Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Seagate Technology (STX)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 140801C00044000 C 08/01/14 44.0 13.35 16.55
STX 140801C00045000 C 08/01/14 45.0 12.25 14.60
STX 140801C00046000 C 08/01/14 46.0 11.35 14.55
STX 140801C00047000 C 08/01/14 47.0 11.10 11.85
STX 140801C00047500 C 08/01/14 47.5 10.60 11.35
STX 140801C00048000 C 08/01/14 48.0 10.10 10.85
STX 140801C00048500 C 08/01/14 48.5 9.60 10.35
STX 140801C00049000 C 08/01/14 49.0 8.90 10.15
STX 140801C00049500 C 08/01/14 49.5 8.40 9.65
STX 140801C00050000 C 08/01/14 50.0 8.05 8.75
STX 140801C00050500 C 08/01/14 50.5 7.55 9.10
STX 140801C00051000 C 08/01/14 51.0 7.10 8.15
STX 140801C00051500 C 08/01/14 51.5 6.60 7.65
STX 140801C00052000 C 08/01/14 52.0 6.10 7.15
STX 140801C00052500 C 08/01/14 52.5 5.65 6.65
STX 140801C00053000 C 08/01/14 53.0 5.10 6.15
STX 140801C00053500 C 08/01/14 53.5 4.60 5.65
STX 140801C00054000 C 08/01/14 54.0 4.10 5.15
STX 140801C00054500 C 08/01/14 54.5 4.00 4.65
STX 140801C00055000 C 08/01/14 55.0 3.10 4.10
STX 140801C00055500 C 08/01/14 55.5 2.63 3.60
STX 140801C00056000 C 08/01/14 56.0 2.12 3.10
STX 140801C00056500 C 08/01/14 56.5 1.59 2.26
STX 140801C00057000 C 08/01/14 57.0 1.14 1.77
STX 140801C00057500 C 08/01/14 57.5 1.10 1.28
STX 140801C00058000 C 08/01/14 58.0 0.71 0.80
STX 140801C00058500 C 08/01/14 58.5 0.41 0.49
STX 140801C00059000 C 08/01/14 59.0 0.19 0.24
STX 140801C00059500 C 08/01/14 59.5 0.07 0.12
STX 140801C00060000 C 08/01/14 60.0 0.01 0.08
STX 140801C00060500 C 08/01/14 60.5 0.00 0.09
STX 140801C00061000 C 08/01/14 61.0 0.01 0.04
STX 140801C00061500 C 08/01/14 61.5 0.00 0.05
STX 140801C00062000 C 08/01/14 62.0 0.00 0.04
STX 140801C00062500 C 08/01/14 62.5 0.00 0.03
STX 140801C00063000 C 08/01/14 63.0 0.00 0.13
STX 140801C00063500 C 08/01/14 63.5 0.00 0.05
STX 140801C00064000 C 08/01/14 64.0 0.00 0.05
STX 140801C00064500 C 08/01/14 64.5 0.00 0.04
STX 140801C00065000 C 08/01/14 65.0 0.00 0.04
STX 140801C00065500 C 08/01/14 65.5 0.00 0.04
STX 140801C00066000 C 08/01/14 66.0 0.00 0.04
STX 140801C00066500 C 08/01/14 66.5 0.00 0.04
STX 140801C00067500 C 08/01/14 67.5 0.00 0.04
STX 140801C00070000 C 08/01/14 70.0 0.00 0.04
STX 140801C00075000 C 08/01/14 75.0 0.00 0.04
STX 140801C00080000 C 08/01/14 80.0 0.00 0.12
STX 140801C00085000 C 08/01/14 85.0 0.00 0.04
STX 140801P00044000 P 08/01/14 44.0 0.00 0.04
STX 140801P00045000 P 08/01/14 45.0 0.00 0.04
STX 140801P00046000 P 08/01/14 46.0 0.00 0.12
STX 140801P00047000 P 08/01/14 47.0 0.00 0.04
STX 140801P00047500 P 08/01/14 47.5 0.00 0.04
STX 140801P00048000 P 08/01/14 48.0 0.00 0.04
STX 140801P00048500 P 08/01/14 48.5 0.00 0.13
STX 140801P00049000 P 08/01/14 49.0 0.00 0.13
STX 140801P00049500 P 08/01/14 49.5 0.00 0.04
STX 140801P00050000 P 08/01/14 50.0 0.00 0.13
STX 140801P00050500 P 08/01/14 50.5 0.00 0.06
STX 140801P00051000 P 08/01/14 51.0 0.00 0.06
STX 140801P00051500 P 08/01/14 51.5 0.00 0.12
STX 140801P00052000 P 08/01/14 52.0 0.00 0.13
STX 140801P00052500 P 08/01/14 52.5 0.00 0.04
STX 140801P00053000 P 08/01/14 53.0 0.00 0.13
STX 140801P00053500 P 08/01/14 53.5 0.00 0.13
STX 140801P00054000 P 08/01/14 54.0 0.00 0.12
STX 140801P00054500 P 08/01/14 54.5 0.00 0.13
STX 140801P00055000 P 08/01/14 55.0 0.00 0.05
STX 140801P00055500 P 08/01/14 55.5 0.00 0.13
STX 140801P00056000 P 08/01/14 56.0 0.00 0.14
STX 140801P00056500 P 08/01/14 56.5 0.00 0.11
STX 140801P00057000 P 08/01/14 57.0 0.01 0.11
STX 140801P00057500 P 08/01/14 57.5 0.04 0.10
STX 140801P00058000 P 08/01/14 58.0 0.12 0.18
STX 140801P00058500 P 08/01/14 58.5 0.29 0.37
STX 140801P00059000 P 08/01/14 59.0 0.56 0.65
STX 140801P00059500 P 08/01/14 59.5 0.91 1.12
STX 140801P00060000 P 08/01/14 60.0 1.36 1.47
STX 140801P00060500 P 08/01/14 60.5 1.49 2.31
STX 140801P00061000 P 08/01/14 61.0 1.93 2.94
STX 140801P00061500 P 08/01/14 61.5 2.51 3.40
STX 140801P00062000 P 08/01/14 62.0 2.90 3.90
STX 140801P00062500 P 08/01/14 62.5 3.35 4.40
STX 140801P00063000 P 08/01/14 63.0 3.85 4.90
STX 140801P00063500 P 08/01/14 63.5 4.35 5.40
STX 140801P00064000 P 08/01/14 64.0 4.85 5.90
STX 140801P00064500 P 08/01/14 64.5 5.35 6.40
STX 140801P00065000 P 08/01/14 65.0 5.85 6.90
STX 140801P00065500 P 08/01/14 65.5 6.35 7.40
STX 140801P00066000 P 08/01/14 66.0 6.85 7.90
STX 140801P00066500 P 08/01/14 66.5 7.35 8.40
STX 140801P00067500 P 08/01/14 67.5 8.35 9.40
STX 140801P00070000 P 08/01/14 70.0 9.35 12.05
STX 140801P00075000 P 08/01/14 75.0 14.35 17.15
STX 140801P00080000 P 08/01/14 80.0 20.15 22.15
STX 140801P00085000 P 08/01/14 85.0 25.40 27.35
STX 140808C00044000 C 08/08/14 44.0 13.85 15.85
STX 140808C00045000 C 08/08/14 45.0 12.90 15.65
STX 140808C00046000 C 08/08/14 46.0 11.85 13.85
STX 140808C00047000 C 08/08/14 47.0 11.25 13.65
STX 140808C00048000 C 08/08/14 48.0 9.90 11.40
STX 140808C00049000 C 08/08/14 49.0 9.10 10.85
STX 140808C00049500 C 08/08/14 49.5 8.20 11.15
STX 140808C00050000 C 08/08/14 50.0 8.10 10.10
