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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160930C00024500 C 09/30/16 24.5 9.95 13.60
STX 160930C00025000 C 09/30/16 25.0 9.30 13.80
STX 160930C00025500 C 09/30/16 25.5 8.80 13.30
STX 160930C00026000 C 09/30/16 26.0 8.30 12.90
STX 160930C00026500 C 09/30/16 26.5 7.80 12.30
STX 160930C00027000 C 09/30/16 27.0 7.35 11.90
STX 160930C00027500 C 09/30/16 27.5 6.85 11.40
STX 160930C00028000 C 09/30/16 28.0 6.15 10.45
STX 160930C00028500 C 09/30/16 28.5 5.80 10.30
STX 160930C00029000 C 09/30/16 29.0 5.25 9.85
STX 160930C00029500 C 09/30/16 29.5 6.80 7.30
STX 160930C00030000 C 09/30/16 30.0 6.40 6.80
STX 160930C00030500 C 09/30/16 30.5 5.75 6.45
STX 160930C00031000 C 09/30/16 31.0 5.45 5.65
STX 160930C00031500 C 09/30/16 31.5 4.90 5.15
STX 160930C00032000 C 09/30/16 32.0 4.45 4.65
STX 160930C00032500 C 09/30/16 32.5 3.95 4.15
STX 160930C00033000 C 09/30/16 33.0 3.45 3.65
STX 160930C00033500 C 09/30/16 33.5 2.97 3.20
STX 160930C00034000 C 09/30/16 34.0 2.48 2.59
STX 160930C00034500 C 09/30/16 34.5 2.05 2.12
STX 160930C00035000 C 09/30/16 35.0 1.62 1.68
STX 160930C00035500 C 09/30/16 35.5 1.23 1.29
STX 160930C00036000 C 09/30/16 36.0 0.88 0.93
STX 160930C00036500 C 09/30/16 36.5 0.60 0.63
STX 160930C00037000 C 09/30/16 37.0 0.38 0.42
STX 160930C00037500 C 09/30/16 37.5 0.23 0.26
STX 160930C00038000 C 09/30/16 38.0 0.12 0.15
STX 160930C00038500 C 09/30/16 38.5 0.06 0.09
STX 160930C00039000 C 09/30/16 39.0 0.03 0.06
STX 160930C00039500 C 09/30/16 39.5 0.01 0.04
STX 160930C00040000 C 09/30/16 40.0 0.02 0.03
STX 160930C00040500 C 09/30/16 40.5 0.00 0.04
STX 160930C00041000 C 09/30/16 41.0 0.00 0.04
STX 160930C00041500 C 09/30/16 41.5 0.00 0.04
STX 160930C00042000 C 09/30/16 42.0 0.00 0.04
STX 160930C00042500 C 09/30/16 42.5 0.00 0.04
STX 160930C00043000 C 09/30/16 43.0 0.00 0.03
STX 160930C00043500 C 09/30/16 43.5 0.00 0.03
STX 160930C00044000 C 09/30/16 44.0 0.00 0.03
STX 160930P00024500 P 09/30/16 24.5 0.00 0.03
STX 160930P00025000 P 09/30/16 25.0 0.00 0.03
STX 160930P00025500 P 09/30/16 25.5 0.00 0.03
STX 160930P00026000 P 09/30/16 26.0 0.00 0.03
STX 160930P00026500 P 09/30/16 26.5 0.00 0.03
STX 160930P00027000 P 09/30/16 27.0 0.00 0.03
STX 160930P00027500 P 09/30/16 27.5 0.00 0.03
STX 160930P00028000 P 09/30/16 28.0 0.00 0.03
STX 160930P00028500 P 09/30/16 28.5 0.00 0.03
STX 160930P00029000 P 09/30/16 29.0 0.00 0.04
STX 160930P00029500 P 09/30/16 29.5 0.00 0.04
STX 160930P00030000 P 09/30/16 30.0 0.00 0.04
STX 160930P00030500 P 09/30/16 30.5 0.00 0.04
STX 160930P00031000 P 09/30/16 31.0 0.00 0.05
STX 160930P00031500 P 09/30/16 31.5 0.00 0.07
STX 160930P00032000 P 09/30/16 32.0 0.00 0.02
