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 (2015-07-03)Premium Content

Seagate Technology (STX)
As of Sep 4 2015 1:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150911C00035000 C 09/11/15 35.0 13.25 14.90
STX 150911C00040000 C 09/11/15 40.0 8.45 9.05
STX 150911C00040500 C 09/11/15 40.5 8.00 8.60
STX 150911C00041000 C 09/11/15 41.0 7.50 8.05
STX 150911C00041500 C 09/11/15 41.5 7.00 7.55
STX 150911C00042000 C 09/11/15 42.0 6.50 7.30
STX 150911C00042500 C 09/11/15 42.5 6.00 6.80
STX 150911C00043000 C 09/11/15 43.0 5.55 6.30
STX 150911C00043500 C 09/11/15 43.5 5.05 5.80
STX 150911C00044000 C 09/11/15 44.0 4.55 5.30
STX 150911C00044500 C 09/11/15 44.5 4.10 4.55
STX 150911C00045000 C 09/11/15 45.0 3.65 4.25
STX 150911C00045500 C 09/11/15 45.5 3.20 3.55
STX 150911C00046000 C 09/11/15 46.0 2.81 3.05
STX 150911C00046500 C 09/11/15 46.5 2.36 2.95
STX 150911C00047000 C 09/11/15 47.0 2.03 2.56
STX 150911C00047500 C 09/11/15 47.5 1.66 1.99
STX 150911C00048000 C 09/11/15 48.0 1.33 1.48
STX 150911C00048500 C 09/11/15 48.5 1.07 1.18
STX 150911C00049000 C 09/11/15 49.0 0.84 0.89
STX 150911C00049500 C 09/11/15 49.5 0.62 0.70
STX 150911C00050000 C 09/11/15 50.0 0.45 0.52
STX 150911C00050500 C 09/11/15 50.5 0.32 0.38
STX 150911C00051000 C 09/11/15 51.0 0.21 0.27
STX 150911C00051500 C 09/11/15 51.5 0.14 0.19
STX 150911C00052000 C 09/11/15 52.0 0.09 0.13
STX 150911C00052500 C 09/11/15 52.5 0.06 0.10
STX 150911C00053000 C 09/11/15 53.0 0.01 0.37
STX 150911C00053500 C 09/11/15 53.5 0.01 0.36
STX 150911C00054000 C 09/11/15 54.0 0.00 0.23
STX 150911C00054500 C 09/11/15 54.5 0.00 0.47
STX 150911C00055000 C 09/11/15 55.0 0.00 0.04
STX 150911C00055500 C 09/11/15 55.5 0.00 0.46
STX 150911C00056000 C 09/11/15 56.0 0.00 0.46
STX 150911C00056500 C 09/11/15 56.5 0.00 0.46
STX 150911C00057000 C 09/11/15 57.0 0.00 0.46
STX 150911C00057500 C 09/11/15 57.5 0.00 0.46
STX 150911C00058000 C 09/11/15 58.0 0.00 0.46
STX 150911C00058500 C 09/11/15 58.5 0.00 0.50
STX 150911C00059000 C 09/11/15 59.0 0.00 0.50
STX 150911C00060000 C 09/11/15 60.0 0.00 0.49
STX 150911C00065000 C 09/11/15 65.0 0.00 0.45
STX 150911C00070000 C 09/11/15 70.0 0.00 0.16
STX 150911C00075000 C 09/11/15 75.0 0.00 0.45
STX 150911P00035000 P 09/11/15 35.0 0.00 0.50
STX 150911P00040000 P 09/11/15 40.0 0.00 0.26
STX 150911P00040500 P 09/11/15 40.5 0.00 0.38
STX 150911P00041000 P 09/11/15 41.0 0.00 0.16
STX 150911P00041500 P 09/11/15 41.5 0.00 0.35
STX 150911P00042000 P 09/11/15 42.0 0.00 0.50
STX 150911P00042500 P 09/11/15 42.5 0.01 0.27
STX 150911P00043000 P 09/11/15 43.0 0.01 0.20
STX 150911P00043500 P 09/11/15 43.5 0.02 0.39
STX 150911P00044000 P 09/11/15 44.0 0.04 0.46
STX 150911P00044500 P 09/11/15 44.5 0.05 0.42
STX 150911P00045000 P 09/11/15 45.0 0.04 0.23
STX 150911P00045500 P 09/11/15 45.5 0.05 0.45
STX 150911P00046000 P 09/11/15 46.0 0.27 0.33
STX 150911P00046500 P 09/11/15 46.5 0.37 0.41
STX 150911P00047000 P 09/11/15 47.0 0.48 0.53
STX 150911P00047500 P 09/11/15 47.5 0.63 0.67
STX 150911P00048000 P 09/11/15 48.0 0.80 0.85
STX 150911P00048500 P 09/11/15 48.5 1.01 1.06
STX 150911P00049000 P 09/11/15 49.0 1.16 1.34
STX 150911P00049500 P 09/11/15 49.5 1.45 1.62
STX 150911P00050000 P 09/11/15 50.0 1.77 1.97
STX 150911P00050500 P 09/11/15 50.5 2.12 2.32
STX 150911P00051000 P 09/11/15 51.0 2.05 2.74
STX 150911P00051500 P 09/11/15 51.5 2.62 3.15
STX 150911P00052000 P 09/11/15 52.0 2.47 3.65
STX 150911P00052500 P 09/11/15 52.5 2.79 4.10
STX 150911P00053000 P 09/11/15 53.0 3.25 4.60
STX 150911P00053500 P 09/11/15 53.5 3.70 5.05
STX 150911P00054000 P 09/11/15 54.0 4.10 5.55
STX 150911P00054500 P 09/11/15 54.5 4.65 6.05
STX 150911P00055000 P 09/11/15 55.0 5.10 6.55
STX 150911P00055500 P 09/11/15 55.5 5.65 7.10
STX 150911P00056000 P 09/11/15 56.0 6.10 7.60
STX 150911P00056500 P 09/11/15 56.5 6.55 8.15
STX 150911P00057000 P 09/11/15 57.0 7.10 8.60
STX 150911P00057500 P 09/11/15 57.5 7.50 9.10
STX 150911P00058000 P 09/11/15 58.0 8.05 9.60
STX 150911P00058500 P 09/11/15 58.5 8.55 10.55
STX 150911P00059000 P 09/11/15 59.0 8.80 10.90
STX 150911P00060000 P 09/11/15 60.0 9.95 11.90
STX 150911P00065000 P 09/11/15 65.0 14.65 17.35
STX 150911P00070000 P 09/11/15 70.0 19.45 22.10
STX 150911P00075000 P 09/11/15 75.0 24.45 27.10
STX 150918C00033000 C 09/18/15 33.0 15.45 16.40
STX 150918C00034000 C 09/18/15 34.0 14.45 15.40
STX 150918C00035000 C 09/18/15 35.0 13.10 15.10
STX 150918C00036000 C 09/18/15 36.0 12.30 13.90
STX 150918C00037000 C 09/18/15 37.0 11.35 12.90
STX 150918C00038000 C 09/18/15 38.0 10.30 11.40
STX 150918C00039000 C 09/18/15 39.0 9.40 10.95
STX 150918C00039500 C 09/18/15 39.5 8.90 10.45
STX 150918C00040000 C 09/18/15 40.0 8.55 9.40
STX 150918C00040500 C 09/18/15 40.5 8.05 8.90
STX 150918C00041000 C 09/18/15 41.0 7.55 8.40
STX 150918C00041500 C 09/18/15 41.5 7.10 7.90
STX 150918C00042000 C 09/18/15 42.0 6.60 7.40
STX 150918C00042500 C 09/18/15 42.5 6.15 6.90
STX 150918C00043000 C 09/18/15 43.0 5.70 6.40
STX 150918C00043500 C 09/18/15 43.5 5.25 5.90
STX 150918C00044000 C 09/18/15 44.0 4.80 5.35
STX 150918C00044500 C 09/18/15 44.5 4.40 4.95
STX 150918C00045000 C 09/18/15 45.0 3.95 4.45
STX 150918C00045500 C 09/18/15 45.5 3.50 4.40
STX 150918C00046000 C 09/18/15 46.0 3.20 3.80