STX 140808C00050500 C 08/08/14 50.5 7.60 8.30
STX 140808C00051000 C 08/08/14 51.0 7.05 8.30
STX 140808C00051500 C 08/08/14 51.5 6.55 7.80
STX 140808C00052000 C 08/08/14 52.0 6.05 7.30
STX 140808C00052500 C 08/08/14 52.5 5.60 6.80
STX 140808C00053000 C 08/08/14 53.0 5.05 6.30
STX 140808C00053500 C 08/08/14 53.5 4.60 5.80
STX 140808C00054000 C 08/08/14 54.0 4.10 5.25
STX 140808C00054500 C 08/08/14 54.5 3.60 4.75
STX 140808C00055000 C 08/08/14 55.0 3.10 4.00
STX 140808C00055500 C 08/08/14 55.5 2.66 3.30
STX 140808C00056000 C 08/08/14 56.0 2.20 2.78
STX 140808C00056500 C 08/08/14 56.5 1.98 2.34
STX 140808C00057000 C 08/08/14 57.0 1.75 1.88
STX 140808C00057500 C 08/08/14 57.5 1.37 1.49
STX 140808C00058000 C 08/08/14 58.0 1.04 1.14
STX 140808C00058500 C 08/08/14 58.5 0.76 0.86
STX 140808C00059000 C 08/08/14 59.0 0.54 0.61
STX 140808C00059500 C 08/08/14 59.5 0.37 0.44
STX 140808C00060000 C 08/08/14 60.0 0.24 0.30
STX 140808C00060500 C 08/08/14 60.5 0.16 0.21
STX 140808C00061000 C 08/08/14 61.0 0.08 0.18
STX 140808C00061500 C 08/08/14 61.5 0.05 0.13
STX 140808C00062000 C 08/08/14 62.0 0.04 0.10
STX 140808C00062500 C 08/08/14 62.5 0.03 0.08
STX 140808C00063000 C 08/08/14 63.0 0.01 0.06
STX 140808C00063500 C 08/08/14 63.5 0.00 0.05
STX 140808C00064000 C 08/08/14 64.0 0.01 0.04
STX 140808C00064500 C 08/08/14 64.5 0.01 0.03
STX 140808C00065000 C 08/08/14 65.0 0.00 0.03
STX 140808C00065500 C 08/08/14 65.5 0.01 0.03
STX 140808C00066000 C 08/08/14 66.0 0.01 0.03
STX 140808C00066500 C 08/08/14 66.5 0.01 0.03
STX 140808C00067000 C 08/08/14 67.0 0.01 0.03
STX 140808C00067500 C 08/08/14 67.5 0.00 0.03
STX 140808C00070000 C 08/08/14 70.0 0.00 0.03
STX 140808C00075000 C 08/08/14 75.0 0.00 0.03
STX 140808C00080000 C 08/08/14 80.0 0.00 0.03
STX 140808C00085000 C 08/08/14 85.0 0.00 0.03
STX 140808C00090000 C 08/08/14 90.0 0.00 0.03
STX 140808P00044000 P 08/08/14 44.0 0.00 0.03
STX 140808P00045000 P 08/08/14 45.0 0.00 0.03
STX 140808P00046000 P 08/08/14 46.0 0.00 0.03
STX 140808P00047000 P 08/08/14 47.0 0.00 0.03
STX 140808P00048000 P 08/08/14 48.0 0.00 0.04
STX 140808P00049000 P 08/08/14 49.0 0.00 0.04
STX 140808P00049500 P 08/08/14 49.5 0.00 0.05
STX 140808P00050000 P 08/08/14 50.0 0.00 0.05
STX 140808P00050500 P 08/08/14 50.5 0.00 0.05
STX 140808P00051000 P 08/08/14 51.0 0.00 0.05
STX 140808P00051500 P 08/08/14 51.5 0.00 0.06
STX 140808P00052000 P 08/08/14 52.0 0.00 0.07
STX 140808P00052500 P 08/08/14 52.5 0.00 0.07
STX 140808P00053000 P 08/08/14 53.0 0.00 0.08
STX 140808P00053500 P 08/08/14 53.5 0.01 0.09
STX 140808P00054000 P 08/08/14 54.0 0.02 0.11
STX 140808P00054500 P 08/08/14 54.5 0.01 0.12
STX 140808P00055000 P 08/08/14 55.0 0.02 0.14
STX 140808P00055500 P 08/08/14 55.5 0.06 0.20
STX 140808P00056000 P 08/08/14 56.0 0.18 0.26
STX 140808P00056500 P 08/08/14 56.5 0.27 0.32
STX 140808P00057000 P 08/08/14 57.0 0.39 0.45
STX 140808P00057500 P 08/08/14 57.5 0.54 0.60
STX 140808P00058000 P 08/08/14 58.0 0.74 0.81
STX 140808P00058500 P 08/08/14 58.5 0.99 1.09
STX 140808P00059000 P 08/08/14 59.0 1.28 1.37
STX 140808P00059500 P 08/08/14 59.5 1.61 1.86
STX 140808P00060000 P 08/08/14 60.0 1.99 2.13
STX 140808P00060500 P 08/08/14 60.5 2.40 2.54
STX 140808P00061000 P 08/08/14 61.0 2.83 3.05
STX 140808P00061500 P 08/08/14 61.5 2.89 3.45
STX 140808P00062000 P 08/08/14 62.0 3.25 4.40
STX 140808P00062500 P 08/08/14 62.5 3.70 4.90
STX 140808P00063000 P 08/08/14 63.0 4.20 5.35
STX 140808P00063500 P 08/08/14 63.5 4.70 5.85
STX 140808P00064000 P 08/08/14 64.0 5.20 6.35
STX 140808P00064500 P 08/08/14 64.5 5.65 6.85
STX 140808P00065000 P 08/08/14 65.0 6.15 7.35
STX 140808P00065500 P 08/08/14 65.5 6.65 7.85
STX 140808P00066000 P 08/08/14 66.0 7.15 8.35
STX 140808P00066500 P 08/08/14 66.5 7.65 8.85
STX 140808P00067000 P 08/08/14 67.0 8.15 9.35
STX 140808P00067500 P 08/08/14 67.5 8.65 9.85
STX 140808P00070000 P 08/08/14 70.0 9.95 12.55
STX 140808P00075000 P 08/08/14 75.0 15.85 17.95
STX 140808P00080000 P 08/08/14 80.0 20.80 23.45
STX 140808P00085000 P 08/08/14 85.0 25.10 28.75
STX 140808P00090000 P 08/08/14 90.0 30.30 33.20
STX 140816C00035000 C 08/16/14 35.0 21.65 25.65
STX 140816C00040000 C 08/16/14 40.0 16.85 20.65
STX 140816C00045000 C 08/16/14 45.0 12.15 15.65
STX 140816C00049000 C 08/16/14 49.0 9.10 10.85
STX 140816C00050000 C 08/16/14 50.0 8.50 8.75
STX 140816C00052500 C 08/16/14 52.5 5.60 6.60
STX 140816C00054000 C 08/16/14 54.0 4.10 5.10
STX 140816C00054500 C 08/16/14 54.5 3.65 4.60
STX 140816C00055000 C 08/16/14 55.0 3.15 4.05
STX 140816C00055500 C 08/16/14 55.5 2.70 3.55
STX 140816C00056000 C 08/16/14 56.0 2.48 2.87
STX 140816C00056500 C 08/16/14 56.5 2.31 2.42
STX 140816C00057000 C 08/16/14 57.0 1.93 2.02
STX 140816C00057500 C 08/16/14 57.5 1.59 1.67
STX 140816C00058000 C 08/16/14 58.0 1.29 1.35
STX 140816C00058500 C 08/16/14 58.5 1.03 1.08
STX 140816C00059000 C 08/16/14 59.0 0.80 0.86
STX 140816C00059500 C 08/16/14 59.5 0.63 0.68
STX 140816C00060000 C 08/16/14 60.0 0.49 0.54
