C00032000 C 07/15/16 32.0 0.00 0.02
STX 160715C00033000 C 07/15/16 33.0 0.00 0.02
STX 160715C00034000 C 07/15/16 34.0 0.00 0.02
STX 160715C00035000 C 07/15/16 35.0 0.00 0.02
STX 160715C00036000 C 07/15/16 36.0 0.00 0.02
STX 160715C00037000 C 07/15/16 37.0 0.00 0.02
STX 160715C00038000 C 07/15/16 38.0 0.00 0.02
STX 160715C00039000 C 07/15/16 39.0 0.00 0.02
STX 160715C00040000 C 07/15/16 40.0 0.00 0.02
STX 160715P00011000 P 07/15/16 11.0 0.00 0.02
STX 160715P00012000 P 07/15/16 12.0 0.00 0.02
STX 160715P00013000 P 07/15/16 13.0 0.00 0.03
STX 160715P00014000 P 07/15/16 14.0 0.00 0.04
STX 160715P00015000 P 07/15/16 15.0 0.03 0.06
STX 160715P00016000 P 07/15/16 16.0 0.07 0.10
STX 160715P00017000 P 07/15/16 17.0 0.14 0.16
STX 160715P00018000 P 07/15/16 18.0 0.24 0.28
STX 160715P00019000 P 07/15/16 19.0 0.41 0.45
STX 160715P00020000 P 07/15/16 20.0 0.65 0.70
STX 160715P00021000 P 07/15/16 21.0 1.01 1.05
STX 160715P00022000 P 07/15/16 22.0 1.48 1.52
STX 160715P00023000 P 07/15/16 23.0 2.07 2.16
STX 160715P00024000 P 07/15/16 24.0 2.76 2.87
STX 160715P00025000 P 07/15/16 25.0 3.50 3.80
STX 160715P00026000 P 07/15/16 26.0 4.20 4.95
STX 160715P00027000 P 07/15/16 27.0 5.10 5.70
STX 160715P00028000 P 07/15/16 28.0 6.00 6.65
STX 160715P00029000 P 07/15/16 29.0 7.00 7.90
STX 160715P00030000 P 07/15/16 30.0 7.95 8.70
STX 160715P00031000 P 07/15/16 31.0 8.80 10.00
STX 160715P00032000 P 07/15/16 32.0 9.00 11.55
STX 160715P00033000 P 07/15/16 33.0 9.95 13.15
STX 160715P00034000 P 07/15/16 34.0 10.90 14.20
STX 160715P00035000 P 07/15/16 35.0 11.90 14.90
STX 160715P00036000 P 07/15/16 36.0 12.70 15.90
STX 160715P00037000 P 07/15/16 37.0 13.70 16.90
STX 160715P00038000 P 07/15/16 38.0 14.70 17.95
STX 160715P00039000 P 07/15/16 39.0 15.70 18.90
STX 160715P00040000 P 07/15/16 40.0 16.70 19.95
STX 160819C00013000 C 08/19/16 13.0 8.20 9.15
STX 160819C00014000 C 08/19/16 14.0 7.25 8.20
STX 160819C00015000 C 08/19/16 15.0 6.35 7.20
STX 160819C00016000 C 08/19/16 16.0 5.45 6.30
STX 160819C00017000 C 08/19/16 17.0 4.55 5.40
STX 160819C00018000 C 08/19/16 18.0 4.05 4.40
STX 160819C00019000 C 08/19/16 19.0 3.30 3.65
STX 160819C00020000 C 08/19/16 20.0 2.79 2.84
STX 160819C00021000 C 08/19/16 21.0 2.20 2.24
STX 160819C00022000 C 08/19/16 22.0 1.70 1.72
STX 160819C00023000 C 08/19/16 23.0 1.28 1.30
STX 160819C00024000 C 08/19/16 24.0 0.95 0.97
STX 160819C00025000 C 08/19/16 25.0 0.68 0.71