STX 160930P00032500 P 09/30/16 32.5 0.00 0.03
STX 160930P00033000 P 09/30/16 33.0 0.01 0.04
STX 160930P00033500 P 09/30/16 33.5 0.02 0.05
STX 160930P00034000 P 09/30/16 34.0 0.05 0.08
STX 160930P00034500 P 09/30/16 34.5 0.09 0.12
STX 160930P00035000 P 09/30/16 35.0 0.15 0.18
STX 160930P00035500 P 09/30/16 35.5 0.25 0.29
STX 160930P00036000 P 09/30/16 36.0 0.41 0.44
STX 160930P00036500 P 09/30/16 36.5 0.62 0.65
STX 160930P00037000 P 09/30/16 37.0 0.89 0.96
STX 160930P00037500 P 09/30/16 37.5 1.23 1.34
STX 160930P00038000 P 09/30/16 38.0 1.61 1.73
STX 160930P00038500 P 09/30/16 38.5 2.04 2.15
STX 160930P00039000 P 09/30/16 39.0 2.52 2.61
STX 160930P00039500 P 09/30/16 39.5 2.55 3.30
STX 160930P00040000 P 09/30/16 40.0 3.40 3.60
STX 160930P00040500 P 09/30/16 40.5 3.90 4.10
STX 160930P00041000 P 09/30/16 41.0 4.40 4.60
STX 160930P00041500 P 09/30/16 41.5 4.15 5.75
STX 160930P00042000 P 09/30/16 42.0 4.95 6.70
STX 160930P00042500 P 09/30/16 42.5 5.45 7.20
STX 160930P00043000 P 09/30/16 43.0 6.10 7.05
STX 160930P00043500 P 09/30/16 43.5 6.35 7.75
STX 160930P00044000 P 09/30/16 44.0 6.80 8.75
STX 161007C00024500 C 10/07/16 24.5 10.80 12.65
STX 161007C00025000 C 10/07/16 25.0 9.10 13.50
STX 161007C00025500 C 10/07/16 25.5 8.60 13.15
STX 161007C00026000 C 10/07/16 26.0 8.20 12.75
STX 161007C00026500 C 10/07/16 26.5 7.55 12.05
STX 161007C00027000 C 10/07/16 27.0 7.10 11.50
STX 161007C00027500 C 10/07/16 27.5 6.55 10.95
STX 161007C00028000 C 10/07/16 28.0 6.10 10.65
STX 161007C00028500 C 10/07/16 28.5 6.20 9.00
STX 161007C00029000 C 10/07/16 29.0 7.45 7.65
STX 161007C00029500 C 10/07/16 29.5 6.95 7.15
STX 161007C00030000 C 10/07/16 30.0 6.45 6.65
STX 161007C00030500 C 10/07/16 30.5 5.95 6.15
STX 161007C00031000 C 10/07/16 31.0 5.45 5.70
STX 161007C00031500 C 10/07/16 31.5 4.95 5.20
STX 161007C00032000 C 10/07/16 32.0 4.45 4.75
STX 161007C00032500 C 10/07/16 32.5 3.95 4.25
STX 161007C00033000 C 10/07/16 33.0 3.50 3.80
STX 161007C00033500 C 10/07/16 33.5 3.05 3.35
STX 161007C00034000 C 10/07/16 34.0 2.63 2.75
STX 161007C00034500 C 10/07/16 34.5 2.21 2.31
STX 161007C00035000 C 10/07/16 35.0 1.79 1.92
STX 161007C00035500 C 10/07/16 35.5 1.51 1.55
STX 161007C00036000 C 10/07/16 36.0 1.18 1.23
STX 161007C00036500 C 10/07/16 36.5 0.90 0.94
STX 161007C00037000 C 10/07/16 37.0 0.67 0.70
STX 161007C00037500 C 10/07/16 37.5 0.48 0.52
STX 161007C00038000 C 10/07/16 38.0 0.33 0.37
STX 161007C00038500 C 10/07/16 38.5 0.22 0.29
STX 161007C00039000 C 10/07/16 39.0 0.15 0.21
STX 161007C00039500 C 10/07/16 39.5 0.09 0.17
STX 161007C00040000 C 10/07/16 40.0 0.05 0.13
STX 161007C00040500 C 10/07/16 40.5 0.03 0.10