STX 150918C00046500 C 09/18/15 46.5 2.81 3.55
STX 150918C00047000 C 09/18/15 47.0 2.46 2.58
STX 150918C00047500 C 09/18/15 47.5 2.11 2.25
STX 150918C00048000 C 09/18/15 48.0 1.82 1.94
STX 150918C00048500 C 09/18/15 48.5 1.54 1.63
STX 150918C00049000 C 09/18/15 49.0 1.29 1.39
STX 150918C00049500 C 09/18/15 49.5 1.06 1.15
STX 150918C00050000 C 09/18/15 50.0 0.85 0.94
STX 150918C00050500 C 09/18/15 50.5 0.68 0.76
STX 150918C00051000 C 09/18/15 51.0 0.53 0.61
STX 150918C00051500 C 09/18/15 51.5 0.41 0.48
STX 150918C00052000 C 09/18/15 52.0 0.31 0.36
STX 150918C00052500 C 09/18/15 52.5 0.25 0.27
STX 150918C00053000 C 09/18/15 53.0 0.18 0.22
STX 150918C00053500 C 09/18/15 53.5 0.13 0.17
STX 150918C00054000 C 09/18/15 54.0 0.09 0.13
STX 150918C00054500 C 09/18/15 54.5 0.07 0.12
STX 150918C00055000 C 09/18/15 55.0 0.04 0.13
STX 150918C00055500 C 09/18/15 55.5 0.01 0.12
STX 150918C00056000 C 09/18/15 56.0 0.01 0.10
STX 150918C00056500 C 09/18/15 56.5 0.01 0.11
STX 150918C00057000 C 09/18/15 57.0 0.00 0.11
STX 150918C00057500 C 09/18/15 57.5 0.00 0.10
STX 150918C00058000 C 09/18/15 58.0 0.00 0.10
STX 150918C00058500 C 09/18/15 58.5 0.00 0.11
STX 150918C00059000 C 09/18/15 59.0 0.00 0.10
STX 150918C00059500 C 09/18/15 59.5 0.00 0.10
STX 150918C00060000 C 09/18/15 60.0 0.00 0.08
STX 150918C00060500 C 09/18/15 60.5 0.00 0.09
STX 150918C00061000 C 09/18/15 61.0 0.00 0.09
STX 150918C00061500 C 09/18/15 61.5 0.00 0.08
STX 150918C00062000 C 09/18/15 62.0 0.00 0.08
STX 150918C00062500 C 09/18/15 62.5 0.00 0.08
STX 150918C00063000 C 09/18/15 63.0 0.00 0.08
STX 150918C00063500 C 09/18/15 63.5 0.00 0.08
STX 150918C00064000 C 09/18/15 64.0 0.00 0.08
STX 150918C00064500 C 09/18/15 64.5 0.00 0.07
STX 150918C00065000 C 09/18/15 65.0 0.00 0.07
STX 150918C00065500 C 09/18/15 65.5 0.00 0.07
STX 150918C00066000 C 09/18/15 66.0 0.00 0.07
STX 150918C00067500 C 09/18/15 67.5 0.00 0.07
STX 150918C00070000 C 09/18/15 70.0 0.00 0.06
STX 150918C00072500 C 09/18/15 72.5 0.00 0.06
STX 150918C00075000 C 09/18/15 75.0 0.00 0.06
STX 150918C00080000 C 09/18/15 80.0 0.00 0.06
STX 150918C00085000 C 09/18/15 85.0 0.00 0.06
STX 150918P00033000 P 09/18/15 33.0 0.00 0.09
STX 150918P00034000 P 09/18/15 34.0 0.00 0.10
STX 150918P00035000 P 09/18/15 35.0 0.00 0.10
STX 150918P00036000 P 09/18/15 36.0 0.00 0.11
STX 150918P00037000 P 09/18/15 37.0 0.00 0.12
STX 150918P00038000 P 09/18/15 38.0 0.04 0.14
STX 150918P00039000 P 09/18/15 39.0 0.02 0.16
STX 150918P00039500 P 09/18/15 39.5 0.03 0.17
STX 150918P00040000 P 09/18/15 40.0 0.04 0.18
STX 150918P00040500 P 09/18/15 40.5 0.05 0.19
STX 150918P00041000 P 09/18/15 41.0 0.06 0.21
STX 150918P00041500 P 09/18/15 41.5 0.08 0.22
STX 150918P00042000 P 09/18/15 42.0 0.10 0.20
STX 150918P00042500 P 09/18/15 42.5 0.13 0.25
STX 150918P00043000 P 09/18/15 43.0 0.16 0.27
STX 150918P00043500 P 09/18/15 43.5 0.21 0.30
STX 150918P00044000 P 09/18/15 44.0 0.27 0.35
STX 150918P00044500 P 09/18/15 44.5 0.36 0.41
STX 150918P00045000 P 09/18/15 45.0 0.42 0.49
STX 150918P00045500 P 09/18/15 45.5 0.54 0.58
STX 150918P00046000 P 09/18/15 46.0 0.63 0.69
STX 150918P00046500 P 09/18/15 46.5 0.75 0.81
STX 150918P00047000 P 09/18/15 47.0 0.88 0.96
STX 150918P00047500 P 09/18/15 47.5 1.04 1.13
STX 150918P00048000 P 09/18/15 48.0 1.22 1.32
STX 150918P00048500 P 09/18/15 48.5 1.44 1.53
STX 150918P00049000 P 09/18/15 49.0 1.67 1.78
STX 150918P00049500 P 09/18/15 49.5 1.90 2.05
STX 150918P00050000 P 09/18/15 50.0 2.21 2.35
STX 150918P00050500 P 09/18/15 50.5 2.52 2.68
STX 150918P00051000 P 09/18/15 51.0 2.88 3.05
STX 150918P00051500 P 09/18/15 51.5 3.20 3.45
STX 150918P00052000 P 09/18/15 52.0 3.10 3.85
STX 150918P00052500 P 09/18/15 52.5 3.40 4.25
STX 150918P00053000 P 09/18/15 53.0 3.40 4.70
STX 150918P00053500 P 09/18/15 53.5 3.85 5.20
STX 150918P00054000 P 09/18/15 54.0 4.25 5.65
STX 150918P00054500 P 09/18/15 54.5 4.75 6.15
STX 150918P00055000 P 09/18/15 55.0 5.20 6.60
STX 150918P00055500 P 09/18/15 55.5 5.70 7.10
STX 150918P00056000 P 09/18/15 56.0 6.15 7.60
STX 150918P00056500 P 09/18/15 56.5 6.65 8.05
STX 150918P00057000 P 09/18/15 57.0 7.10 8.60
STX 150918P00057500 P 09/18/15 57.5 7.65 9.05
STX 150918P00058000 P 09/18/15 58.0 8.15 9.65
STX 150918P00058500 P 09/18/15 58.5 8.65 10.10
STX 150918P00059000 P 09/18/15 59.0 9.05 10.75
STX 150918P00059500 P 09/18/15 59.5 9.45 11.30
STX 150918P00060000 P 09/18/15 60.0 10.10 11.55
STX 150918P00060500 P 09/18/15 60.5 10.50 12.05
STX 150918P00061000 P 09/18/15 61.0 11.00 12.55
STX 150918P00061500 P 09/18/15 61.5 11.50 13.05
STX 150918P00062000 P 09/18/15 62.0 12.00 13.55
STX 150918P00062500 P 09/18/15 62.5 12.50 14.05
STX 150918P00063000 P 09/18/15 63.0 13.00 14.55
STX 150918P00063500 P 09/18/15 63.5 13.30 15.50
STX 150918P00064000 P 09/18/15 64.0 13.65 16.35
STX 150918P00064500 P 09/18/15 64.5 14.50 16.85
STX 150918P00065000 P 09/18/15 65.0 14.80 16.90
STX 150918P00065500 P 09/18/15 65.5 15.50 17.05
STX 150918P00066000 P 09/18/15 66.0 16.00 18.35
STX 150918P00067500 P 09/18/15 67.5 17.55 19.50
STX 150918P00070000 P 09/18/15 70.0 20.00 21.55
STX 150918P00072500 P 09/18/15 72.5 22.50 24.60
STX 150918P00075000 P 09/18/15 75.0 25.00 27.10
STX 150918P00080000 P 09/18/15 80.0 30.00 32.10