STX 160819C00026000 C 08/19/16 26.0 0.49 0.51
STX 160819C00027000 C 08/19/16 27.0 0.34 0.37
STX 160819C00028000 C 08/19/16 28.0 0.24 0.26
STX 160819C00029000 C 08/19/16 29.0 0.16 0.19
STX 160819C00030000 C 08/19/16 30.0 0.11 0.13
STX 160819C00031000 C 08/19/16 31.0 0.07 0.11
STX 160819P00013000 P 08/19/16 13.0 0.07 0.11
STX 160819P00014000 P 08/19/16 14.0 0.13 0.15
STX 160819P00015000 P 08/19/16 15.0 0.22 0.24
STX 160819P00016000 P 08/19/16 16.0 0.35 0.38
STX 160819P00017000 P 08/19/16 17.0 0.53 0.56
STX 160819P00018000 P 08/19/16 18.0 0.76 0.80
STX 160819P00019000 P 08/19/16 19.0 1.06 1.10
STX 160819P00020000 P 08/19/16 20.0 1.43 1.47
STX 160819P00021000 P 08/19/16 21.0 1.88 1.93
STX 160819P00022000 P 08/19/16 22.0 2.43 2.47
STX 160819P00023000 P 08/19/16 23.0 3.05 3.15
STX 160819P00024000 P 08/19/16 24.0 3.70 3.85
STX 160819P00025000 P 08/19/16 25.0 4.50 4.60
STX 160819P00026000 P 08/19/16 26.0 5.20 5.60
STX 160819P00027000 P 08/19/16 27.0 6.05 6.50
STX 160819P00028000 P 08/19/16 28.0 6.80 7.55
STX 160819P00029000 P 08/19/16 29.0 7.65 8.60
STX 160819P00030000 P 08/19/16 30.0 8.55 9.55
STX 160819P00031000 P 08/19/16 31.0 8.75 10.65
STX 160916C00010000 C 09/16/16 10.0 9.85 13.05
STX 160916C00011000 C 09/16/16 11.0 9.00 12.45
STX 160916C00012000 C 09/16/16 12.0 9.20 10.20
STX 160916C00013000 C 09/16/16 13.0 8.25 9.25
STX 160916C00014000 C 09/16/16 14.0 7.25 8.20
STX 160916C00015000 C 09/16/16 15.0 6.30 7.30
STX 160916C00016000 C 09/16/16 16.0 5.50 6.40
STX 160916C00017000 C 09/16/16 17.0 4.60 5.50
STX 160916C00018000 C 09/16/16 18.0 4.10 4.50
STX 160916C00019000 C 09/16/16 19.0 3.60 3.70
STX 160916C00020000 C 09/16/16 20.0 2.96 3.05
STX 160916C00021000 C 09/16/16 21.0 2.39 2.47
STX 160916C00022000 C 09/16/16 22.0 1.90 1.97
STX 160916C00023000 C 09/16/16 23.0 1.49 1.56
STX 160916C00024000 C 09/16/16 24.0 1.19 1.21
STX 160916C00025000 C 09/16/16 25.0 0.89 0.94
STX 160916C00026000 C 09/16/16 26.0 0.67 0.72
STX 160916C00027000 C 09/16/16 27.0 0.50 0.54
STX 160916C00028000 C 09/16/16 28.0 0.37 0.41
STX 160916C00029000 C 09/16/16 29.0 0.27 0.32
STX 160916C00030000 C 09/16/16 30.0 0.20 0.24
STX 160916C00031000 C 09/16/16 31.0 0.14 0.18
STX 160916C00032000 C 09/16/16 32.0 0.10 0.14
STX 160916C00033000 C 09/16/16 33.0 0.07 0.11
STX 160916C00034000 C 09/16/16 34.0 0.04 0.09
STX 160916C00035000 C 09/16/16 35.0 0.03 0.07
STX 160916C00036000 C 09/16/16 36.0 0.02 0.06
STX 160916C00037000 C 09/16/16 37.0 0.00 0.05