STX 161007C00041000 C 10/07/16 41.0 0.00 0.06
STX 161007C00041500 C 10/07/16 41.5 0.00 0.05
STX 161007C00042000 C 10/07/16 42.0 0.00 0.05
STX 161007C00042500 C 10/07/16 42.5 0.00 0.05
STX 161007C00043000 C 10/07/16 43.0 0.00 0.04
STX 161007C00043500 C 10/07/16 43.5 0.00 0.04
STX 161007C00044000 C 10/07/16 44.0 0.00 0.04
STX 161007P00024500 P 10/07/16 24.5 0.00 0.04
STX 161007P00025000 P 10/07/16 25.0 0.00 0.04
STX 161007P00025500 P 10/07/16 25.5 0.00 0.04
STX 161007P00026000 P 10/07/16 26.0 0.00 0.04
STX 161007P00026500 P 10/07/16 26.5 0.00 0.04
STX 161007P00027000 P 10/07/16 27.0 0.00 0.04
STX 161007P00027500 P 10/07/16 27.5 0.00 0.04
STX 161007P00028000 P 10/07/16 28.0 0.00 0.05
STX 161007P00028500 P 10/07/16 28.5 0.00 0.05
STX 161007P00029000 P 10/07/16 29.0 0.00 0.06
STX 161007P00029500 P 10/07/16 29.5 0.00 0.07
STX 161007P00030000 P 10/07/16 30.0 0.00 0.08
STX 161007P00030500 P 10/07/16 30.5 0.00 0.09
STX 161007P00031000 P 10/07/16 31.0 0.00 0.10
STX 161007P00031500 P 10/07/16 31.5 0.00 0.13
STX 161007P00032000 P 10/07/16 32.0 0.03 0.12
STX 161007P00032500 P 10/07/16 32.5 0.05 0.09
STX 161007P00033000 P 10/07/16 33.0 0.08 0.12
STX 161007P00033500 P 10/07/16 33.5 0.12 0.17
STX 161007P00034000 P 10/07/16 34.0 0.17 0.23
STX 161007P00034500 P 10/07/16 34.5 0.25 0.30
STX 161007P00035000 P 10/07/16 35.0 0.36 0.40
STX 161007P00035500 P 10/07/16 35.5 0.50 0.55
STX 161007P00036000 P 10/07/16 36.0 0.67 0.72
STX 161007P00036500 P 10/07/16 36.5 0.89 0.95
STX 161007P00037000 P 10/07/16 37.0 1.15 1.22
STX 161007P00037500 P 10/07/16 37.5 1.47 1.54
STX 161007P00038000 P 10/07/16 38.0 1.82 1.91
STX 161007P00038500 P 10/07/16 38.5 2.21 2.30
STX 161007P00039000 P 10/07/16 39.0 2.64 2.72
STX 161007P00039500 P 10/07/16 39.5 3.00 3.25
STX 161007P00040000 P 10/07/16 40.0 3.40 3.70
STX 161007P00040500 P 10/07/16 40.5 3.85 4.15
STX 161007P00041000 P 10/07/16 41.0 4.40 4.60
STX 161007P00041500 P 10/07/16 41.5 4.90 5.10
STX 161007P00042000 P 10/07/16 42.0 5.40 5.60
STX 161007P00042500 P 10/07/16 42.5 5.90 6.10
STX 161007P00043000 P 10/07/16 43.0 6.40 6.60
STX 161007P00043500 P 10/07/16 43.5 6.35 7.15
STX 161007P00044000 P 10/07/16 44.0 6.85 7.95
STX 161014C00026000 C 10/14/16 26.0 10.10 11.45
STX 161014C00026500 C 10/14/16 26.5 7.60 12.05
STX 161014C00027000 C 10/14/16 27.0 7.60 12.00
STX 161014C00027500 C 10/14/16 27.5 7.20 11.30
STX 161014C00028000 C 10/14/16 28.0 6.95 10.35
STX 161014C00028500 C 10/14/16 28.5 6.55 9.90
STX 161014C00029000 C 10/14/16 29.0 7.45 7.70
STX 161014C00029500 C 10/14/16 29.5 6.95 7.20
STX 161014C00030000 C 10/14/16 30.0 6.45 6.70
STX 161014C00030500 C 10/14/16 30.5 5.95 6.25
STX 161014C00031000 C 10/14/16 31.0 5.50 5.75