STX 150918P00085000 P 09/18/15 85.0 35.00 37.10
STX 150925C00035000 C 09/25/15 35.0 13.55 14.95
STX 150925C00040000 C 09/25/15 40.0 8.65 9.40
STX 150925C00040500 C 09/25/15 40.5 8.15 9.55
STX 150925C00041000 C 09/25/15 41.0 7.65 8.40
STX 150925C00041500 C 09/25/15 41.5 7.20 7.90
STX 150925C00042000 C 09/25/15 42.0 6.75 7.40
STX 150925C00042500 C 09/25/15 42.5 6.30 6.90
STX 150925C00043000 C 09/25/15 43.0 5.85 6.40
STX 150925C00043500 C 09/25/15 43.5 5.40 5.90
STX 150925C00044000 C 09/25/15 44.0 5.00 5.40
STX 150925C00044500 C 09/25/15 44.5 4.55 5.30
STX 150925C00045000 C 09/25/15 45.0 4.15 5.00
STX 150925C00045500 C 09/25/15 45.5 3.75 4.05
STX 150925C00046000 C 09/25/15 46.0 3.45 3.75
STX 150925C00046500 C 09/25/15 46.5 3.10 3.65
STX 150925C00047000 C 09/25/15 47.0 2.73 2.99
STX 150925C00047500 C 09/25/15 47.5 2.40 2.57
STX 150925C00048000 C 09/25/15 48.0 2.11 2.26
STX 150925C00048500 C 09/25/15 48.5 1.85 1.98
STX 150925C00049000 C 09/25/15 49.0 1.57 1.73
STX 150925C00049500 C 09/25/15 49.5 1.33 1.47
STX 150925C00050000 C 09/25/15 50.0 1.14 1.25
STX 150925C00050500 C 09/25/15 50.5 0.94 1.05
STX 150925C00051000 C 09/25/15 51.0 0.80 0.86
STX 150925C00051500 C 09/25/15 51.5 0.63 0.77
STX 150925C00052000 C 09/25/15 52.0 0.51 0.60
STX 150925C00052500 C 09/25/15 52.5 0.42 0.53
STX 150925C00053000 C 09/25/15 53.0 0.34 0.41
STX 150925C00053500 C 09/25/15 53.5 0.28 0.33
STX 150925C00054000 C 09/25/15 54.0 0.22 0.41
STX 150925C00054500 C 09/25/15 54.5 0.13 0.43
STX 150925C00055000 C 09/25/15 55.0 0.06 0.41
STX 150925C00055500 C 09/25/15 55.5 0.03 0.40
STX 150925C00056000 C 09/25/15 56.0 0.01 0.37
STX 150925C00056500 C 09/25/15 56.5 0.01 0.33
STX 150925C00057000 C 09/25/15 57.0 0.04 0.30
STX 150925C00057500 C 09/25/15 57.5 0.03 0.43
STX 150925C00058000 C 09/25/15 58.0 0.03 0.50
STX 150925C00058500 C 09/25/15 58.5 0.02 0.50
STX 150925C00059000 C 09/25/15 59.0 0.02 0.38
STX 150925C00060000 C 09/25/15 60.0 0.00 0.50
STX 150925P00035000 P 09/25/15 35.0 0.01 0.21
STX 150925P00040000 P 09/25/15 40.0 0.09 0.20
STX 150925P00040500 P 09/25/15 40.5 0.11 0.23
STX 150925P00041000 P 09/25/15 41.0 0.19 0.24
STX 150925P00041500 P 09/25/15 41.5 0.16 0.29
STX 150925P00042000 P 09/25/15 42.0 0.19 0.33
STX 150925P00042500 P 09/25/15 42.5 0.22 0.37
STX 150925P00043000 P 09/25/15 43.0 0.34 0.42
STX 150925P00043500 P 09/25/15 43.5 0.40 0.48
STX 150925P00044000 P 09/25/15 44.0 0.31 0.61
STX 150925P00044500 P 09/25/15 44.5 0.56 0.63
STX 150925P00045000 P 09/25/15 45.0 0.67 0.72
STX 150925P00045500 P 09/25/15 45.5 0.78 0.83
STX 150925P00046000 P 09/25/15 46.0 0.83 0.97
STX 150925P00046500 P 09/25/15 46.5 1.02 1.10
STX 150925P00047000 P 09/25/15 47.0 1.18 1.25
STX 150925P00047500 P 09/25/15 47.5 1.35 1.43
STX 150925P00048000 P 09/25/15 48.0 1.55 1.63
STX 150925P00048500 P 09/25/15 48.5 1.76 1.85
STX 150925P00049000 P 09/25/15 49.0 2.01 2.09
STX 150925P00049500 P 09/25/15 49.5 2.25 2.36
STX 150925P00050000 P 09/25/15 50.0 2.47 2.64
STX 150925P00050500 P 09/25/15 50.5 2.82 2.96
STX 150925P00051000 P 09/25/15 51.0 3.15 3.35
STX 150925P00051500 P 09/25/15 51.5 3.10 3.65
STX 150925P00052000 P 09/25/15 52.0 3.35 4.10
STX 150925P00052500 P 09/25/15 52.5 4.15 4.50
STX 150925P00053000 P 09/25/15 53.0 4.00 4.90
STX 150925P00053500 P 09/25/15 53.5 4.40 5.30
STX 150925P00054000 P 09/25/15 54.0 4.50 5.75
STX 150925P00054500 P 09/25/15 54.5 4.90 6.25
STX 150925P00055000 P 09/25/15 55.0 5.35 6.70
STX 150925P00055500 P 09/25/15 55.5 5.80 7.20
STX 150925P00056000 P 09/25/15 56.0 6.25 7.65
STX 150925P00056500 P 09/25/15 56.5 6.70 8.15
STX 150925P00057000 P 09/25/15 57.0 7.20 8.70
STX 150925P00057500 P 09/25/15 57.5 7.70 9.20
STX 150925P00058000 P 09/25/15 58.0 8.15 9.65
STX 150925P00058500 P 09/25/15 58.5 8.65 10.15
STX 150925P00059000 P 09/25/15 59.0 9.15 10.75
STX 150925P00060000 P 09/25/15 60.0 9.85 11.80
STX 151002C00035000 C 10/02/15 35.0 13.30 14.95
STX 151002C00040000 C 10/02/15 40.0 8.65 10.15
STX 151002C00040500 C 10/02/15 40.5 8.20 9.60
STX 151002C00041000 C 10/02/15 41.0 7.65 9.25
STX 151002C00041500 C 10/02/15 41.5 7.35 8.70
STX 151002C00042000 C 10/02/15 42.0 6.90 8.20
STX 151002C00042500 C 10/02/15 42.5 6.45 7.75
STX 151002C00043000 C 10/02/15 43.0 6.00 7.30
STX 151002C00043500 C 10/02/15 43.5 5.60 6.90
STX 151002C00044000 C 10/02/15 44.0 5.15 6.40
STX 151002C00044500 C 10/02/15 44.5 4.75 6.00
STX 151002C00045000 C 10/02/15 45.0 4.35 5.55
STX 151002C00045500 C 10/02/15 45.5 4.00 5.15
STX 151002C00046000 C 10/02/15 46.0 3.60 4.75
STX 151002C00046500 C 10/02/15 46.5 3.30 4.35
STX 151002C00047000 C 10/02/15 47.0 2.96 3.70
STX 151002C00047500 C 10/02/15 47.5 2.63 3.40
STX 151002C00048000 C 10/02/15 48.0 2.34 2.93
STX 151002C00048500 C 10/02/15 48.5 2.10 2.23
STX 151002C00049000 C 10/02/15 49.0 1.83 1.96
STX 151002C00049500 C 10/02/15 49.5 1.57 1.92
STX 151002C00050000 C 10/02/15 50.0 1.39 1.51
STX 151002C00050500 C 10/02/15 50.5 1.17 1.77
STX 151002C00051000 C 10/02/15 51.0 1.01 1.11
STX 151002C00051500 C 10/02/15 51.5 0.84 1.11
STX 151002C00052000 C 10/02/15 52.0 0.72 0.80
STX 151002C00052500 C 10/02/15 52.5 0.61 0.68
STX 151002C00053000 C 10/02/15 53.0 0.51 0.58
STX 151002C00053500 C 10/02/15 53.5 0.41 0.50
STX 151002C00054000 C 10/02/15 54.0 0.19 0.61