STX 140816C00060500 C 08/16/14 60.5 0.35 0.41
STX 140816C00061000 C 08/16/14 61.0 0.26 0.31
STX 140816C00061500 C 08/16/14 61.5 0.18 0.23
STX 140816C00062000 C 08/16/14 62.0 0.14 0.17
STX 140816C00062500 C 08/16/14 62.5 0.08 0.13
STX 140816C00063000 C 08/16/14 63.0 0.07 0.10
STX 140816C00063500 C 08/16/14 63.5 0.04 0.08
STX 140816C00065000 C 08/16/14 65.0 0.02 0.04
STX 140816C00067500 C 08/16/14 67.5 0.00 0.03
STX 140816C00070000 C 08/16/14 70.0 0.00 0.03
STX 140816C00075000 C 08/16/14 75.0 0.00 0.03
STX 140816C00080000 C 08/16/14 80.0 0.00 0.03
STX 140816P00035000 P 08/16/14 35.0 0.00 0.03
STX 140816P00040000 P 08/16/14 40.0 0.00 0.03
STX 140816P00045000 P 08/16/14 45.0 0.00 0.03
STX 140816P00049000 P 08/16/14 49.0 0.00 0.03
STX 140816P00050000 P 08/16/14 50.0 0.02 0.04
STX 140816P00052500 P 08/16/14 52.5 0.05 0.08
STX 140816P00054000 P 08/16/14 54.0 0.11 0.17
STX 140816P00054500 P 08/16/14 54.5 0.17 0.22
STX 140816P00055000 P 08/16/14 55.0 0.23 0.27
STX 140816P00055500 P 08/16/14 55.5 0.28 0.35
STX 140816P00056000 P 08/16/14 56.0 0.40 0.45
STX 140816P00056500 P 08/16/14 56.5 0.52 0.57
STX 140816P00057000 P 08/16/14 57.0 0.67 0.73
STX 140816P00057500 P 08/16/14 57.5 0.85 0.91
STX 140816P00058000 P 08/16/14 58.0 1.06 1.13
STX 140816P00058500 P 08/16/14 58.5 1.30 1.38
STX 140816P00059000 P 08/16/14 59.0 1.58 1.67
STX 140816P00059500 P 08/16/14 59.5 1.87 1.99
STX 140816P00060000 P 08/16/14 60.0 2.24 2.36
STX 140816P00060500 P 08/16/14 60.5 2.57 2.74
STX 140816P00061000 P 08/16/14 61.0 2.97 3.35
STX 140816P00061500 P 08/16/14 61.5 3.35 3.85
STX 140816P00062000 P 08/16/14 62.0 3.50 4.35
STX 140816P00062500 P 08/16/14 62.5 3.95 4.95
STX 140816P00063000 P 08/16/14 63.0 4.45 5.40
STX 140816P00063500 P 08/16/14 63.5 4.90 5.90
STX 140816P00065000 P 08/16/14 65.0 6.35 7.35
STX 140816P00067500 P 08/16/14 67.5 8.80 9.85
STX 140816P00070000 P 08/16/14 70.0 9.80 12.50
STX 140816P00075000 P 08/16/14 75.0 14.80 17.50
STX 140816P00080000 P 08/16/14 80.0 19.80 22.75
STX 140822C00050000 C 08/22/14 50.0 8.10 10.10
STX 140822C00051000 C 08/22/14 51.0 7.10 8.80
STX 140822C00051500 C 08/22/14 51.5 6.60 8.30
STX 140822C00052000 C 08/22/14 52.0 6.10 7.80
STX 140822C00052500 C 08/22/14 52.5 5.55 7.30
STX 140822C00053000 C 08/22/14 53.0 5.10 6.80
STX 140822C00053500 C 08/22/14 53.5 4.55 6.25
STX 140822C00054000 C 08/22/14 54.0 4.05 5.75
STX 140822C00054500 C 08/22/14 54.5 3.65 4.50
STX 140822C00055000 C 08/22/14 55.0 3.25 4.15
STX 140822C00055500 C 08/22/14 55.5 2.98 3.40
STX 140822C00056000 C 08/22/14 56.0 2.54 2.97
STX 140822C00056500 C 08/22/14 56.5 2.16 2.56
STX 140822C00057000 C 08/22/14 57.0 2.07 2.21
STX 140822C00057500 C 08/22/14 57.5 1.75 1.86
STX 140822C00058000 C 08/22/14 58.0 1.46 1.57
STX 140822C00058500 C 08/22/14 58.5 1.19 1.31
STX 140822C00059000 C 08/22/14 59.0 0.99 1.08
STX 140822C00059500 C 08/22/14 59.5 0.69 0.87
STX 140822C00060000 C 08/22/14 60.0 0.61 0.71
STX 140822C00060500 C 08/22/14 60.5 0.40 0.57
STX 140822C00061000 C 08/22/14 61.0 0.40 0.45
STX 140822C00061500 C 08/22/14 61.5 0.29 0.36
STX 140822C00062000 C 08/22/14 62.0 0.19 0.30
STX 140822C00062500 C 08/22/14 62.5 0.15 0.23
STX 140822C00063000 C 08/22/14 63.0 0.11 0.19
STX 140822C00063500 C 08/22/14 63.5 0.08 0.15
STX 140822C00064000 C 08/22/14 64.0 0.07 0.12
STX 140822C00064500 C 08/22/14 64.5 0.05 0.09
STX 140822C00065000 C 08/22/14 65.0 0.03 0.08
STX 140822C00065500 C 08/22/14 65.5 0.03 0.06
STX 140822C00066000 C 08/22/14 66.0 0.01 0.06
STX 140822C00067000 C 08/22/14 67.0 0.01 0.04
STX 140822C00068000 C 08/22/14 68.0 0.00 0.03
STX 140822P00050000 P 08/22/14 50.0 0.01 0.08
STX 140822P00051000 P 08/22/14 51.0 0.03 0.10
STX 140822P00051500 P 08/22/14 51.5 0.04 0.12
STX 140822P00052000 P 08/22/14 52.0 0.03 0.14
STX 140822P00052500 P 08/22/14 52.5 0.05 0.15
STX 140822P00053000 P 08/22/14 53.0 0.06 0.18
STX 140822P00053500 P 08/22/14 53.5 0.09 0.21
STX 140822P00054000 P 08/22/14 54.0 0.13 0.26
STX 140822P00054500 P 08/22/14 54.5 0.20 0.33
STX 140822P00055000 P 08/22/14 55.0 0.33 0.44
STX 140822P00055500 P 08/22/14 55.5 0.43 0.60
STX 140822P00056000 P 08/22/14 56.0 0.55 0.62
STX 140822P00056500 P 08/22/14 56.5 0.68 0.75
STX 140822P00057000 P 08/22/14 57.0 0.83 1.07
STX 140822P00057500 P 08/22/14 57.5 1.02 1.22
STX 140822P00058000 P 08/22/14 58.0 1.22 1.37
STX 140822P00058500 P 08/22/14 58.5 1.47 1.72
STX 140822P00059000 P 08/22/14 59.0 1.75 1.86
STX 140822P00059500 P 08/22/14 59.5 2.01 2.16
STX 140822P00060000 P 08/22/14 60.0 2.38 2.56
STX 140822P00060500 P 08/22/14 60.5 2.74 2.88
STX 140822P00061000 P 08/22/14 61.0 3.10 3.30
STX 140822P00061500 P 08/22/14 61.5 3.50 3.75
STX 140822P00062000 P 08/22/14 62.0 3.95 4.55
STX 140822P00062500 P 08/22/14 62.5 3.95 5.05
STX 140822P00063000 P 08/22/14 63.0 4.00 5.50
STX 140822P00063500 P 08/22/14 63.5 4.40 6.05
STX 140822P00064000 P 08/22/14 64.0 4.85 6.50
STX 140822P00064500 P 08/22/14 64.5 5.30 6.90
STX 140822P00065000 P 08/22/14 65.0 5.75 7.40