STX 161014C00031500 C 10/14/16 31.5 5.00 5.30
STX 161014C00032000 C 10/14/16 32.0 4.50 4.85
STX 161014C00032500 C 10/14/16 32.5 4.05 4.35
STX 161014C00033000 C 10/14/16 33.0 3.60 3.90
STX 161014C00033500 C 10/14/16 33.5 3.20 3.45
STX 161014C00034000 C 10/14/16 34.0 2.81 3.05
STX 161014C00034500 C 10/14/16 34.5 2.41 2.48
STX 161014C00035000 C 10/14/16 35.0 2.05 2.10
STX 161014C00035500 C 10/14/16 35.5 1.71 1.76
STX 161014C00036000 C 10/14/16 36.0 1.40 1.44
STX 161014C00036500 C 10/14/16 36.5 1.12 1.16
STX 161014C00037000 C 10/14/16 37.0 0.88 0.92
STX 161014C00037500 C 10/14/16 37.5 0.68 0.73
STX 161014C00038000 C 10/14/16 38.0 0.51 0.56
STX 161014C00038500 C 10/14/16 38.5 0.38 0.43
STX 161014C00039000 C 10/14/16 39.0 0.28 0.34
STX 161014C00039500 C 10/14/16 39.5 0.20 0.26
STX 161014C00040000 C 10/14/16 40.0 0.14 0.20
STX 161014C00040500 C 10/14/16 40.5 0.09 0.17
STX 161014C00041000 C 10/14/16 41.0 0.06 0.11
STX 161014C00041500 C 10/14/16 41.5 0.01 0.09
STX 161014C00042000 C 10/14/16 42.0 0.00 0.11
STX 161014C00042500 C 10/14/16 42.5 0.00 0.08
STX 161014C00043000 C 10/14/16 43.0 0.00 0.05
STX 161014C00043500 C 10/14/16 43.5 0.00 0.05
STX 161014C00044000 C 10/14/16 44.0 0.00 0.05
STX 161014P00026000 P 10/14/16 26.0 0.00 0.05
STX 161014P00026500 P 10/14/16 26.5 0.00 0.05
STX 161014P00027000 P 10/14/16 27.0 0.00 0.06
STX 161014P00027500 P 10/14/16 27.5 0.00 0.07
STX 161014P00028000 P 10/14/16 28.0 0.00 0.08
STX 161014P00028500 P 10/14/16 28.5 0.00 0.09
STX 161014P00029000 P 10/14/16 29.0 0.00 0.10
STX 161014P00029500 P 10/14/16 29.5 0.00 0.12
STX 161014P00030000 P 10/14/16 30.0 0.00 0.14
STX 161014P00030500 P 10/14/16 30.5 0.02 0.16
STX 161014P00031000 P 10/14/16 31.0 0.05 0.18
STX 161014P00031500 P 10/14/16 31.5 0.07 0.15
STX 161014P00032000 P 10/14/16 32.0 0.09 0.14
STX 161014P00032500 P 10/14/16 32.5 0.13 0.18
STX 161014P00033000 P 10/14/16 33.0 0.17 0.22
STX 161014P00033500 P 10/14/16 33.5 0.23 0.29
STX 161014P00034000 P 10/14/16 34.0 0.31 0.36
STX 161014P00034500 P 10/14/16 34.5 0.42 0.46
STX 161014P00035000 P 10/14/16 35.0 0.54 0.58
STX 161014P00035500 P 10/14/16 35.5 0.69 0.74
STX 161014P00036000 P 10/14/16 36.0 0.88 0.93
STX 161014P00036500 P 10/14/16 36.5 1.10 1.16
STX 161014P00037000 P 10/14/16 37.0 1.35 1.42
STX 161014P00037500 P 10/14/16 37.5 1.66 1.73
STX 161014P00038000 P 10/14/16 38.0 2.00 2.09
STX 161014P00038500 P 10/14/16 38.5 2.34 2.45
STX 161014P00039000 P 10/14/16 39.0 2.75 2.88
STX 161014P00039500 P 10/14/16 39.5 3.05 3.30
STX 161014P00040000 P 10/14/16 40.0 3.45 3.80
STX 161014P00040500 P 10/14/16 40.5 3.90 4.25
STX 161014P00041000 P 10/14/16 41.0 4.35 4.65
STX 161014P00041500 P 10/14/16 41.5 4.85 5.15