STX 151002C00054500 C 10/02/15 54.5 0.22 0.52
STX 151002C00055000 C 10/02/15 55.0 0.16 0.50
STX 151002C00055500 C 10/02/15 55.5 0.09 0.50
STX 151002C00056000 C 10/02/15 56.0 0.15 0.34
STX 151002C00056500 C 10/02/15 56.5 0.09 0.48
STX 151002C00057000 C 10/02/15 57.0 0.06 0.49
STX 151002C00057500 C 10/02/15 57.5 0.04 0.28
STX 151002C00058000 C 10/02/15 58.0 0.03 0.49
STX 151002C00058500 C 10/02/15 58.5 0.01 0.50
STX 151002C00059000 C 10/02/15 59.0 0.03 0.50
STX 151002C00060000 C 10/02/15 60.0 0.01 0.26
STX 151002P00035000 P 10/02/15 35.0 0.02 0.13
STX 151002P00040000 P 10/02/15 40.0 0.23 0.27
STX 151002P00040500 P 10/02/15 40.5 0.18 0.34
STX 151002P00041000 P 10/02/15 41.0 0.21 0.36
STX 151002P00041500 P 10/02/15 41.5 0.25 0.40
STX 151002P00042000 P 10/02/15 42.0 0.29 0.46
STX 151002P00042500 P 10/02/15 42.5 0.32 0.52
STX 151002P00043000 P 10/02/15 43.0 0.35 0.74
STX 151002P00043500 P 10/02/15 43.5 0.57 0.65
STX 151002P00044000 P 10/02/15 44.0 0.50 0.87
STX 151002P00044500 P 10/02/15 44.5 0.53 0.89
STX 151002P00045000 P 10/02/15 45.0 0.85 0.94
STX 151002P00045500 P 10/02/15 45.5 0.70 1.15
STX 151002P00046000 P 10/02/15 46.0 1.09 1.19
STX 151002P00046500 P 10/02/15 46.5 1.23 1.33
STX 151002P00047000 P 10/02/15 47.0 1.38 1.50
STX 151002P00047500 P 10/02/15 47.5 1.57 1.68
STX 151002P00048000 P 10/02/15 48.0 1.77 1.88
STX 151002P00048500 P 10/02/15 48.5 2.00 2.09
STX 151002P00049000 P 10/02/15 49.0 2.23 2.35
STX 151002P00049500 P 10/02/15 49.5 2.24 2.63
STX 151002P00050000 P 10/02/15 50.0 2.71 2.91
STX 151002P00050500 P 10/02/15 50.5 3.00 3.25
STX 151002P00051000 P 10/02/15 51.0 3.30 3.55
STX 151002P00051500 P 10/02/15 51.5 3.65 3.90
STX 151002P00052000 P 10/02/15 52.0 3.50 4.25
STX 151002P00052500 P 10/02/15 52.5 3.85 4.65
STX 151002P00053000 P 10/02/15 53.0 3.85 5.10
STX 151002P00053500 P 10/02/15 53.5 4.25 5.50
STX 151002P00054000 P 10/02/15 54.0 4.65 5.85
STX 151002P00054500 P 10/02/15 54.5 5.05 6.35
STX 151002P00055000 P 10/02/15 55.0 5.45 6.90
STX 151002P00055500 P 10/02/15 55.5 5.90 7.30
STX 151002P00056000 P 10/02/15 56.0 6.40 7.75
STX 151002P00056500 P 10/02/15 56.5 6.80 8.20
STX 151002P00057000 P 10/02/15 57.0 7.25 8.75
STX 151002P00057500 P 10/02/15 57.5 7.70 9.20
STX 151002P00058000 P 10/02/15 58.0 8.20 9.70
STX 151002P00058500 P 10/02/15 58.5 8.65 10.30
STX 151002P00059000 P 10/02/15 59.0 8.75 10.65
STX 151002P00060000 P 10/02/15 60.0 9.90 11.90
STX 151009C00035000 C 10/09/15 35.0 13.30 15.15
STX 151009C00038000 C 10/09/15 38.0 10.45 12.20
STX 151009C00039000 C 10/09/15 39.0 9.55 11.15
STX 151009C00039500 C 10/09/15 39.5 9.05 11.20
STX 151009C00040000 C 10/09/15 40.0 8.70 10.20
STX 151009C00040500 C 10/09/15 40.5 8.20 9.75
STX 151009C00041000 C 10/09/15 41.0 7.90 9.25
STX 151009C00041500 C 10/09/15 41.5 7.45 8.80
STX 151009C00042000 C 10/09/15 42.0 7.00 8.35
STX 151009C00042500 C 10/09/15 42.5 6.60 7.90
STX 151009C00043000 C 10/09/15 43.0 6.15 7.45
STX 151009C00043500 C 10/09/15 43.5 5.75 7.00
STX 151009C00044000 C 10/09/15 44.0 5.35 6.55
STX 151009C00044500 C 10/09/15 44.5 4.95 6.15
STX 151009C00045000 C 10/09/15 45.0 4.55 5.10
STX 151009C00045500 C 10/09/15 45.5 4.20 4.60
STX 151009C00046000 C 10/09/15 46.0 3.85 4.35
STX 151009C00046500 C 10/09/15 46.5 3.50 3.95
STX 151009C00047000 C 10/09/15 47.0 3.15 3.50
STX 151009C00047500 C 10/09/15 47.5 2.86 3.80
STX 151009C00048000 C 10/09/15 48.0 2.56 2.84
STX 151009C00048500 C 10/09/15 48.5 2.29 2.44
STX 151009C00049000 C 10/09/15 49.0 2.04 2.18
STX 151009C00049500 C 10/09/15 49.5 1.78 1.96
STX 151009C00050000 C 10/09/15 50.0 1.57 1.72
STX 151009C00050500 C 10/09/15 50.5 1.37 1.50
STX 151009C00051000 C 10/09/15 51.0 1.19 1.31
STX 151009C00051500 C 10/09/15 51.5 1.03 1.34
STX 151009C00052000 C 10/09/15 52.0 0.90 0.99
STX 151009C00052500 C 10/09/15 52.5 0.76 0.87
STX 151009C00053000 C 10/09/15 53.0 0.64 1.01
STX 151009C00053500 C 10/09/15 53.5 0.55 0.87
STX 151009C00054000 C 10/09/15 54.0 0.44 0.73
STX 151009C00054500 C 10/09/15 54.5 0.37 0.66
STX 151009C00055000 C 10/09/15 55.0 0.31 0.57
STX 151009C00055500 C 10/09/15 55.5 0.22 0.53
STX 151009C00056000 C 10/09/15 56.0 0.15 0.49
STX 151009C00056500 C 10/09/15 56.5 0.16 0.50
STX 151009C00057000 C 10/09/15 57.0 0.10 0.48
STX 151009C00057500 C 10/09/15 57.5 0.10 0.29
STX 151009C00058000 C 10/09/15 58.0 0.05 0.49
STX 151009C00059000 C 10/09/15 59.0 0.03 0.50
STX 151009C00060000 C 10/09/15 60.0 0.01 0.26
STX 151009P00035000 P 10/09/15 35.0 0.07 0.33
STX 151009P00038000 P 10/09/15 38.0 0.08 0.42
STX 151009P00039000 P 10/09/15 39.0 0.12 0.43
STX 151009P00039500 P 10/09/15 39.5 0.13 0.54
STX 151009P00040000 P 10/09/15 40.0 0.18 0.47
STX 151009P00040500 P 10/09/15 40.5 0.22 0.60
STX 151009P00041000 P 10/09/15 41.0 0.28 0.55
STX 151009P00041500 P 10/09/15 41.5 0.33 0.68
STX 151009P00042000 P 10/09/15 42.0 0.38 0.67
STX 151009P00042500 P 10/09/15 42.5 0.43 0.76
STX 151009P00043000 P 10/09/15 43.0 0.47 0.77
STX 151009P00043500 P 10/09/15 43.5 0.60 0.81
STX 151009P00044000 P 10/09/15 44.0 0.79 0.89
STX 151009P00044500 P 10/09/15 44.5 0.89 0.99
STX 151009P00045000 P 10/09/15 45.0 1.00 1.11
STX 151009P00045500 P 10/09/15 45.5 1.12 1.22
STX 151009P00046000 P 10/09/15 46.0 1.05 1.40
STX 151009P00046500 P 10/09/15 46.5 1.39 1.53