STX 160916C00038000 C 09/16/16 38.0 0.00 0.04
STX 160916C00039000 C 09/16/16 39.0 0.00 0.03
STX 160916C00040000 C 09/16/16 40.0 0.00 0.03
STX 160916C00041000 C 09/16/16 41.0 0.00 0.03
STX 160916C00042000 C 09/16/16 42.0 0.00 0.02
STX 160916C00043000 C 09/16/16 43.0 0.00 0.02
STX 160916C00044000 C 09/16/16 44.0 0.00 0.02
STX 160916C00045000 C 09/16/16 45.0 0.00 0.02
STX 160916C00046000 C 09/16/16 46.0 0.00 0.02
STX 160916C00047000 C 09/16/16 47.0 0.00 0.02
STX 160916C00048000 C 09/16/16 48.0 0.00 0.02
STX 160916C00049000 C 09/16/16 49.0 0.00 0.02
STX 160916C00050000 C 09/16/16 50.0 0.00 0.02
STX 160916P00010000 P 09/16/16 10.0 0.02 0.05
STX 160916P00011000 P 09/16/16 11.0 0.04 0.08
STX 160916P00012000 P 09/16/16 12.0 0.08 0.12
STX 160916P00013000 P 09/16/16 13.0 0.13 0.18
STX 160916P00014000 P 09/16/16 14.0 0.20 0.27
STX 160916P00015000 P 09/16/16 15.0 0.33 0.39
STX 160916P00016000 P 09/16/16 16.0 0.49 0.55
STX 160916P00017000 P 09/16/16 17.0 0.71 0.75
STX 160916P00018000 P 09/16/16 18.0 0.98 1.02
STX 160916P00019000 P 09/16/16 19.0 1.30 1.34
STX 160916P00020000 P 09/16/16 20.0 1.70 1.75
STX 160916P00021000 P 09/16/16 21.0 2.17 2.22
STX 160916P00022000 P 09/16/16 22.0 2.70 2.78
STX 160916P00023000 P 09/16/16 23.0 3.30 3.40
STX 160916P00024000 P 09/16/16 24.0 3.95 4.10
STX 160916P00025000 P 09/16/16 25.0 4.70 4.80
STX 160916P00026000 P 09/16/16 26.0 5.50 5.60
STX 160916P00027000 P 09/16/16 27.0 6.30 6.45
STX 160916P00028000 P 09/16/16 28.0 7.10 7.50
STX 160916P00029000 P 09/16/16 29.0 7.80 8.65
STX 160916P00030000 P 09/16/16 30.0 8.65 9.35
STX 160916P00031000 P 09/16/16 31.0 9.60 10.75
STX 160916P00032000 P 09/16/16 32.0 10.50 11.95
STX 160916P00033000 P 09/16/16 33.0 11.45 12.85
STX 160916P00034000 P 09/16/16 34.0 12.45 13.95
STX 160916P00035000 P 09/16/16 35.0 13.80 14.20
STX 160916P00036000 P 09/16/16 36.0 14.35 15.90
STX 160916P00037000 P 09/16/16 37.0 15.35 16.90
STX 160916P00038000 P 09/16/16 38.0 16.00 17.40
STX 160916P00039000 P 09/16/16 39.0 16.45 18.70
STX 160916P00040000 P 09/16/16 40.0 17.55 19.70
STX 160916P00041000 P 09/16/16 41.0 18.45 20.95
STX 160916P00042000 P 09/16/16 42.0 19.35 21.70
STX 160916P00043000 P 09/16/16 43.0 20.40 23.45
STX 160916P00044000 P 09/16/16 44.0 21.35 24.45
STX 160916P00045000 P 09/16/16 45.0 22.25 25.45
STX 160916P00046000 P 09/16/16 46.0 23.40 26.80
STX 160916P00047000 P 09/16/16 47.0 24.45 27.80