STX 161014P00042000 P 10/14/16 42.0 5.40 5.65
STX 161014P00042500 P 10/14/16 42.5 5.85 6.10
STX 161014P00043000 P 10/14/16 43.0 6.35 6.60
STX 161014P00043500 P 10/14/16 43.5 6.85 7.10
STX 161014P00044000 P 10/14/16 44.0 7.00 8.05
STX 161021C00017000 C 10/21/16 17.0 18.90 21.05
STX 161021C00018000 C 10/21/16 18.0 16.20 20.80
STX 161021C00019000 C 10/21/16 19.0 15.20 19.85
STX 161021C00020000 C 10/21/16 20.0 14.10 18.75
STX 161021C00021000 C 10/21/16 21.0 13.10 17.70
STX 161021C00022000 C 10/21/16 22.0 12.15 16.70
STX 161021C00023000 C 10/21/16 23.0 11.55 16.00
STX 161021C00024000 C 10/21/16 24.0 10.55 15.00
STX 161021C00025000 C 10/21/16 25.0 10.90 12.30
STX 161021C00026000 C 10/21/16 26.0 8.10 12.15
STX 161021C00027000 C 10/21/16 27.0 9.15 10.00
STX 161021C00028000 C 10/21/16 28.0 8.25 8.95
STX 161021C00029000 C 10/21/16 29.0 7.50 7.70
STX 161021C00029500 C 10/21/16 29.5 7.00 7.30
STX 161021C00030000 C 10/21/16 30.0 6.50 6.80
STX 161021C00030500 C 10/21/16 30.5 6.00 6.30
STX 161021C00031000 C 10/21/16 31.0 5.50 5.85
STX 161021C00031500 C 10/21/16 31.5 5.05 5.35
STX 161021C00032000 C 10/21/16 32.0 4.65 4.85
STX 161021C00032500 C 10/21/16 32.5 4.15 4.45
STX 161021C00033000 C 10/21/16 33.0 3.75 4.00
STX 161021C00033500 C 10/21/16 33.5 3.30 3.55
STX 161021C00034000 C 10/21/16 34.0 2.94 3.15
STX 161021C00034500 C 10/21/16 34.5 2.55 2.65
STX 161021C00035000 C 10/21/16 35.0 2.21 2.27
STX 161021C00035500 C 10/21/16 35.5 1.89 1.94
STX 161021C00036000 C 10/21/16 36.0 1.59 1.63
STX 161021C00036500 C 10/21/16 36.5 1.32 1.36
STX 161021C00037000 C 10/21/16 37.0 1.07 1.11
STX 161021C00037500 C 10/21/16 37.5 0.86 0.90
STX 161021C00038000 C 10/21/16 38.0 0.69 0.72
STX 161021C00038500 C 10/21/16 38.5 0.53 0.57
STX 161021C00039000 C 10/21/16 39.0 0.41 0.44
STX 161021C00039500 C 10/21/16 39.5 0.31 0.34
STX 161021C00040000 C 10/21/16 40.0 0.24 0.26
STX 161021C00040500 C 10/21/16 40.5 0.17 0.20
STX 161021C00041000 C 10/21/16 41.0 0.12 0.15
STX 161021C00041500 C 10/21/16 41.5 0.09 0.12
STX 161021C00042000 C 10/21/16 42.0 0.06 0.09
STX 161021C00042500 C 10/21/16 42.5 0.05 0.08
STX 161021C00043000 C 10/21/16 43.0 0.03 0.06
STX 161021C00043500 C 10/21/16 43.5 0.02 0.05
STX 161021C00044000 C 10/21/16 44.0 0.01 0.04
STX 161021C00045000 C 10/21/16 45.0 0.00 0.04
STX 161021P00017000 P 10/21/16 17.0 0.00 0.03
STX 161021P00018000 P 10/21/16 18.0 0.00 0.03
STX 161021P00019000 P 10/21/16 19.0 0.00 0.03
STX 161021P00020000 P 10/21/16 20.0 0.00 0.03
STX 161021P00021000 P 10/21/16 21.0 0.00 0.04
STX 161021P00022000 P 10/21/16 22.0 0.00 0.04
STX 161021P00023000 P 10/21/16 23.0 0.00 0.04
STX 161021P00024000 P 10/21/16 24.0 0.00 0.05