STX 151009P00047000 P 10/09/15 47.0 1.57 1.70
STX 151009P00047500 P 10/09/15 47.5 1.69 1.88
STX 151009P00048000 P 10/09/15 48.0 1.94 2.10
STX 151009P00048500 P 10/09/15 48.5 2.16 2.29
STX 151009P00049000 P 10/09/15 49.0 2.42 2.54
STX 151009P00049500 P 10/09/15 49.5 2.57 2.82
STX 151009P00050000 P 10/09/15 50.0 2.58 3.10
STX 151009P00050500 P 10/09/15 50.5 3.00 3.40
STX 151009P00051000 P 10/09/15 51.0 3.35 3.75
STX 151009P00051500 P 10/09/15 51.5 3.60 4.10
STX 151009P00052000 P 10/09/15 52.0 3.70 4.45
STX 151009P00052500 P 10/09/15 52.5 3.70 4.80
STX 151009P00053000 P 10/09/15 53.0 4.05 5.20
STX 151009P00053500 P 10/09/15 53.5 4.40 5.60
STX 151009P00054000 P 10/09/15 54.0 4.80 6.05
STX 151009P00054500 P 10/09/15 54.5 5.20 6.55
STX 151009P00055000 P 10/09/15 55.0 5.60 6.90
STX 151009P00055500 P 10/09/15 55.5 6.00 7.30
STX 151009P00056000 P 10/09/15 56.0 6.45 7.85
STX 151009P00056500 P 10/09/15 56.5 6.90 8.50
STX 151009P00057000 P 10/09/15 57.0 7.30 8.85
STX 151009P00057500 P 10/09/15 57.5 7.80 9.35
STX 151009P00058000 P 10/09/15 58.0 8.25 9.80
STX 151009P00059000 P 10/09/15 59.0 8.60 11.80
STX 151009P00060000 P 10/09/15 60.0 9.40 11.90
STX 151016C00033000 C 10/16/15 33.0 15.60 17.15
STX 151016C00034000 C 10/16/15 34.0 14.45 16.10
STX 151016C00035000 C 10/16/15 35.0 13.45 15.05
STX 151016C00036000 C 10/16/15 36.0 12.45 14.05
STX 151016C00037000 C 10/16/15 37.0 11.70 13.15
STX 151016C00038000 C 10/16/15 38.0 10.65 12.25
STX 151016C00039000 C 10/16/15 39.0 9.55 11.20
STX 151016C00040000 C 10/16/15 40.0 8.85 10.25
STX 151016C00041000 C 10/16/15 41.0 8.00 9.30
STX 151016C00042000 C 10/16/15 42.0 7.15 8.40
STX 151016C00043000 C 10/16/15 43.0 6.30 7.55
STX 151016C00044000 C 10/16/15 44.0 5.50 6.60
STX 151016C00045000 C 10/16/15 45.0 4.70 5.10
STX 151016C00046000 C 10/16/15 46.0 4.00 4.20
STX 151016C00047000 C 10/16/15 47.0 3.35 3.55
STX 151016C00048000 C 10/16/15 48.0 2.78 2.90
STX 151016C00049000 C 10/16/15 49.0 2.25 2.36
STX 151016C00050000 C 10/16/15 50.0 1.79 1.88
STX 151016C00052500 C 10/16/15 52.5 0.93 1.00
STX 151016C00055000 C 10/16/15 55.0 0.44 0.50
STX 151016C00057500 C 10/16/15 57.5 0.20 0.26
STX 151016C00060000 C 10/16/15 60.0 0.06 0.15
STX 151016C00065000 C 10/16/15 65.0 0.00 0.08
STX 151016C00070000 C 10/16/15 70.0 0.00 0.05
STX 151016P00033000 P 10/16/15 33.0 0.07 0.17
STX 151016P00034000 P 10/16/15 34.0 0.09 0.19
STX 151016P00035000 P 10/16/15 35.0 0.12 0.22
STX 151016P00036000 P 10/16/15 36.0 0.16 0.21
STX 151016P00037000 P 10/16/15 37.0 0.21 0.25
STX 151016P00038000 P 10/16/15 38.0 0.27 0.30
STX 151016P00039000 P 10/16/15 39.0 0.33 0.38
STX 151016P00040000 P 10/16/15 40.0 0.41 0.45
STX 151016P00041000 P 10/16/15 41.0 0.50 0.56
STX 151016P00042000 P 10/16/15 42.0 0.62 0.67
STX 151016P00043000 P 10/16/15 43.0 0.76 0.83
STX 151016P00044000 P 10/16/15 44.0 0.95 1.02
STX 151016P00045000 P 10/16/15 45.0 1.18 1.25
STX 151016P00046000 P 10/16/15 46.0 1.45 1.53
STX 151016P00047000 P 10/16/15 47.0 1.78 1.86
STX 151016P00048000 P 10/16/15 48.0 2.18 2.26
STX 151016P00049000 P 10/16/15 49.0 2.64 2.73
STX 151016P00050000 P 10/16/15 50.0 3.15 3.30
STX 151016P00052500 P 10/16/15 52.5 4.80 4.90
STX 151016P00055000 P 10/16/15 55.0 5.75 6.95
STX 151016P00057500 P 10/16/15 57.5 7.80 9.25
STX 151016P00060000 P 10/16/15 60.0 10.10 11.80
STX 151016P00065000 P 10/16/15 65.0 14.95 16.75
STX 151016P00070000 P 10/16/15 70.0 20.00 22.15
STX 151023C00035000 C 10/23/15 35.0 13.45 15.85
STX 151023C00040000 C 10/23/15 40.0 7.85 10.40
STX 151023C00042000 C 10/23/15 42.0 7.25 8.55
STX 151023C00042500 C 10/23/15 42.5 6.75 8.10
STX 151023C00043000 C 10/23/15 43.0 6.40 7.65
STX 151023C00043500 C 10/23/15 43.5 6.00 7.25
STX 151023C00044000 C 10/23/15 44.0 5.65 6.85
STX 151023C00044500 C 10/23/15 44.5 5.30 5.85
STX 151023C00045000 C 10/23/15 45.0 4.90 5.40
STX 151023C00045500 C 10/23/15 45.5 4.55 4.90
STX 151023C00046000 C 10/23/15 46.0 4.20 4.90
STX 151023C00046500 C 10/23/15 46.5 3.90 4.20
STX 151023C00047000 C 10/23/15 47.0 3.55 4.20
STX 151023C00047500 C 10/23/15 47.5 3.25 3.60
STX 151023C00048000 C 10/23/15 48.0 3.00 3.30
STX 151023C00048500 C 10/23/15 48.5 2.74 2.92
STX 151023C00049000 C 10/23/15 49.0 2.47 2.62
STX 151023C00049500 C 10/23/15 49.5 2.22 2.38
STX 151023C00050000 C 10/23/15 50.0 2.01 2.15
STX 151023C00050500 C 10/23/15 50.5 1.78 1.99
STX 151023C00051000 C 10/23/15 51.0 1.56 1.89
STX 151023C00051500 C 10/23/15 51.5 1.43 1.70
STX 151023C00052000 C 10/23/15 52.0 1.26 1.48
STX 151023C00052500 C 10/23/15 52.5 1.11 1.36
STX 151023C00053000 C 10/23/15 53.0 0.95 1.10
STX 151023C00053500 C 10/23/15 53.5 0.85 1.02
STX 151023C00054000 C 10/23/15 54.0 0.75 0.99
STX 151023C00054500 C 10/23/15 54.5 0.66 0.76
STX 151023C00055000 C 10/23/15 55.0 0.55 0.82
STX 151023C00055500 C 10/23/15 55.5 0.49 0.72
STX 151023C00056000 C 10/23/15 56.0 0.38 0.66
STX 151023C00056500 C 10/23/15 56.5 0.29 0.63
STX 151023C00057000 C 10/23/15 57.0 0.24 0.57
STX 151023C00057500 C 10/23/15 57.5 0.12 0.52
STX 151023C00058000 C 10/23/15 58.0 0.12 0.50
STX 151023C00059000 C 10/23/15 59.0 0.03 0.49
STX 151023C00060000 C 10/23/15 60.0 0.12 0.22
STX 151023P00035000 P 10/23/15 35.0 0.13 0.31
STX 151023P00040000 P 10/23/15 40.0 0.39 0.55
STX 151023P00042000 P 10/23/15 42.0 0.72 0.79