STX 140822P00065500 P 08/22/14 65.5 6.20 7.90
STX 140822P00066000 P 08/22/14 66.0 6.70 8.55
STX 140822P00067000 P 08/22/14 67.0 7.65 9.45
STX 140822P00068000 P 08/22/14 68.0 8.65 10.55
STX 140829C00051000 C 08/29/14 51.0 7.10 9.55
STX 140829C00051500 C 08/29/14 51.5 6.55 9.10
STX 140829C00052000 C 08/29/14 52.0 6.10 8.25
STX 140829C00052500 C 08/29/14 52.5 5.55 7.75
STX 140829C00053000 C 08/29/14 53.0 5.05 7.25
STX 140829C00053500 C 08/29/14 53.5 4.60 6.75
STX 140829C00054000 C 08/29/14 54.0 4.20 6.30
STX 140829C00054500 C 08/29/14 54.5 3.75 4.65
STX 140829C00055000 C 08/29/14 55.0 3.50 3.90
STX 140829C00055500 C 08/29/14 55.5 3.05 3.50
STX 140829C00056000 C 08/29/14 56.0 2.62 3.10
STX 140829C00056500 C 08/29/14 56.5 2.44 2.73
STX 140829C00057000 C 08/29/14 57.0 2.03 2.37
STX 140829C00057500 C 08/29/14 57.5 1.86 2.05
STX 140829C00058000 C 08/29/14 58.0 1.65 1.77
STX 140829C00058500 C 08/29/14 58.5 1.35 1.51
STX 140829C00059000 C 08/29/14 59.0 1.11 1.28
STX 140829C00059500 C 08/29/14 59.5 0.89 1.07
STX 140829C00060000 C 08/29/14 60.0 0.73 0.89
STX 140829C00060500 C 08/29/14 60.5 0.59 0.73
STX 140829C00061000 C 08/29/14 61.0 0.44 0.60
STX 140829C00061500 C 08/29/14 61.5 0.35 0.49
STX 140829C00062000 C 08/29/14 62.0 0.29 0.42
STX 140829C00062500 C 08/29/14 62.5 0.23 0.35
STX 140829C00063000 C 08/29/14 63.0 0.19 0.28
STX 140829C00063500 C 08/29/14 63.5 0.14 0.23
STX 140829C00064000 C 08/29/14 64.0 0.11 0.18
STX 140829C00064500 C 08/29/14 64.5 0.09 0.15
STX 140829C00065000 C 08/29/14 65.0 0.06 0.12
STX 140829C00065500 C 08/29/14 65.5 0.04 0.10
STX 140829C00066000 C 08/29/14 66.0 0.03 0.09
STX 140829C00066500 C 08/29/14 66.5 0.01 0.07
STX 140829C00067000 C 08/29/14 67.0 0.01 0.06
STX 140829C00068000 C 08/29/14 68.0 0.01 0.05
STX 140829P00051000 P 08/29/14 51.0 0.04 0.14
STX 140829P00051500 P 08/29/14 51.5 0.05 0.16
STX 140829P00052000 P 08/29/14 52.0 0.07 0.20
STX 140829P00052500 P 08/29/14 52.5 0.08 0.22
STX 140829P00053000 P 08/29/14 53.0 0.11 0.25
STX 140829P00053500 P 08/29/14 53.5 0.18 0.31
STX 140829P00054000 P 08/29/14 54.0 0.31 0.38
STX 140829P00054500 P 08/29/14 54.5 0.37 0.47
STX 140829P00055000 P 08/29/14 55.0 0.45 0.58
STX 140829P00055500 P 08/29/14 55.5 0.58 0.69
STX 140829P00056000 P 08/29/14 56.0 0.71 0.85
STX 140829P00056500 P 08/29/14 56.5 0.86 1.01
STX 140829P00057000 P 08/29/14 57.0 1.02 1.17
STX 140829P00057500 P 08/29/14 57.5 1.20 1.33
STX 140829P00058000 P 08/29/14 58.0 1.42 1.54
STX 140829P00058500 P 08/29/14 58.5 1.68 1.79
STX 140829P00059000 P 08/29/14 59.0 1.94 2.17
STX 140829P00059500 P 08/29/14 59.5 2.21 2.44
STX 140829P00060000 P 08/29/14 60.0 2.55 2.78
STX 140829P00060500 P 08/29/14 60.5 2.86 3.25
STX 140829P00061000 P 08/29/14 61.0 3.25 3.65
STX 140829P00061500 P 08/29/14 61.5 3.65 4.05
STX 140829P00062000 P 08/29/14 62.0 4.05 4.45
STX 140829P00062500 P 08/29/14 62.5 4.45 5.10
STX 140829P00063000 P 08/29/14 63.0 4.50 5.60
STX 140829P00063500 P 08/29/14 63.5 4.55 6.05
STX 140829P00064000 P 08/29/14 64.0 4.40 6.50
STX 140829P00064500 P 08/29/14 64.5 4.70 7.00
STX 140829P00065000 P 08/29/14 65.0 5.30 7.40
STX 140829P00065500 P 08/29/14 65.5 5.80 7.90
STX 140829P00066000 P 08/29/14 66.0 6.25 8.40
STX 140829P00066500 P 08/29/14 66.5 6.75 8.90
STX 140829P00067000 P 08/29/14 67.0 7.25 9.40
STX 140829P00068000 P 08/29/14 68.0 8.30 10.35
STX 140905C00051000 C 09/05/14 51.0 7.00 9.65
STX 140905C00051500 C 09/05/14 51.5 6.50 9.05
STX 140905C00052000 C 09/05/14 52.0 6.10 8.50
STX 140905C00052500 C 09/05/14 52.5 5.50 6.85
STX 140905C00053000 C 09/05/14 53.0 5.15 7.45
STX 140905C00053500 C 09/05/14 53.5 4.60 7.00
STX 140905C00054000 C 09/05/14 54.0 4.25 6.50
STX 140905C00054500 C 09/05/14 54.5 3.85 4.65
STX 140905C00055000 C 09/05/14 55.0 3.55 4.00
STX 140905C00055500 C 09/05/14 55.5 3.10 3.65
STX 140905C00056000 C 09/05/14 56.0 2.83 3.20
STX 140905C00056500 C 09/05/14 56.5 2.38 2.84
STX 140905C00057000 C 09/05/14 57.0 2.32 2.50
STX 140905C00057500 C 09/05/14 57.5 2.02 2.21
STX 140905C00058000 C 09/05/14 58.0 1.79 1.92
STX 140905C00058500 C 09/05/14 58.5 1.49 1.66
STX 140905C00059000 C 09/05/14 59.0 1.19 1.43
STX 140905C00059500 C 09/05/14 59.5 1.04 1.22
STX 140905C00060000 C 09/05/14 60.0 0.79 1.03
STX 140905C00060500 C 09/05/14 60.5 0.65 0.88
STX 140905C00061000 C 09/05/14 61.0 0.54 0.73
STX 140905C00061500 C 09/05/14 61.5 0.44 0.61
STX 140905C00062000 C 09/05/14 62.0 0.36 0.50
STX 140905C00062500 C 09/05/14 62.5 0.29 0.43
STX 140905C00063000 C 09/05/14 63.0 0.23 0.36
STX 140905C00063500 C 09/05/14 63.5 0.18 0.30
STX 140905C00064000 C 09/05/14 64.0 0.15 0.24
STX 140905C00064500 C 09/05/14 64.5 0.12 0.19
STX 140905C00065000 C 09/05/14 65.0 0.10 0.17
STX 140905C00065500 C 09/05/14 65.5 0.07 0.14
STX 140905C00066000 C 09/05/14 66.0 0.05 0.13
STX 140905C00066500 C 09/05/14 66.5 0.04 0.10
STX 140905C00067000 C 09/05/14 67.0 0.05 0.09
STX 140905C00068000 C 09/05/14 68.0 0.03 0.08
STX 140905P00051000 P 09/05/14 51.0 0.06 0.19