STX 161021P00025000 P 10/21/16 25.0 0.00 0.04
STX 161021P00026000 P 10/21/16 26.0 0.00 0.05
STX 161021P00027000 P 10/21/16 27.0 0.01 0.04
STX 161021P00028000 P 10/21/16 28.0 0.02 0.04
STX 161021P00029000 P 10/21/16 29.0 0.05 0.06
STX 161021P00029500 P 10/21/16 29.5 0.05 0.08
STX 161021P00030000 P 10/21/16 30.0 0.07 0.09
STX 161021P00030500 P 10/21/16 30.5 0.09 0.12
STX 161021P00031000 P 10/21/16 31.0 0.12 0.14
STX 161021P00031500 P 10/21/16 31.5 0.14 0.18
STX 161021P00032000 P 10/21/16 32.0 0.20 0.22
STX 161021P00032500 P 10/21/16 32.5 0.24 0.27
STX 161021P00033000 P 10/21/16 33.0 0.32 0.34
STX 161021P00033500 P 10/21/16 33.5 0.38 0.42
STX 161021P00034000 P 10/21/16 34.0 0.48 0.51
STX 161021P00034500 P 10/21/16 34.5 0.59 0.63
STX 161021P00035000 P 10/21/16 35.0 0.73 0.78
STX 161021P00035500 P 10/21/16 35.5 0.91 0.95
STX 161021P00036000 P 10/21/16 36.0 1.11 1.15
STX 161021P00036500 P 10/21/16 36.5 1.33 1.38
STX 161021P00037000 P 10/21/16 37.0 1.59 1.64
STX 161021P00037500 P 10/21/16 37.5 1.88 1.93
STX 161021P00038000 P 10/21/16 38.0 2.20 2.26
STX 161021P00038500 P 10/21/16 38.5 2.53 2.61
STX 161021P00039000 P 10/21/16 39.0 2.92 3.05
STX 161021P00039500 P 10/21/16 39.5 3.20 3.50
STX 161021P00040000 P 10/21/16 40.0 3.60 3.90
STX 161021P00040500 P 10/21/16 40.5 4.00 4.30
STX 161021P00041000 P 10/21/16 41.0 4.45 4.80
STX 161021P00041500 P 10/21/16 41.5 4.90 5.25
STX 161021P00042000 P 10/21/16 42.0 5.40 5.70
STX 161021P00042500 P 10/21/16 42.5 5.90 6.15
STX 161021P00043000 P 10/21/16 43.0 6.40 6.65
STX 161021P00043500 P 10/21/16 43.5 6.90 7.10
STX 161021P00044000 P 10/21/16 44.0 7.40 7.60
STX 161021P00045000 P 10/21/16 45.0 8.05 8.90
STX 161028C00025000 C 10/28/16 25.0 9.45 12.40
STX 161028C00029000 C 10/28/16 29.0 6.00 9.45
STX 161028C00030000 C 10/28/16 30.0 6.55 6.95
STX 161028C00031000 C 10/28/16 31.0 5.65 6.05
STX 161028C00031500 C 10/28/16 31.5 5.25 5.60
STX 161028C00032000 C 10/28/16 32.0 4.85 5.15
STX 161028C00032500 C 10/28/16 32.5 4.45 4.75
STX 161028C00033000 C 10/28/16 33.0 4.05 4.35
STX 161028C00033500 C 10/28/16 33.5 3.65 3.95
STX 161028C00034000 C 10/28/16 34.0 3.30 3.60
STX 161028C00034500 C 10/28/16 34.5 3.00 3.20
STX 161028C00035000 C 10/28/16 35.0 2.68 2.77
STX 161028C00035500 C 10/28/16 35.5 2.37 2.46
STX 161028C00036000 C 10/28/16 36.0 2.09 2.18
STX 161028C00036500 C 10/28/16 36.5 1.83 1.91
STX 161028C00037000 C 10/28/16 37.0 1.59 1.67
STX 161028C00037500 C 10/28/16 37.5 1.37 1.44
STX 161028C00038000 C 10/28/16 38.0 1.17 1.25
STX 161028C00038500 C 10/28/16 38.5 1.00 1.07
STX 161028C00039000 C 10/28/16 39.0 0.85 0.92
STX 161028C00039500 C 10/28/16 39.5 0.71 0.78
STX 161028C00040000 C 10/28/16 40.0 0.59 0.66