STX 151023P00042500 P 10/23/15 42.5 0.58 1.04
STX 151023P00043000 P 10/23/15 43.0 0.88 0.97
STX 151023P00043500 P 10/23/15 43.5 0.76 1.10
STX 151023P00044000 P 10/23/15 44.0 0.87 1.25
STX 151023P00044500 P 10/23/15 44.5 0.99 1.30
STX 151023P00045000 P 10/23/15 45.0 1.09 1.43
STX 151023P00045500 P 10/23/15 45.5 1.23 1.57
STX 151023P00046000 P 10/23/15 46.0 1.65 1.73
STX 151023P00046500 P 10/23/15 46.5 1.80 1.89
STX 151023P00047000 P 10/23/15 47.0 1.97 2.07
STX 151023P00047500 P 10/23/15 47.5 2.15 2.28
STX 151023P00048000 P 10/23/15 48.0 2.37 2.48
STX 151023P00048500 P 10/23/15 48.5 2.59 2.70
STX 151023P00049000 P 10/23/15 49.0 2.83 2.95
STX 151023P00049500 P 10/23/15 49.5 3.00 3.25
STX 151023P00050000 P 10/23/15 50.0 3.20 3.50
STX 151023P00050500 P 10/23/15 50.5 3.35 3.80
STX 151023P00051000 P 10/23/15 51.0 3.65 4.10
STX 151023P00051500 P 10/23/15 51.5 3.85 4.45
STX 151023P00052000 P 10/23/15 52.0 4.35 4.80
STX 151023P00052500 P 10/23/15 52.5 4.45 5.15
STX 151023P00053000 P 10/23/15 53.0 4.50 5.50
STX 151023P00053500 P 10/23/15 53.5 4.75 6.05
STX 151023P00054000 P 10/23/15 54.0 5.10 6.35
STX 151023P00054500 P 10/23/15 54.5 5.45 6.75
STX 151023P00055000 P 10/23/15 55.0 5.85 7.15
STX 151023P00055500 P 10/23/15 55.5 6.30 7.60
STX 151023P00056000 P 10/23/15 56.0 6.70 8.05
STX 151023P00056500 P 10/23/15 56.5 7.10 8.50
STX 151023P00057000 P 10/23/15 57.0 7.55 8.90
STX 151023P00057500 P 10/23/15 57.5 7.95 9.45
STX 151023P00058000 P 10/23/15 58.0 8.45 9.90
STX 151023P00059000 P 10/23/15 59.0 8.85 10.90
STX 151023P00060000 P 10/23/15 60.0 9.45 11.90
STX 151120C00033000 C 11/20/15 33.0 15.65 17.15
STX 151120C00034000 C 11/20/15 34.0 14.45 16.15
STX 151120C00035000 C 11/20/15 35.0 13.35 15.20
STX 151120C00036000 C 11/20/15 36.0 12.40 14.40
STX 151120C00037000 C 11/20/15 37.0 11.50 13.40
STX 151120C00038000 C 11/20/15 38.0 10.70 12.45
STX 151120C00039000 C 11/20/15 39.0 10.15 11.45
STX 151120C00040000 C 11/20/15 40.0 9.25 10.70
STX 151120C00041000 C 11/20/15 41.0 8.45 9.65
STX 151120C00042000 C 11/20/15 42.0 7.60 8.75
STX 151120C00043000 C 11/20/15 43.0 6.80 7.95
STX 151120C00044000 C 11/20/15 44.0 6.10 7.15
STX 151120C00045000 C 11/20/15 45.0 5.40 5.60
STX 151120C00046000 C 11/20/15 46.0 4.75 4.85
STX 151120C00047000 C 11/20/15 47.0 4.15 4.25
STX 151120C00048000 C 11/20/15 48.0 3.55 3.65
STX 151120C00049000 C 11/20/15 49.0 3.05 3.15
STX 151120C00050000 C 11/20/15 50.0 2.60 2.67
STX 151120C00052500 C 11/20/15 52.5 1.66 1.72
STX 151120C00055000 C 11/20/15 55.0 1.00 1.06
STX 151120C00057500 C 11/20/15 57.5 0.58 0.63
STX 151120C00060000 C 11/20/15 60.0 0.32 0.37
STX 151120P00033000 P 11/20/15 33.0 0.28 0.34
STX 151120P00034000 P 11/20/15 34.0 0.33 0.39
STX 151120P00035000 P 11/20/15 35.0 0.40 0.46
STX 151120P00036000 P 11/20/15 36.0 0.49 0.53
STX 151120P00037000 P 11/20/15 37.0 0.58 0.62
STX 151120P00038000 P 11/20/15 38.0 0.68 0.74
STX 151120P00039000 P 11/20/15 39.0 0.81 0.86
STX 151120P00040000 P 11/20/15 40.0 0.95 1.01
STX 151120P00041000 P 11/20/15 41.0 1.12 1.19
STX 151120P00042000 P 11/20/15 42.0 1.34 1.40
STX 151120P00043000 P 11/20/15 43.0 1.57 1.63
STX 151120P00044000 P 11/20/15 44.0 1.85 1.91
STX 151120P00045000 P 11/20/15 45.0 2.16 2.22
STX 151120P00046000 P 11/20/15 46.0 2.51 2.58
STX 151120P00047000 P 11/20/15 47.0 2.91 2.98
STX 151120P00048000 P 11/20/15 48.0 3.30 3.45
STX 151120P00049000 P 11/20/15 49.0 3.85 3.95
STX 151120P00050000 P 11/20/15 50.0 4.40 4.55
STX 151120P00052500 P 11/20/15 52.5 6.00 6.15
STX 151120P00055000 P 11/20/15 55.0 7.85 8.00
STX 151120P00057500 P 11/20/15 57.5 8.70 10.10
STX 151120P00060000 P 11/20/15 60.0 11.05 12.40
STX 151218C00029000 C 12/18/15 29.0 19.55 21.25
STX 151218C00030000 C 12/18/15 30.0 18.35 20.35
STX 151218C00031000 C 12/18/15 31.0 17.25 19.05
STX 151218C00032000 C 12/18/15 32.0 16.60 18.20
STX 151218C00033000 C 12/18/15 33.0 15.40 17.10
STX 151218C00034000 C 12/18/15 34.0 14.75 16.15
STX 151218C00035000 C 12/18/15 35.0 13.80 15.20
STX 151218C00036000 C 12/18/15 36.0 12.90 14.25
STX 151218C00037000 C 12/18/15 37.0 12.00 13.35
STX 151218C00038000 C 12/18/15 38.0 11.10 12.45
STX 151218C00039000 C 12/18/15 39.0 10.20 11.80
STX 151218C00040000 C 12/18/15 40.0 9.40 10.85
STX 151218C00041000 C 12/18/15 41.0 8.60 9.75
STX 151218C00042000 C 12/18/15 42.0 7.75 8.95
STX 151218C00043000 C 12/18/15 43.0 6.95 8.20
STX 151218C00044000 C 12/18/15 44.0 6.35 7.35
STX 151218C00045000 C 12/18/15 45.0 5.65 5.80
STX 151218C00046000 C 12/18/15 46.0 5.05 5.15
STX 151218C00047000 C 12/18/15 47.0 4.40 4.55
STX 151218C00048000 C 12/18/15 48.0 3.85 4.00
STX 151218C00049000 C 12/18/15 49.0 3.35 3.50
STX 151218C00050000 C 12/18/15 50.0 2.92 3.00
STX 151218C00052500 C 12/18/15 52.5 1.96 2.04
STX 151218C00055000 C 12/18/15 55.0 1.28 1.34
STX 151218C00057500 C 12/18/15 57.5 0.81 0.84
STX 151218C00060000 C 12/18/15 60.0 0.49 0.54
STX 151218C00062500 C 12/18/15 62.5 0.29 0.34
STX 151218C00065000 C 12/18/15 65.0 0.17 0.21
STX 151218C00067500 C 12/18/15 67.5 0.04 0.13
STX 151218C00070000 C 12/18/15 70.0 0.04 0.09
STX 151218C00075000 C 12/18/15 75.0 0.01 0.06
STX 151218C00080000 C 12/18/15 80.0 0.00 0.06
STX 151218P00029000 P 12/18/15 29.0 0.20 0.29
STX 151218P00030000 P 12/18/15 30.0 0.24 0.32