STX 140905P00051500 P 09/05/14 51.5 0.09 0.21
STX 140905P00052000 P 09/05/14 52.0 0.13 0.24
STX 140905P00052500 P 09/05/14 52.5 0.12 0.29
STX 140905P00053000 P 09/05/14 53.0 0.25 0.35
STX 140905P00053500 P 09/05/14 53.5 0.28 0.42
STX 140905P00054000 P 09/05/14 54.0 0.30 0.50
STX 140905P00054500 P 09/05/14 54.5 0.49 0.61
STX 140905P00055000 P 09/05/14 55.0 0.58 0.68
STX 140905P00055500 P 09/05/14 55.5 0.72 0.79
STX 140905P00056000 P 09/05/14 56.0 0.83 0.94
STX 140905P00056500 P 09/05/14 56.5 0.89 1.19
STX 140905P00057000 P 09/05/14 57.0 1.16 1.39
STX 140905P00057500 P 09/05/14 57.5 1.35 1.63
STX 140905P00058000 P 09/05/14 58.0 1.57 1.78
STX 140905P00058500 P 09/05/14 58.5 1.82 2.04
STX 140905P00059000 P 09/05/14 59.0 2.09 2.32
STX 140905P00059500 P 09/05/14 59.5 2.38 2.60
STX 140905P00060000 P 09/05/14 60.0 2.70 2.86
STX 140905P00060500 P 09/05/14 60.5 3.00 3.40
STX 140905P00061000 P 09/05/14 61.0 3.35 3.75
STX 140905P00061500 P 09/05/14 61.5 3.75 4.15
STX 140905P00062000 P 09/05/14 62.0 4.15 4.55
STX 140905P00062500 P 09/05/14 62.5 4.55 4.95
STX 140905P00063000 P 09/05/14 63.0 4.90 5.65
STX 140905P00063500 P 09/05/14 63.5 5.00 6.15
STX 140905P00064000 P 09/05/14 64.0 4.30 6.60
STX 140905P00064500 P 09/05/14 64.5 4.75 7.10
STX 140905P00065000 P 09/05/14 65.0 5.20 7.55
STX 140905P00065500 P 09/05/14 65.5 5.65 8.05
STX 140905P00066000 P 09/05/14 66.0 6.10 8.50
STX 140905P00066500 P 09/05/14 66.5 6.60 9.00
STX 140905P00067000 P 09/05/14 67.0 7.05 9.50
STX 140905P00068000 P 09/05/14 68.0 9.60 10.50
STX 140912C00052000 C 09/12/14 52.0 4.95 8.25
STX 140912C00052500 C 09/12/14 52.5 5.60 6.80
STX 140912C00053000 C 09/12/14 53.0 5.10 7.30
STX 140912C00053500 C 09/12/14 53.5 4.65 5.45
STX 140912C00054000 C 09/12/14 54.0 4.25 5.50
STX 140912C00054500 C 09/12/14 54.5 4.05 4.55
STX 140912C00055000 C 09/12/14 55.0 3.60 4.10
STX 140912C00055500 C 09/12/14 55.5 3.20 3.70
STX 140912C00056000 C 09/12/14 56.0 2.85 3.35
STX 140912C00056500 C 09/12/14 56.5 2.53 2.98
STX 140912C00057000 C 09/12/14 57.0 2.46 2.67
STX 140912C00057500 C 09/12/14 57.5 2.16 2.38
STX 140912C00058000 C 09/12/14 58.0 1.93 2.10
STX 140912C00058500 C 09/12/14 58.5 1.67 1.84
STX 140912C00059000 C 09/12/14 59.0 1.28 1.60
STX 140912C00059500 C 09/12/14 59.5 1.19 1.39
STX 140912C00060000 C 09/12/14 60.0 0.93 1.20
STX 140912C00060500 C 09/12/14 60.5 0.79 1.03
STX 140912C00061000 C 09/12/14 61.0 0.66 0.88
STX 140912C00061500 C 09/12/14 61.5 0.62 0.74
STX 140912C00062000 C 09/12/14 62.0 0.53 0.64
STX 140912C00062500 C 09/12/14 62.5 0.38 0.54
STX 140912C00063000 C 09/12/14 63.0 0.31 0.48
STX 140912C00063500 C 09/12/14 63.5 0.26 0.40
STX 140912C00064000 C 09/12/14 64.0 0.21 0.34
STX 140912C00064500 C 09/12/14 64.5 0.17 0.28
STX 140912C00065000 C 09/12/14 65.0 0.12 0.22
STX 140912C00065500 C 09/12/14 65.5 0.09 0.20
STX 140912C00066000 C 09/12/14 66.0 0.07 0.17
STX 140912C00066500 C 09/12/14 66.5 0.05 0.15
STX 140912C00067000 C 09/12/14 67.0 0.04 0.13
STX 140912C00068000 C 09/12/14 68.0 0.02 0.09
STX 140912P00052000 P 09/12/14 52.0 0.14 0.34
STX 140912P00052500 P 09/12/14 52.5 0.18 0.38
STX 140912P00053000 P 09/12/14 53.0 0.23 0.45
STX 140912P00053500 P 09/12/14 53.5 0.29 0.56
STX 140912P00054000 P 09/12/14 54.0 0.41 0.61
STX 140912P00054500 P 09/12/14 54.5 0.45 0.70
STX 140912P00055000 P 09/12/14 55.0 0.56 0.90
STX 140912P00055500 P 09/12/14 55.5 0.74 1.04
STX 140912P00056000 P 09/12/14 56.0 0.82 1.13
STX 140912P00056500 P 09/12/14 56.5 0.98 1.34
STX 140912P00057000 P 09/12/14 57.0 1.25 1.59
STX 140912P00057500 P 09/12/14 57.5 1.41 1.80
STX 140912P00058000 P 09/12/14 58.0 1.71 1.98
STX 140912P00058500 P 09/12/14 58.5 1.95 2.29
STX 140912P00059000 P 09/12/14 59.0 2.23 2.60
STX 140912P00059500 P 09/12/14 59.5 2.51 2.76
STX 140912P00060000 P 09/12/14 60.0 2.73 3.20
STX 140912P00060500 P 09/12/14 60.5 3.15 3.55
STX 140912P00061000 P 09/12/14 61.0 3.45 3.90
STX 140912P00061500 P 09/12/14 61.5 3.85 4.30
STX 140912P00062000 P 09/12/14 62.0 4.20 4.70
STX 140912P00062500 P 09/12/14 62.5 4.60 5.10
STX 140912P00063000 P 09/12/14 63.0 5.00 5.50
STX 140912P00063500 P 09/12/14 63.5 5.40 6.15
STX 140912P00064000 P 09/12/14 64.0 5.50 6.60
STX 140912P00064500 P 09/12/14 64.5 4.60 7.10
STX 140912P00065000 P 09/12/14 65.0 5.05 7.65
STX 140912P00065500 P 09/12/14 65.5 5.85 8.05
STX 140912P00066000 P 09/12/14 66.0 5.95 8.55
STX 140912P00066500 P 09/12/14 66.5 6.80 9.00
STX 140912P00067000 P 09/12/14 67.0 7.30 9.70
STX 140912P00068000 P 09/12/14 68.0 7.85 11.85
STX 140920C00025000 C 09/20/14 25.0 32.90 35.35
STX 140920C00026000 C 09/20/14 26.0 31.90 34.65
STX 140920C00027000 C 09/20/14 27.0 30.90 33.65
STX 140920C00028000 C 09/20/14 28.0 29.90 32.65
STX 140920C00029000 C 09/20/14 29.0 28.85 31.65
STX 140920C00030000 C 09/20/14 30.0 27.85 30.65
STX 140920C00031000 C 09/20/14 31.0 26.90 29.65
STX 140920C00032000 C 09/20/14 32.0 25.90 28.65
STX 140920C00033000 C 09/20/14 33.0 24.90 27.20
STX 140920C00034000 C 09/20/14 34.0 23.90 26.65