STX 160916P00048000 P 09/16/16 48.0 25.45 28.75
STX 160916P00049000 P 09/16/16 49.0 26.40 29.75
STX 160916P00050000 P 09/16/16 50.0 27.45 30.75
STX 161216C00008000 C 12/16/16 8.0 12.15 15.20
STX 161216C00009000 C 12/16/16 9.0 10.60 15.00
STX 161216C00010000 C 12/16/16 10.0 9.55 14.00
STX 161216C00011000 C 12/16/16 11.0 9.25 13.00
STX 161216C00012000 C 12/16/16 12.0 7.65 11.40
STX 161216C00013000 C 12/16/16 13.0 8.25 9.50
STX 161216C00014000 C 12/16/16 14.0 7.25 8.60
STX 161216C00015000 C 12/16/16 15.0 6.40 7.70
STX 161216C00016000 C 12/16/16 16.0 5.95 6.60
STX 161216C00017000 C 12/16/16 17.0 5.15 5.60
STX 161216C00018000 C 12/16/16 18.0 4.55 4.80
STX 161216C00019000 C 12/16/16 19.0 4.00 4.15
STX 161216C00020000 C 12/16/16 20.0 3.45 3.55
STX 161216C00021000 C 12/16/16 21.0 2.93 3.05
STX 161216C00022000 C 12/16/16 22.0 2.48 2.56
STX 161216C00023000 C 12/16/16 23.0 2.09 2.18
STX 161216C00024000 C 12/16/16 24.0 1.74 1.81
STX 161216C00025000 C 12/16/16 25.0 1.45 1.51
STX 161216C00026000 C 12/16/16 26.0 1.20 1.26
STX 161216C00027000 C 12/16/16 27.0 0.98 1.04
STX 161216C00028000 C 12/16/16 28.0 0.81 0.86
STX 161216C00029000 C 12/16/16 29.0 0.66 0.71
STX 161216C00030000 C 12/16/16 30.0 0.53 0.58
STX 161216C00031000 C 12/16/16 31.0 0.43 0.48
STX 161216C00032000 C 12/16/16 32.0 0.34 0.39
STX 161216C00033000 C 12/16/16 33.0 0.28 0.32
STX 161216C00034000 C 12/16/16 34.0 0.22 0.26
STX 161216C00035000 C 12/16/16 35.0 0.18 0.22
STX 161216C00036000 C 12/16/16 36.0 0.13 0.18
STX 161216C00037000 C 12/16/16 37.0 0.11 0.15
STX 161216C00038000 C 12/16/16 38.0 0.09 0.12
STX 161216C00039000 C 12/16/16 39.0 0.07 0.10
STX 161216C00040000 C 12/16/16 40.0 0.05 0.08
STX 161216P00008000 P 12/16/16 8.0 0.05 0.09
STX 161216P00009000 P 12/16/16 9.0 0.09 0.13
STX 161216P00010000 P 12/16/16 10.0 0.15 0.19
STX 161216P00011000 P 12/16/16 11.0 0.23 0.26
STX 161216P00012000 P 12/16/16 12.0 0.33 0.37
STX 161216P00013000 P 12/16/16 13.0 0.46 0.51
STX 161216P00014000 P 12/16/16 14.0 0.63 0.68
STX 161216P00015000 P 12/16/16 15.0 0.84 0.89
STX 161216P00016000 P 12/16/16 16.0 1.09 1.15
STX 161216P00017000 P 12/16/16 17.0 1.39 1.46
STX 161216P00018000 P 12/16/16 18.0 1.74 1.82
STX 161216P00019000 P 12/16/16 19.0 2.15 2.23
STX 161216P00020000 P 12/16/16 20.0 2.62 2.70
STX 161216P00021000 P 12/16/16 21.0 3.15 3.25
STX 161216P00022000 P 12/16/16 22.0 3.70 3.80
STX 161216P00023000 P 12/16/16 23.0 4.30 4.45
STX 161216P00024000 P 12/16/16 24.0 5.00 5.10