STX 161028C00040500 C 10/28/16 40.5 0.49 0.56
STX 161028C00041000 C 10/28/16 41.0 0.40 0.47
STX 161028C00041500 C 10/28/16 41.5 0.33 0.41
STX 161028C00042000 C 10/28/16 42.0 0.26 0.38
STX 161028C00042500 C 10/28/16 42.5 0.21 0.39
STX 161028C00043000 C 10/28/16 43.0 0.09 0.44
STX 161028C00043500 C 10/28/16 43.5 0.00 0.46
STX 161028C00044000 C 10/28/16 44.0 0.00 0.47
STX 161028C00045000 C 10/28/16 45.0 0.00 0.48
STX 161028P00025000 P 10/28/16 25.0 0.00 0.50
STX 161028P00029000 P 10/28/16 29.0 0.03 0.44
STX 161028P00030000 P 10/28/16 30.0 0.15 0.43
STX 161028P00031000 P 10/28/16 31.0 0.31 0.42
STX 161028P00031500 P 10/28/16 31.5 0.37 0.46
STX 161028P00032000 P 10/28/16 32.0 0.44 0.53
STX 161028P00032500 P 10/28/16 32.5 0.54 0.61
STX 161028P00033000 P 10/28/16 33.0 0.64 0.70
STX 161028P00033500 P 10/28/16 33.5 0.76 0.83
STX 161028P00034000 P 10/28/16 34.0 0.90 0.96
STX 161028P00034500 P 10/28/16 34.5 1.05 1.12
STX 161028P00035000 P 10/28/16 35.0 1.23 1.29
STX 161028P00035500 P 10/28/16 35.5 1.42 1.50
STX 161028P00036000 P 10/28/16 36.0 1.65 1.71
STX 161028P00036500 P 10/28/16 36.5 1.88 1.95
STX 161028P00037000 P 10/28/16 37.0 2.13 2.21
STX 161028P00037500 P 10/28/16 37.5 2.41 2.50
STX 161028P00038000 P 10/28/16 38.0 2.58 3.35
STX 161028P00038500 P 10/28/16 38.5 3.00 3.15
STX 161028P00039000 P 10/28/16 39.0 3.25 3.50
STX 161028P00039500 P 10/28/16 39.5 3.60 3.90
STX 161028P00040000 P 10/28/16 40.0 3.95 4.25
STX 161028P00040500 P 10/28/16 40.5 3.70 4.70
STX 161028P00041000 P 10/28/16 41.0 4.75 5.15
STX 161028P00041500 P 10/28/16 41.5 5.20 5.50
STX 161028P00042000 P 10/28/16 42.0 5.55 6.00
STX 161028P00042500 P 10/28/16 42.5 6.05 6.45
STX 161028P00043000 P 10/28/16 43.0 6.50 6.90
STX 161028P00043500 P 10/28/16 43.5 6.95 7.35
STX 161028P00044000 P 10/28/16 44.0 7.05 8.05
STX 161028P00045000 P 10/28/16 45.0 8.00 9.00
STX 161104C00029000 C 11/04/16 29.0 6.05 8.40
STX 161104C00029500 C 11/04/16 29.5 6.55 8.10
STX 161104C00030000 C 11/04/16 30.0 6.35 8.00
STX 161104C00030500 C 11/04/16 30.5 5.65 7.25
STX 161104C00031000 C 11/04/16 31.0 5.60 6.15
STX 161104C00031500 C 11/04/16 31.5 4.80 6.70
STX 161104C00032000 C 11/04/16 32.0 4.85 5.30
STX 161104C00032500 C 11/04/16 32.5 4.40 4.90
STX 161104C00033000 C 11/04/16 33.0 4.00 4.50
STX 161104C00033500 C 11/04/16 33.5 3.65 4.15
STX 161104C00034000 C 11/04/16 34.0 3.40 3.75
STX 161104C00034500 C 11/04/16 34.5 3.05 3.40
STX 161104C00035000 C 11/04/16 35.0 2.76 3.05
STX 161104C00035500 C 11/04/16 35.5 2.57 2.64
STX 161104C00036000 C 11/04/16 36.0 2.28 2.35
STX 161104C00036500 C 11/04/16 36.5 2.01 2.08
STX 161104C00037000 C 11/04/16 37.0 1.76 1.83
STX 161104C00037500 C 11/04/16 37.5 1.54 1.61