STX 140920C00035000 C 09/20/14 35.0 22.90 25.65
STX 140920C00036000 C 09/20/14 36.0 21.90 24.20
STX 140920C00037000 C 09/20/14 37.0 20.85 23.65
STX 140920C00038000 C 09/20/14 38.0 19.90 22.20
STX 140920C00039000 C 09/20/14 39.0 17.90 21.65
STX 140920C00040000 C 09/20/14 40.0 17.65 19.35
STX 140920C00041000 C 09/20/14 41.0 16.65 18.35
STX 140920C00042000 C 09/20/14 42.0 15.65 17.35
STX 140920C00043000 C 09/20/14 43.0 14.90 16.35
STX 140920C00044000 C 09/20/14 44.0 13.65 16.65
STX 140920C00045000 C 09/20/14 45.0 12.90 15.65
STX 140920C00046000 C 09/20/14 46.0 11.90 14.65
STX 140920C00047000 C 09/20/14 47.0 10.70 13.65
STX 140920C00048000 C 09/20/14 48.0 10.10 10.85
STX 140920C00049000 C 09/20/14 49.0 9.10 9.75
STX 140920C00050000 C 09/20/14 50.0 8.10 9.00
STX 140920C00052500 C 09/20/14 52.5 5.65 6.60
STX 140920C00055000 C 09/20/14 55.0 3.70 4.25
STX 140920C00057500 C 09/20/14 57.5 2.42 2.53
STX 140920C00060000 C 09/20/14 60.0 1.27 1.35
STX 140920C00062500 C 09/20/14 62.5 0.59 0.65
STX 140920C00065000 C 09/20/14 65.0 0.25 0.29
STX 140920C00067500 C 09/20/14 67.5 0.10 0.14
STX 140920C00070000 C 09/20/14 70.0 0.03 0.07
STX 140920C00075000 C 09/20/14 75.0 0.00 0.03
STX 140920C00080000 C 09/20/14 80.0 0.00 0.03
STX 140920C00085000 C 09/20/14 85.0 0.00 0.03
STX 140920C00090000 C 09/20/14 90.0 0.00 0.03
STX 140920P00025000 P 09/20/14 25.0 0.00 0.03
STX 140920P00026000 P 09/20/14 26.0 0.00 0.03
STX 140920P00027000 P 09/20/14 27.0 0.00 0.03
STX 140920P00028000 P 09/20/14 28.0 0.00 0.03
STX 140920P00029000 P 09/20/14 29.0 0.00 0.03
STX 140920P00030000 P 09/20/14 30.0 0.00 0.03
STX 140920P00031000 P 09/20/14 31.0 0.00 0.03
STX 140920P00032000 P 09/20/14 32.0 0.00 0.03
STX 140920P00033000 P 09/20/14 33.0 0.00 0.04
STX 140920P00034000 P 09/20/14 34.0 0.00 0.04
STX 140920P00035000 P 09/20/14 35.0 0.00 0.04
STX 140920P00036000 P 09/20/14 36.0 0.00 0.04
STX 140920P00037000 P 09/20/14 37.0 0.01 0.04
STX 140920P00038000 P 09/20/14 38.0 0.00 0.05
STX 140920P00039000 P 09/20/14 39.0 0.00 0.05
STX 140920P00040000 P 09/20/14 40.0 0.00 0.05
STX 140920P00041000 P 09/20/14 41.0 0.01 0.05
STX 140920P00042000 P 09/20/14 42.0 0.01 0.06
STX 140920P00043000 P 09/20/14 43.0 0.01 0.06
STX 140920P00044000 P 09/20/14 44.0 0.01 0.07
STX 140920P00045000 P 09/20/14 45.0 0.02 0.08
STX 140920P00046000 P 09/20/14 46.0 0.03 0.09
STX 140920P00047000 P 09/20/14 47.0 0.05 0.11
STX 140920P00048000 P 09/20/14 48.0 0.11 0.14
STX 140920P00049000 P 09/20/14 49.0 0.14 0.18
STX 140920P00050000 P 09/20/14 50.0 0.20 0.24
STX 140920P00052500 P 09/20/14 52.5 0.43 0.47
STX 140920P00055000 P 09/20/14 55.0 0.89 0.97
STX 140920P00057500 P 09/20/14 57.5 1.73 1.80
STX 140920P00060000 P 09/20/14 60.0 3.05 3.15
STX 140920P00062500 P 09/20/14 62.5 4.75 5.20
STX 140920P00065000 P 09/20/14 65.0 6.00 7.55
STX 140920P00067500 P 09/20/14 67.5 8.15 10.00
STX 140920P00070000 P 09/20/14 70.0 10.55 12.75
STX 140920P00075000 P 09/20/14 75.0 15.50 17.50
STX 140920P00080000 P 09/20/14 80.0 20.50 22.75
STX 140920P00085000 P 09/20/14 85.0 25.45 27.75
STX 140920P00090000 P 09/20/14 90.0 30.50 32.75
STX 141018C00040000 C 10/18/14 40.0 16.65 19.80
STX 141018C00045000 C 10/18/14 45.0 12.70 15.65
STX 141018C00050000 C 10/18/14 50.0 8.10 8.85
STX 141018C00052500 C 10/18/14 52.5 6.00 6.65
STX 141018C00055000 C 10/18/14 55.0 4.55 4.70
STX 141018C00057500 C 10/18/14 57.5 3.00 3.15
STX 141018C00060000 C 10/18/14 60.0 1.84 1.94
STX 141018C00062500 C 10/18/14 62.5 1.02 1.11
STX 141018C00065000 C 10/18/14 65.0 0.53 0.60
STX 141018C00067500 C 10/18/14 67.5 0.26 0.32
STX 141018C00070000 C 10/18/14 70.0 0.11 0.17
STX 141018P00040000 P 10/18/14 40.0 0.02 0.07
STX 141018P00045000 P 10/18/14 45.0 0.09 0.15
STX 141018P00050000 P 10/18/14 50.0 0.41 0.48
STX 141018P00052500 P 10/18/14 52.5 0.77 0.85
STX 141018P00055000 P 10/18/14 55.0 1.37 1.47
STX 141018P00057500 P 10/18/14 57.5 2.32 2.40
STX 141018P00060000 P 10/18/14 60.0 3.60 3.75
STX 141018P00062500 P 10/18/14 62.5 5.25 5.45
STX 141018P00065000 P 10/18/14 65.0 7.20 7.70
STX 141018P00067500 P 10/18/14 67.5 8.60 10.10
STX 141018P00070000 P 10/18/14 70.0 10.85 12.50
STX 141220C00025000 C 12/20/14 25.0 31.65 35.65
STX 141220C00026000 C 12/20/14 26.0 30.70 34.65
STX 141220C00027000 C 12/20/14 27.0 30.45 33.65
STX 141220C00028000 C 12/20/14 28.0 28.80 31.65
STX 141220C00029000 C 12/20/14 29.0 28.20 31.65
STX 141220C00030000 C 12/20/14 30.0 27.25 30.65
STX 141220C00031000 C 12/20/14 31.0 26.40 29.65
STX 141220C00032000 C 12/20/14 32.0 25.30 27.65
STX 141220C00033000 C 12/20/14 33.0 24.25 27.65
STX 141220C00034000 C 12/20/14 34.0 23.40 26.65
STX 141220C00035000 C 12/20/14 35.0 21.65 25.65
STX 141220C00036000 C 12/20/14 36.0 21.40 24.65
STX 141220C00037000 C 12/20/14 37.0 20.15 23.65
STX 141220C00038000 C 12/20/14 38.0 18.70 22.65
STX 141220C00039000 C 12/20/14 39.0 18.30 21.65
STX 141220C00040000 C 12/20/14 40.0 16.70 20.65
STX 141220C00041000 C 12/20/14 41.0 16.40 19.65