STX 161216P00025000 P 12/16/16 25.0 5.70 5.85
STX 161216P00026000 P 12/16/16 26.0 6.45 6.60
STX 161216P00027000 P 12/16/16 27.0 7.25 7.40
STX 161216P00028000 P 12/16/16 28.0 8.10 8.20
STX 161216P00029000 P 12/16/16 29.0 8.95 9.05
STX 161216P00030000 P 12/16/16 30.0 9.70 10.15
STX 161216P00031000 P 12/16/16 31.0 10.30 11.05
STX 161216P00032000 P 12/16/16 32.0 11.20 12.10
STX 161216P00033000 P 12/16/16 33.0 12.10 13.00
STX 161216P00034000 P 12/16/16 34.0 13.05 14.00
STX 161216P00035000 P 12/16/16 35.0 13.70 15.00
STX 161216P00036000 P 12/16/16 36.0 14.85 16.00
STX 161216P00037000 P 12/16/16 37.0 14.90 17.00
STX 161216P00038000 P 12/16/16 38.0 15.75 18.00
STX 161216P00039000 P 12/16/16 39.0 16.85 19.00
STX 161216P00040000 P 12/16/16 40.0 18.65 20.05
STX 170120C00008000 C 01/20/17 8.0 12.15 15.15
STX 170120C00009000 C 01/20/17 9.0 10.45 15.00
STX 170120C00010000 C 01/20/17 10.0 9.60 14.00
STX 170120C00011000 C 01/20/17 11.0 9.30 11.75
STX 170120C00012000 C 01/20/17 12.0 8.15 10.75
STX 170120C00013000 C 01/20/17 13.0 8.15 9.55
STX 170120C00014000 C 01/20/17 14.0 7.30 8.40
STX 170120C00015000 C 01/20/17 15.0 6.60 7.40
STX 170120C00016000 C 01/20/17 16.0 6.15 6.35
STX 170120C00017000 C 01/20/17 17.0 5.40 5.60
STX 170120C00018000 C 01/20/17 18.0 4.75 4.90
STX 170120C00019000 C 01/20/17 19.0 4.15 4.25
STX 170120C00020000 C 01/20/17 20.0 3.55 3.70
STX 170120C00021000 C 01/20/17 21.0 3.05 3.20
STX 170120C00022000 C 01/20/17 22.0 2.64 2.74
STX 170120C00023000 C 01/20/17 23.0 2.24 2.32
STX 170120C00024000 C 01/20/17 24.0 1.90 1.97
STX 170120C00025000 C 01/20/17 25.0 1.61 1.69
STX 170120C00026000 C 01/20/17 26.0 1.35 1.42
STX 170120C00027000 C 01/20/17 27.0 1.13 1.19
STX 170120C00028000 C 01/20/17 28.0 0.94 0.99
STX 170120C00029000 C 01/20/17 29.0 0.79 0.85
STX 170120C00030000 C 01/20/17 30.0 0.65 0.72
STX 170120C00031000 C 01/20/17 31.0 0.54 0.58
STX 170120C00032000 C 01/20/17 32.0 0.44 0.49
STX 170120C00033000 C 01/20/17 33.0 0.36 0.41
STX 170120C00034000 C 01/20/17 34.0 0.30 0.33
STX 170120C00035000 C 01/20/17 35.0 0.24 0.28
STX 170120C00036000 C 01/20/17 36.0 0.20 0.23
STX 170120C00037000 C 01/20/17 37.0 0.16 0.19
STX 170120C00038000 C 01/20/17 38.0 0.13 0.16
STX 170120C00040000 C 01/20/17 40.0 0.08 0.11
STX 170120C00045000 C 01/20/17 45.0 0.02 0.04
STX 170120C00050000 C 01/20/17 50.0 0.02 0.03
STX 170120C00052500 C 01/20/17 52.5 0.00 0.02