STX 151218P00031000 P 12/18/15 31.0 0.28 0.36
STX 151218P00032000 P 12/18/15 32.0 0.34 0.41
STX 151218P00033000 P 12/18/15 33.0 0.42 0.46
STX 151218P00034000 P 12/18/15 34.0 0.47 0.53
STX 151218P00035000 P 12/18/15 35.0 0.57 0.61
STX 151218P00036000 P 12/18/15 36.0 0.66 0.71
STX 151218P00037000 P 12/18/15 37.0 0.75 0.82
STX 151218P00038000 P 12/18/15 38.0 0.89 0.94
STX 151218P00039000 P 12/18/15 39.0 1.03 1.09
STX 151218P00040000 P 12/18/15 40.0 1.20 1.26
STX 151218P00041000 P 12/18/15 41.0 1.39 1.46
STX 151218P00042000 P 12/18/15 42.0 1.61 1.69
STX 151218P00043000 P 12/18/15 43.0 1.87 1.95
STX 151218P00044000 P 12/18/15 44.0 2.17 2.24
STX 151218P00045000 P 12/18/15 45.0 2.49 2.58
STX 151218P00046000 P 12/18/15 46.0 2.88 2.95
STX 151218P00047000 P 12/18/15 47.0 3.25 3.40
STX 151218P00048000 P 12/18/15 48.0 3.70 3.85
STX 151218P00049000 P 12/18/15 49.0 4.20 4.35
STX 151218P00050000 P 12/18/15 50.0 4.75 4.90
STX 151218P00052500 P 12/18/15 52.5 6.30 6.50
STX 151218P00055000 P 12/18/15 55.0 8.15 8.30
STX 151218P00057500 P 12/18/15 57.5 9.10 10.35
STX 151218P00060000 P 12/18/15 60.0 11.20 12.60
STX 151218P00062500 P 12/18/15 62.5 13.40 14.90
STX 151218P00065000 P 12/18/15 65.0 15.85 17.30
STX 151218P00067500 P 12/18/15 67.5 18.20 19.70
STX 151218P00070000 P 12/18/15 70.0 20.55 22.40
STX 151218P00075000 P 12/18/15 75.0 25.45 27.60
STX 151218P00080000 P 12/18/15 80.0 30.30 33.25
STX 160115C00025000 C 01/15/16 25.0 23.25 25.00
STX 160115C00026000 C 01/15/16 26.0 22.20 24.00
STX 160115C00027000 C 01/15/16 27.0 21.25 23.00
STX 160115C00028000 C 01/15/16 28.0 20.55 22.00
STX 160115C00029000 C 01/15/16 29.0 19.55 21.05
STX 160115C00030000 C 01/15/16 30.0 18.60 20.05
STX 160115C00031000 C 01/15/16 31.0 17.65 19.10
STX 160115C00032000 C 01/15/16 32.0 16.65 18.15
STX 160115C00033000 C 01/15/16 33.0 15.70 17.20
STX 160115C00034000 C 01/15/16 34.0 14.80 16.25
STX 160115C00035000 C 01/15/16 35.0 13.85 15.30
STX 160115C00036000 C 01/15/16 36.0 12.95 14.35
STX 160115C00037000 C 01/15/16 37.0 12.05 13.45
STX 160115C00038000 C 01/15/16 38.0 11.15 12.50
STX 160115C00039000 C 01/15/16 39.0 10.40 11.85
STX 160115C00040000 C 01/15/16 40.0 9.60 10.80
STX 160115C00041000 C 01/15/16 41.0 8.70 9.95
STX 160115C00042000 C 01/15/16 42.0 7.90 9.15
STX 160115C00043000 C 01/15/16 43.0 7.25 8.35
STX 160115C00044000 C 01/15/16 44.0 6.55 7.25
STX 160115C00045000 C 01/15/16 45.0 5.90 6.05
STX 160115C00046000 C 01/15/16 46.0 5.30 5.45
STX 160115C00047000 C 01/15/16 47.0 4.70 4.85
STX 160115C00048000 C 01/15/16 48.0 4.15 4.30
STX 160115C00049000 C 01/15/16 49.0 3.65 3.80
STX 160115C00050000 C 01/15/16 50.0 3.20 3.30
STX 160115C00052500 C 01/15/16 52.5 2.22 2.31
STX 160115C00055000 C 01/15/16 55.0 1.48 1.57
STX 160115C00057500 C 01/15/16 57.5 0.97 1.05
STX 160115C00060000 C 01/15/16 60.0 0.62 0.68
STX 160115C00062500 C 01/15/16 62.5 0.39 0.44
STX 160115C00065000 C 01/15/16 65.0 0.22 0.28
STX 160115C00067500 C 01/15/16 67.5 0.17 0.18
STX 160115C00070000 C 01/15/16 70.0 0.04 0.12
STX 160115C00072500 C 01/15/16 72.5 0.00 0.08
STX 160115C00075000 C 01/15/16 75.0 0.00 0.06
STX 160115C00080000 C 01/15/16 80.0 0.00 0.06
STX 160115C00085000 C 01/15/16 85.0 0.00 0.06
STX 160115C00090000 C 01/15/16 90.0 0.00 0.06
STX 160115C00095000 C 01/15/16 95.0 0.00 0.05
STX 160115C00100000 C 01/15/16 100.0 0.00 0.04
STX 160115P00025000 P 01/15/16 25.0 0.13 0.22
STX 160115P00026000 P 01/15/16 26.0 0.15 0.25
STX 160115P00027000 P 01/15/16 27.0 0.19 0.28
STX 160115P00028000 P 01/15/16 28.0 0.22 0.32
STX 160115P00029000 P 01/15/16 29.0 0.27 0.35
STX 160115P00030000 P 01/15/16 30.0 0.32 0.40
STX 160115P00031000 P 01/15/16 31.0 0.37 0.45
STX 160115P00032000 P 01/15/16 32.0 0.43 0.51
STX 160115P00033000 P 01/15/16 33.0 0.51 0.58
STX 160115P00034000 P 01/15/16 34.0 0.59 0.67
STX 160115P00035000 P 01/15/16 35.0 0.68 0.76
STX 160115P00036000 P 01/15/16 36.0 0.79 0.87
STX 160115P00037000 P 01/15/16 37.0 0.91 1.00
STX 160115P00038000 P 01/15/16 38.0 1.05 1.14
STX 160115P00039000 P 01/15/16 39.0 1.22 1.31
STX 160115P00040000 P 01/15/16 40.0 1.40 1.50
STX 160115P00041000 P 01/15/16 41.0 1.61 1.71
STX 160115P00042000 P 01/15/16 42.0 1.86 1.95
STX 160115P00043000 P 01/15/16 43.0 2.13 2.22
STX 160115P00044000 P 01/15/16 44.0 2.45 2.53
STX 160115P00045000 P 01/15/16 45.0 2.78 2.87
STX 160115P00046000 P 01/15/16 46.0 3.15 3.25
STX 160115P00047000 P 01/15/16 47.0 3.55 3.70
STX 160115P00048000 P 01/15/16 48.0 4.00 4.15
STX 160115P00049000 P 01/15/16 49.0 4.50 4.65
STX 160115P00050000 P 01/15/16 50.0 5.05 5.20
STX 160115P00052500 P 01/15/16 52.5 6.60 6.75
STX 160115P00055000 P 01/15/16 55.0 8.35 8.50
STX 160115P00057500 P 01/15/16 57.5 9.95 10.50
STX 160115P00060000 P 01/15/16 60.0 11.35 12.75
STX 160115P00062500 P 01/15/16 62.5 13.60 15.00
STX 160115P00065000 P 01/15/16 65.0 15.90 17.35
STX 160115P00067500 P 01/15/16 67.5 18.30 19.75
STX 160115P00070000 P 01/15/16 70.0 20.70 22.25
STX 160115P00072500 P 01/15/16 72.5 23.15 24.65
STX 160115P00075000 P 01/15/16 75.0 25.60 27.40
STX 160115P00080000 P 01/15/16 80.0 30.25 32.60
STX 160115P00085000 P 01/15/16 85.0 35.25 37.60
STX 160115P00090000 P 01/15/16 90.0 40.25 43.00
STX 160115P00095000 P 01/15/16 95.0 45.25 48.20