STX 141220C00042000 C 12/20/14 42.0 15.55 18.65
STX 141220C00043000 C 12/20/14 43.0 14.75 17.65
STX 141220C00044000 C 12/20/14 44.0 13.75 16.65
STX 141220C00045000 C 12/20/14 45.0 12.60 14.15
STX 141220C00046000 C 12/20/14 46.0 12.00 14.75
STX 141220C00047000 C 12/20/14 47.0 11.15 13.80
STX 141220C00048000 C 12/20/14 48.0 10.25 11.75
STX 141220C00049000 C 12/20/14 49.0 9.40 10.80
STX 141220C00050000 C 12/20/14 50.0 8.70 9.35
STX 141220C00052500 C 12/20/14 52.5 7.20 7.40
STX 141220C00055000 C 12/20/14 55.0 5.50 5.70
STX 141220C00057500 C 12/20/14 57.5 4.05 4.25
STX 141220C00060000 C 12/20/14 60.0 2.89 3.05
STX 141220C00062500 C 12/20/14 62.5 1.97 2.12
STX 141220C00065000 C 12/20/14 65.0 1.30 1.44
STX 141220C00067500 C 12/20/14 67.5 0.84 0.95
STX 141220C00070000 C 12/20/14 70.0 0.52 0.61
STX 141220C00075000 C 12/20/14 75.0 0.18 0.25
STX 141220C00080000 C 12/20/14 80.0 0.04 0.11
STX 141220P00025000 P 12/20/14 25.0 0.00 0.05
STX 141220P00026000 P 12/20/14 26.0 0.00 0.05
STX 141220P00027000 P 12/20/14 27.0 0.01 0.06
STX 141220P00028000 P 12/20/14 28.0 0.02 0.06
STX 141220P00029000 P 12/20/14 29.0 0.02 0.06
STX 141220P00030000 P 12/20/14 30.0 0.03 0.07
STX 141220P00031000 P 12/20/14 31.0 0.03 0.07
STX 141220P00032000 P 12/20/14 32.0 0.04 0.08
STX 141220P00033000 P 12/20/14 33.0 0.04 0.09
STX 141220P00034000 P 12/20/14 34.0 0.04 0.10
STX 141220P00035000 P 12/20/14 35.0 0.05 0.11
STX 141220P00036000 P 12/20/14 36.0 0.05 0.12
STX 141220P00037000 P 12/20/14 37.0 0.06 0.14
STX 141220P00038000 P 12/20/14 38.0 0.09 0.16
STX 141220P00039000 P 12/20/14 39.0 0.12 0.21
STX 141220P00040000 P 12/20/14 40.0 0.16 0.23
STX 141220P00041000 P 12/20/14 41.0 0.20 0.27
STX 141220P00042000 P 12/20/14 42.0 0.24 0.33
STX 141220P00043000 P 12/20/14 43.0 0.31 0.39
STX 141220P00044000 P 12/20/14 44.0 0.38 0.46
STX 141220P00045000 P 12/20/14 45.0 0.48 0.55
STX 141220P00046000 P 12/20/14 46.0 0.59 0.66
STX 141220P00047000 P 12/20/14 47.0 0.71 0.78
STX 141220P00048000 P 12/20/14 48.0 0.85 0.92
STX 141220P00049000 P 12/20/14 49.0 1.01 1.09
STX 141220P00050000 P 12/20/14 50.0 1.21 1.29
STX 141220P00052500 P 12/20/14 52.5 1.81 1.90
STX 141220P00055000 P 12/20/14 55.0 2.64 2.75
STX 141220P00057500 P 12/20/14 57.5 3.70 3.85
STX 141220P00060000 P 12/20/14 60.0 5.05 5.20
STX 141220P00062500 P 12/20/14 62.5 6.65 6.85
STX 141220P00065000 P 12/20/14 65.0 8.45 8.65
STX 141220P00067500 P 12/20/14 67.5 10.50 10.70
STX 141220P00070000 P 12/20/14 70.0 12.60 13.25
STX 141220P00075000 P 12/20/14 75.0 16.40 17.95
STX 141220P00080000 P 12/20/14 80.0 20.25 24.25
STX 150117C00015000 C 01/17/15 15.0 41.65 45.65
STX 150117C00018000 C 01/17/15 18.0 39.15 42.65
STX 150117C00020000 C 01/17/15 20.0 37.15 40.65
STX 150117C00023000 C 01/17/15 23.0 33.60 37.65
STX 150117C00025000 C 01/17/15 25.0 31.90 35.65
STX 150117C00026000 C 01/17/15 26.0 30.70 34.65
STX 150117C00027000 C 01/17/15 27.0 29.80 33.65
STX 150117C00028000 C 01/17/15 28.0 29.40 32.65
STX 150117C00029000 C 01/17/15 29.0 28.40 31.65
STX 150117C00030000 C 01/17/15 30.0 26.70 30.65
STX 150117C00031000 C 01/17/15 31.0 25.70 29.70
STX 150117C00032000 C 01/17/15 32.0 25.40 28.65
STX 150117C00033000 C 01/17/15 33.0 23.70 27.65
STX 150117C00034000 C 01/17/15 34.0 22.70 26.65
STX 150117C00035000 C 01/17/15 35.0 21.70 25.65
STX 150117C00036000 C 01/17/15 36.0 21.40 24.65
STX 150117C00037000 C 01/17/15 37.0 19.85 23.65
STX 150117C00038000 C 01/17/15 38.0 19.10 22.65
STX 150117C00039000 C 01/17/15 39.0 17.70 21.70
STX 150117C00040000 C 01/17/15 40.0 16.70 20.65
STX 150117C00041000 C 01/17/15 41.0 16.20 19.65
STX 150117C00042000 C 01/17/15 42.0 15.85 18.65
STX 150117C00043000 C 01/17/15 43.0 14.65 17.65
STX 150117C00044000 C 01/17/15 44.0 13.95 16.70
STX 150117C00045000 C 01/17/15 45.0 12.90 15.75
STX 150117C00046000 C 01/17/15 46.0 12.00 14.85
STX 150117C00047000 C 01/17/15 47.0 11.40 12.70
STX 150117C00048000 C 01/17/15 48.0 10.55 11.70
STX 150117C00049000 C 01/17/15 49.0 9.70 10.35
STX 150117C00050000 C 01/17/15 50.0 8.95 9.55
STX 150117C00052500 C 01/17/15 52.5 7.45 7.65
STX 150117C00055000 C 01/17/15 55.0 5.80 5.95
STX 150117C00057500 C 01/17/15 57.5 4.35 4.55
STX 150117C00060000 C 01/17/15 60.0 3.20 3.35
STX 150117C00062500 C 01/17/15 62.5 2.30 2.40
STX 150117C00065000 C 01/17/15 65.0 1.58 1.68
STX 150117C00067500 C 01/17/15 67.5 1.05 1.15
STX 150117C00070000 C 01/17/15 70.0 0.69 0.77
STX 150117C00075000 C 01/17/15 75.0 0.27 0.34
STX 150117C00080000 C 01/17/15 80.0 0.09 0.15
STX 150117C00085000 C 01/17/15 85.0 0.01 0.08
STX 150117P00015000 P 01/17/15 15.0 0.00 0.03
STX 150117P00018000 P 01/17/15 18.0 0.00 0.03
STX 150117P00020000 P 01/17/15 20.0 0.00 0.04
STX 150117P00023000 P 01/17/15 23.0 0.00 0.05
STX 150117P00025000 P 01/17/15 25.0 0.02 0.06
STX 150117P00026000 P 01/17/15 26.0 0.01 0.06
STX 150117P00027000 P 01/17/15 27.0 0.02 0.07
STX 150117P00028000 P 01/17/15 28.0 0.02 0.07
STX 150117P00029000 P 01/17/15 29.0 0.03 0.08
STX 150117P00030000 P 01/17/15 30.0 0.04 0.08