STX 170120C00055000 C 01/20/17 55.0 0.01 0.02
STX 170120C00057500 C 01/20/17 57.5 0.00 0.02
STX 170120C00060000 C 01/20/17 60.0 0.00 0.02
STX 170120C00062500 C 01/20/17 62.5 0.00 0.02
STX 170120C00065000 C 01/20/17 65.0 0.00 0.02
STX 170120C00067500 C 01/20/17 67.5 0.00 0.02
STX 170120C00070000 C 01/20/17 70.0 0.00 0.02
STX 170120C00072500 C 01/20/17 72.5 0.00 0.02
STX 170120C00075000 C 01/20/17 75.0 0.00 0.02
STX 170120C00080000 C 01/20/17 80.0 0.00 0.02
STX 170120C00085000 C 01/20/17 85.0 0.00 0.02
STX 170120C00090000 C 01/20/17 90.0 0.00 0.02
STX 170120C00095000 C 01/20/17 95.0 0.00 0.02
STX 170120C00100000 C 01/20/17 100.0 0.00 0.01
STX 170120P00008000 P 01/20/17 8.0 0.08 0.11
STX 170120P00009000 P 01/20/17 9.0 0.13 0.17
STX 170120P00010000 P 01/20/17 10.0 0.20 0.24
STX 170120P00011000 P 01/20/17 11.0 0.29 0.32
STX 170120P00012000 P 01/20/17 12.0 0.40 0.44
STX 170120P00013000 P 01/20/17 13.0 0.57 0.59
STX 170120P00014000 P 01/20/17 14.0 0.72 0.77
STX 170120P00015000 P 01/20/17 15.0 0.94 1.00
STX 170120P00016000 P 01/20/17 16.0 1.22 1.28
STX 170120P00017000 P 01/20/17 17.0 1.53 1.58
STX 170120P00018000 P 01/20/17 18.0 1.90 1.98
STX 170120P00019000 P 01/20/17 19.0 2.32 2.39
STX 170120P00020000 P 01/20/17 20.0 2.79 2.87
STX 170120P00021000 P 01/20/17 21.0 3.30 3.40
STX 170120P00022000 P 01/20/17 22.0 3.85 3.95
STX 170120P00023000 P 01/20/17 23.0 4.50 4.60
STX 170120P00024000 P 01/20/17 24.0 5.15 5.25
STX 170120P00025000 P 01/20/17 25.0 5.85 6.00
STX 170120P00026000 P 01/20/17 26.0 6.60 6.75
STX 170120P00027000 P 01/20/17 27.0 7.35 7.50
STX 170120P00028000 P 01/20/17 28.0 8.20 8.35
STX 170120P00029000 P 01/20/17 29.0 9.00 9.20
STX 170120P00030000 P 01/20/17 30.0 9.90 10.10
STX 170120P00031000 P 01/20/17 31.0 10.65 11.05
STX 170120P00032000 P 01/20/17 32.0 11.25 12.00
STX 170120P00033000 P 01/20/17 33.0 12.15 13.20
STX 170120P00034000 P 01/20/17 34.0 13.10 14.15
STX 170120P00035000 P 01/20/17 35.0 14.00 15.10
STX 170120P00036000 P 01/20/17 36.0 14.65 16.25
STX 170120P00037000 P 01/20/17 37.0 15.20 17.10
STX 170120P00038000 P 01/20/17 38.0 15.60 18.95
STX 170120P00040000 P 01/20/17 40.0 18.10 20.05
STX 170120P00045000 P 01/20/17 45.0 22.65 25.10
STX 170120P00050000 P 01/20/17 50.0 26.95 31.40
STX 170120P00052500 P 01/20/17 52.5 29.50 33.60
STX 170120P00055000 P 01/20/17 55.0 32.05 36.45
STX 170120P00057500 P 01/20/17 57.5 34.50 39.00
STX 170120P00060000 P 01/20/17 60.0 37.10 41.60