STX 160115P00100000 P 01/15/16 100.0 50.25 52.55
STX 160318C00025000 C 03/18/16 25.0 23.40 25.10
STX 160318C00026000 C 03/18/16 26.0 22.40 24.00
STX 160318C00027000 C 03/18/16 27.0 21.45 23.10
STX 160318C00028000 C 03/18/16 28.0 20.45 22.15
STX 160318C00029000 C 03/18/16 29.0 19.50 21.15
STX 160318C00030000 C 03/18/16 30.0 18.55 19.85
STX 160318C00031000 C 03/18/16 31.0 17.60 19.25
STX 160318C00032000 C 03/18/16 32.0 16.65 18.30
STX 160318C00033000 C 03/18/16 33.0 15.70 17.30
STX 160318C00034000 C 03/18/16 34.0 14.80 16.00
STX 160318C00035000 C 03/18/16 35.0 13.90 15.40
STX 160318C00036000 C 03/18/16 36.0 13.00 14.55
STX 160318C00037000 C 03/18/16 37.0 12.10 13.55
STX 160318C00038000 C 03/18/16 38.0 11.25 12.85
STX 160318C00039000 C 03/18/16 39.0 10.60 11.90
STX 160318C00040000 C 03/18/16 40.0 9.80 11.05
STX 160318C00041000 C 03/18/16 41.0 9.00 10.25
STX 160318C00042000 C 03/18/16 42.0 8.25 9.50
STX 160318C00043000 C 03/18/16 43.0 7.65 8.75
STX 160318C00044000 C 03/18/16 44.0 7.05 7.20
STX 160318C00045000 C 03/18/16 45.0 6.40 6.55
STX 160318C00046000 C 03/18/16 46.0 5.80 5.95
STX 160318C00047000 C 03/18/16 47.0 5.25 5.40
STX 160318C00048000 C 03/18/16 48.0 4.70 4.85
STX 160318C00049000 C 03/18/16 49.0 4.20 4.40
STX 160318C00050000 C 03/18/16 50.0 3.75 3.90
STX 160318C00052500 C 03/18/16 52.5 2.80 2.91
STX 160318C00055000 C 03/18/16 55.0 2.02 2.13
STX 160318C00057500 C 03/18/16 57.5 1.43 1.52
STX 160318C00060000 C 03/18/16 60.0 0.98 1.07
STX 160318C00065000 C 03/18/16 65.0 0.46 0.52
STX 160318C00070000 C 03/18/16 70.0 0.18 0.24
STX 160318C00075000 C 03/18/16 75.0 0.05 0.10
STX 160318P00025000 P 03/18/16 25.0 0.26 0.36
STX 160318P00026000 P 03/18/16 26.0 0.30 0.39
STX 160318P00027000 P 03/18/16 27.0 0.35 0.44
STX 160318P00028000 P 03/18/16 28.0 0.41 0.49
STX 160318P00029000 P 03/18/16 29.0 0.47 0.55
STX 160318P00030000 P 03/18/16 30.0 0.54 0.61
STX 160318P00031000 P 03/18/16 31.0 0.62 0.68
STX 160318P00032000 P 03/18/16 32.0 0.71 0.78
STX 160318P00033000 P 03/18/16 33.0 0.82 0.89
STX 160318P00034000 P 03/18/16 34.0 0.94 1.01
STX 160318P00035000 P 03/18/16 35.0 1.08 1.15
STX 160318P00036000 P 03/18/16 36.0 1.23 1.31
STX 160318P00037000 P 03/18/16 37.0 1.40 1.48
STX 160318P00038000 P 03/18/16 38.0 1.59 1.68
STX 160318P00039000 P 03/18/16 39.0 1.80 1.89
STX 160318P00040000 P 03/18/16 40.0 2.04 2.14
STX 160318P00041000 P 03/18/16 41.0 2.30 2.41
STX 160318P00042000 P 03/18/16 42.0 2.60 2.70
STX 160318P00043000 P 03/18/16 43.0 2.92 3.05
STX 160318P00044000 P 03/18/16 44.0 3.25 3.40
STX 160318P00045000 P 03/18/16 45.0 3.65 3.80
STX 160318P00046000 P 03/18/16 46.0 4.05 4.20
STX 160318P00047000 P 03/18/16 47.0 4.50 4.65
STX 160318P00048000 P 03/18/16 48.0 4.95 5.15
STX 160318P00049000 P 03/18/16 49.0 5.50 5.65
STX 160318P00050000 P 03/18/16 50.0 6.05 6.25
STX 160318P00052500 P 03/18/16 52.5 7.60 7.75
STX 160318P00055000 P 03/18/16 55.0 9.35 9.50
STX 160318P00057500 P 03/18/16 57.5 11.25 11.40
STX 160318P00060000 P 03/18/16 60.0 12.30 13.70
STX 160318P00065000 P 03/18/16 65.0 16.50 18.10
STX 160318P00070000 P 03/18/16 70.0 21.15 22.85
STX 160318P00075000 P 03/18/16 75.0 26.05 27.70
STX 170120C00023000 C 01/20/17 23.0 24.20 27.75
STX 170120C00025000 C 01/20/17 25.0 22.60 25.50
STX 170120C00030000 C 01/20/17 30.0 18.35 20.30
STX 170120C00035000 C 01/20/17 35.0 14.00 15.95
STX 170120C00040000 C 01/20/17 40.0 10.25 12.45
STX 170120C00045000 C 01/20/17 45.0 8.05 8.20
STX 170120C00050000 C 01/20/17 50.0 5.70 5.80
STX 170120C00052500 C 01/20/17 52.5 4.70 4.85
STX 170120C00055000 C 01/20/17 55.0 3.90 4.00
STX 170120C00057500 C 01/20/17 57.5 3.20 3.30
STX 170120C00060000 C 01/20/17 60.0 2.60 2.69
STX 170120C00062500 C 01/20/17 62.5 2.11 2.19
STX 170120C00065000 C 01/20/17 65.0 1.69 1.77
STX 170120C00067500 C 01/20/17 67.5 1.35 1.44
STX 170120C00070000 C 01/20/17 70.0 1.08 1.16
STX 170120C00072500 C 01/20/17 72.5 0.86 0.94
STX 170120C00075000 C 01/20/17 75.0 0.67 0.77
STX 170120C00080000 C 01/20/17 80.0 0.41 0.50
STX 170120C00085000 C 01/20/17 85.0 0.24 0.34
STX 170120C00090000 C 01/20/17 90.0 0.13 0.24
STX 170120C00095000 C 01/20/17 95.0 0.05 0.17
STX 170120C00100000 C 01/20/17 100.0 0.00 0.12
STX 170120P00023000 P 01/20/17 23.0 0.73 0.79
STX 170120P00025000 P 01/20/17 25.0 0.92 1.03
STX 170120P00030000 P 01/20/17 30.0 1.64 1.78
STX 170120P00035000 P 01/20/17 35.0 2.77 2.93
STX 170120P00040000 P 01/20/17 40.0 4.35 4.55
STX 170120P00045000 P 01/20/17 45.0 6.55 6.65
STX 170120P00050000 P 01/20/17 50.0 9.20 9.35
STX 170120P00052500 P 01/20/17 52.5 10.75 10.90
STX 170120P00055000 P 01/20/17 55.0 12.45 12.60
STX 170120P00057500 P 01/20/17 57.5 14.25 14.40
STX 170120P00060000 P 01/20/17 60.0 16.15 16.30
STX 170120P00062500 P 01/20/17 62.5 18.10 18.25
STX 170120P00065000 P 01/20/17 65.0 20.20 20.50
STX 170120P00067500 P 01/20/17 67.5 21.15 23.55
STX 170120P00070000 P 01/20/17 70.0 23.35 25.75
STX 170120P00072500 P 01/20/17 72.5 25.55 28.00
STX 170120P00075000 P 01/20/17 75.0 27.85 30.30
STX 170120P00080000 P 01/20/17 80.0 32.55 35.00
STX 170120P00085000 P 01/20/17 85.0 37.35 39.80
STX 170120P00090000 P 01/20/17 90.0 41.75 44.65
STX 170120P00095000 P 01/20/17 95.0 46.65 49.55
STX 170120P00100000 P 01/20/17 100.0 52.00 54.45

OPRA data is delayed 15 minutes.