STX 150117P00031000 P 01/17/15 31.0 0.04 0.09
STX 150117P00032000 P 01/17/15 32.0 0.05 0.10
STX 150117P00033000 P 01/17/15 33.0 0.04 0.11
STX 150117P00034000 P 01/17/15 34.0 0.05 0.13
STX 150117P00035000 P 01/17/15 35.0 0.07 0.15
STX 150117P00036000 P 01/17/15 36.0 0.09 0.17
STX 150117P00037000 P 01/17/15 37.0 0.12 0.20
STX 150117P00038000 P 01/17/15 38.0 0.15 0.23
STX 150117P00039000 P 01/17/15 39.0 0.19 0.27
STX 150117P00040000 P 01/17/15 40.0 0.24 0.31
STX 150117P00041000 P 01/17/15 41.0 0.29 0.37
STX 150117P00042000 P 01/17/15 42.0 0.35 0.43
STX 150117P00043000 P 01/17/15 43.0 0.43 0.51
STX 150117P00044000 P 01/17/15 44.0 0.52 0.60
STX 150117P00045000 P 01/17/15 45.0 0.63 0.71
STX 150117P00046000 P 01/17/15 46.0 0.75 0.83
STX 150117P00047000 P 01/17/15 47.0 0.89 0.97
STX 150117P00048000 P 01/17/15 48.0 1.05 1.13
STX 150117P00049000 P 01/17/15 49.0 1.30 1.32
STX 150117P00050000 P 01/17/15 50.0 1.52 1.55
STX 150117P00052500 P 01/17/15 52.5 2.16 2.24
STX 150117P00055000 P 01/17/15 55.0 2.97 3.10
STX 150117P00057500 P 01/17/15 57.5 4.00 4.20
STX 150117P00060000 P 01/17/15 60.0 5.35 5.55
STX 150117P00062500 P 01/17/15 62.5 6.95 7.10
STX 150117P00065000 P 01/17/15 65.0 8.75 8.90
STX 150117P00067500 P 01/17/15 67.5 10.70 10.90
STX 150117P00070000 P 01/17/15 70.0 12.70 13.40
STX 150117P00075000 P 01/17/15 75.0 16.60 18.05
STX 150117P00080000 P 01/17/15 80.0 20.25 24.30
STX 150117P00085000 P 01/17/15 85.0 25.20 28.30
STX 150320C00030000 C 03/20/15 30.0 27.30 29.90
STX 150320C00035000 C 03/20/15 35.0 22.55 25.65
STX 150320C00040000 C 03/20/15 40.0 17.25 20.65
STX 150320C00045000 C 03/20/15 45.0 13.40 14.70
STX 150320C00050000 C 03/20/15 50.0 9.40 10.05
STX 150320C00052500 C 03/20/15 52.5 8.05 8.25
STX 150320C00055000 C 03/20/15 55.0 6.50 6.65
STX 150320C00057500 C 03/20/15 57.5 5.15 5.30
STX 150320C00060000 C 03/20/15 60.0 4.00 4.15
STX 150320C00062500 C 03/20/15 62.5 3.05 3.20
STX 150320C00065000 C 03/20/15 65.0 2.29 2.38
STX 150320C00067500 C 03/20/15 67.5 1.69 1.77
STX 150320C00070000 C 03/20/15 70.0 1.24 1.30
STX 150320C00075000 C 03/20/15 75.0 0.63 0.70
STX 150320C00080000 C 03/20/15 80.0 0.31 0.37
STX 150320C00085000 C 03/20/15 85.0 0.14 0.21
STX 150320P00030000 P 03/20/15 30.0 0.07 0.14
STX 150320P00035000 P 03/20/15 35.0 0.21 0.30
STX 150320P00040000 P 03/20/15 40.0 0.53 0.62
STX 150320P00045000 P 03/20/15 45.0 1.16 1.23
STX 150320P00050000 P 03/20/15 50.0 2.25 2.35
STX 150320P00052500 P 03/20/15 52.5 3.00 3.15
STX 150320P00055000 P 03/20/15 55.0 4.00 4.15
STX 150320P00057500 P 03/20/15 57.5 5.15 5.35
STX 150320P00060000 P 03/20/15 60.0 6.50 6.70
STX 150320P00062500 P 03/20/15 62.5 8.10 8.25
STX 150320P00065000 P 03/20/15 65.0 9.85 10.00
STX 150320P00067500 P 03/20/15 67.5 11.75 11.90
STX 150320P00070000 P 03/20/15 70.0 13.75 13.95
STX 150320P00075000 P 03/20/15 75.0 17.45 18.75
STX 150320P00080000 P 03/20/15 80.0 22.00 23.45
STX 150320P00085000 P 03/20/15 85.0 26.65 28.80
STX 160115C00025000 C 01/15/16 25.0 31.20 35.65
STX 160115C00030000 C 01/15/16 30.0 26.20 30.65
STX 160115C00033000 C 01/15/16 33.0 23.20 27.65
STX 160115C00035000 C 01/15/16 35.0 22.40 24.80
STX 160115C00038000 C 01/15/16 38.0 19.50 22.80
STX 160115C00040000 C 01/15/16 40.0 17.70 21.15
STX 160115C00043000 C 01/15/16 43.0 16.00 17.65
STX 160115C00045000 C 01/15/16 45.0 14.50 16.30
STX 160115C00047000 C 01/15/16 47.0 13.10 14.80
STX 160115C00050000 C 01/15/16 50.0 11.20 13.05
STX 160115C00052500 C 01/15/16 52.5 10.35 10.60
STX 160115C00055000 C 01/15/16 55.0 9.00 9.25
STX 160115C00057500 C 01/15/16 57.5 7.80 8.05
STX 160115C00060000 C 01/15/16 60.0 6.80 7.00
STX 160115C00062500 C 01/15/16 62.5 5.80 6.05
STX 160115C00065000 C 01/15/16 65.0 5.00 5.20
STX 160115C00067500 C 01/15/16 67.5 4.20 4.45
STX 160115C00070000 C 01/15/16 70.0 3.55 3.80
STX 160115C00075000 C 01/15/16 75.0 2.56 2.75
STX 160115C00080000 C 01/15/16 80.0 1.82 2.00
STX 160115C00085000 C 01/15/16 85.0 1.30 1.40
STX 160115P00025000 P 01/15/16 25.0 0.30 0.39
STX 160115P00030000 P 01/15/16 30.0 0.66 0.78
STX 160115P00033000 P 01/15/16 33.0 0.99 1.10
STX 160115P00035000 P 01/15/16 35.0 1.26 1.32
STX 160115P00038000 P 01/15/16 38.0 1.77 1.88
STX 160115P00040000 P 01/15/16 40.0 2.19 2.29
STX 160115P00043000 P 01/15/16 43.0 2.94 3.05
STX 160115P00045000 P 01/15/16 45.0 3.50 3.65
STX 160115P00047000 P 01/15/16 47.0 4.15 4.30
STX 160115P00050000 P 01/15/16 50.0 5.35 5.45
STX 160115P00052500 P 01/15/16 52.5 6.40 6.55
STX 160115P00055000 P 01/15/16 55.0 7.60 7.75
STX 160115P00057500 P 01/15/16 57.5 8.90 9.05
STX 160115P00060000 P 01/15/16 60.0 10.35 10.50
STX 160115P00062500 P 01/15/16 62.5 11.90 12.05
STX 160115P00065000 P 01/15/16 65.0 13.55 13.75
STX 160115P00067500 P 01/15/16 67.5 15.25 15.50
STX 160115P00070000 P 01/15/16 70.0 17.10 17.35
STX 160115P00075000 P 01/15/16 75.0 21.05 21.35
STX 160115P00080000 P 01/15/16 80.0 23.90 26.30
STX 160115P00085000 P 01/15/16 85.0 29.25 30.65

OPRA data is delayed 15 minutes.