STX 170120P00062500 P 01/20/17 62.5 39.50 43.95
STX 170120P00065000 P 01/20/17 65.0 42.05 46.50
STX 170120P00067500 P 01/20/17 67.5 44.50 49.00
STX 170120P00070000 P 01/20/17 70.0 47.05 51.40
STX 170120P00072500 P 01/20/17 72.5 49.55 53.95
STX 170120P00075000 P 01/20/17 75.0 52.05 56.40
STX 170120P00080000 P 01/20/17 80.0 57.10 61.60
STX 170120P00085000 P 01/20/17 85.0 62.05 66.45
STX 170120P00090000 P 01/20/17 90.0 66.90 71.35
STX 170120P00095000 P 01/20/17 95.0 71.80 76.15
STX 170120P00100000 P 01/20/17 100.0 76.75 81.10
STX 180119C00005000 C 01/19/18 5.0 14.50 18.25
STX 180119C00008000 C 01/19/18 8.0 11.35 16.00
STX 180119C00010000 C 01/19/18 10.0 9.35 14.00
STX 180119C00013000 C 01/19/18 13.0 7.95 9.70
STX 180119C00015000 C 01/19/18 15.0 6.90 7.70
STX 180119C00018000 C 01/19/18 18.0 5.10 5.60
STX 180119C00020000 C 01/19/18 20.0 4.25 4.55
STX 180119C00023000 C 01/19/18 23.0 3.15 3.40
STX 180119C00025000 C 01/19/18 25.0 2.49 2.76
STX 180119C00028000 C 01/19/18 28.0 1.81 2.03
STX 180119C00030000 C 01/19/18 30.0 1.43 1.66
STX 180119C00032000 C 01/19/18 32.0 1.06 1.36
STX 180119C00033000 C 01/19/18 33.0 0.75 1.58
STX 180119C00035000 C 01/19/18 35.0 0.82 1.00
STX 180119C00037000 C 01/19/18 37.0 0.51 0.83
STX 180119C00040000 C 01/19/18 40.0 0.42 0.79
STX 180119C00042000 C 01/19/18 42.0 0.20 0.69
STX 180119C00045000 C 01/19/18 45.0 0.10 0.58
STX 180119C00047000 C 01/19/18 47.0 0.02 0.52
STX 180119C00050000 C 01/19/18 50.0 0.10 0.44
STX 180119P00005000 P 01/19/18 5.0 0.02 0.52
STX 180119P00008000 P 01/19/18 8.0 0.65 0.76
STX 180119P00010000 P 01/19/18 10.0 1.02 1.20
STX 180119P00013000 P 01/19/18 13.0 1.94 2.11
STX 180119P00015000 P 01/19/18 15.0 2.72 2.94
STX 180119P00018000 P 01/19/18 18.0 4.10 4.35
STX 180119P00020000 P 01/19/18 20.0 5.25 5.45
STX 180119P00023000 P 01/19/18 23.0 6.85 7.40
STX 180119P00025000 P 01/19/18 25.0 8.25 8.75
STX 180119P00028000 P 01/19/18 28.0 10.60 11.00
STX 180119P00030000 P 01/19/18 30.0 12.30 12.70
STX 180119P00032000 P 01/19/18 32.0 13.40 14.95
STX 180119P00033000 P 01/19/18 33.0 14.10 16.20
STX 180119P00035000 P 01/19/18 35.0 16.50 17.55
STX 180119P00037000 P 01/19/18 37.0 17.80 19.40
STX 180119P00040000 P 01/19/18 40.0 20.35 22.35
STX 180119P00042000 P 01/19/18 42.0 21.50 24.15
STX 180119P00045000 P 01/19/18 45.0 23.90 27.95
STX 180119P00047000 P 01/19/18 47.0 25.90 29.20
STX 180119P00050000 P 01/19/18 50.0 28.70 32.30

OPRA data is delayed 15 minutes.