STX 161104C00038000 C 11/04/16 38.0 1.34 1.41
STX 161104C00038500 C 11/04/16 38.5 1.16 1.22
STX 161104C00039000 C 11/04/16 39.0 1.00 1.05
STX 161104C00039500 C 11/04/16 39.5 0.86 0.91
STX 161104C00040000 C 11/04/16 40.0 0.73 0.77
STX 161104C00040500 C 11/04/16 40.5 0.58 0.66
STX 161104C00041000 C 11/04/16 41.0 0.50 0.58
STX 161104C00041500 C 11/04/16 41.5 0.42 0.51
STX 161104C00042000 C 11/04/16 42.0 0.35 0.46
STX 161104C00042500 C 11/04/16 42.5 0.28 0.46
STX 161104C00043000 C 11/04/16 43.0 0.18 0.44
STX 161104C00043500 C 11/04/16 43.5 0.10 0.44
STX 161104C00044000 C 11/04/16 44.0 0.02 0.45
STX 161104P00029000 P 11/04/16 29.0 0.12 0.40
STX 161104P00029500 P 11/04/16 29.5 0.20 0.40
STX 161104P00030000 P 11/04/16 30.0 0.28 0.39
STX 161104P00030500 P 11/04/16 30.5 0.33 0.43
STX 161104P00031000 P 11/04/16 31.0 0.40 0.49
STX 161104P00031500 P 11/04/16 31.5 0.48 0.56
STX 161104P00032000 P 11/04/16 32.0 0.57 0.63
STX 161104P00032500 P 11/04/16 32.5 0.68 0.73
STX 161104P00033000 P 11/04/16 33.0 0.79 0.84
STX 161104P00033500 P 11/04/16 33.5 0.93 0.97
STX 161104P00034000 P 11/04/16 34.0 1.07 1.12
STX 161104P00034500 P 11/04/16 34.5 1.24 1.29
STX 161104P00035000 P 11/04/16 35.0 1.42 1.47
STX 161104P00035500 P 11/04/16 35.5 1.63 1.71
STX 161104P00036000 P 11/04/16 36.0 1.84 1.90
STX 161104P00036500 P 11/04/16 36.5 2.09 2.14
STX 161104P00037000 P 11/04/16 37.0 2.35 2.43
STX 161104P00037500 P 11/04/16 37.5 2.49 2.72
STX 161104P00038000 P 11/04/16 38.0 2.91 3.10
STX 161104P00038500 P 11/04/16 38.5 3.10 3.40
STX 161104P00039000 P 11/04/16 39.0 3.45 3.75
STX 161104P00039500 P 11/04/16 39.5 3.80 4.15
STX 161104P00040000 P 11/04/16 40.0 4.15 4.45
STX 161104P00040500 P 11/04/16 40.5 4.50 4.85
STX 161104P00041000 P 11/04/16 41.0 4.75 5.95
STX 161104P00041500 P 11/04/16 41.5 5.25 5.75
STX 161104P00042000 P 11/04/16 42.0 5.80 6.10
STX 161104P00042500 P 11/04/16 42.5 6.25 6.55
STX 161104P00043000 P 11/04/16 43.0 6.65 7.10
STX 161104P00043500 P 11/04/16 43.5 7.15 7.50
STX 161104P00044000 P 11/04/16 44.0 5.80 8.40
STX 161118C00020000 C 11/18/16 20.0 14.30 18.40
STX 161118C00021000 C 11/18/16 21.0 13.10 17.55
STX 161118C00022000 C 11/18/16 22.0 12.20 16.60
STX 161118C00023000 C 11/18/16 23.0 11.25 15.60
STX 161118C00024000 C 11/18/16 24.0 10.75 14.75
STX 161118C00025000 C 11/18/16 25.0 9.95 13.25
STX 161118C00026000 C 11/18/16 26.0 8.90 12.80
STX 161118C00027000 C 11/18/16 27.0 7.95 11.70
STX 161118C00028000 C 11/18/16 28.0 7.00 9.80
STX 161118C00029000 C 11/18/16 29.0 7.50 8.50
STX 161118C00030000 C 11/18/16 30.0 6.85 7.15
STX 161118C00031000 C 11/18/16 31.0 5.95 6.35
STX 161118C00032000 C 11/18/16 32.0 5.20 5.45
STX 161118C00033000 C 11/18/16 33.0 4.45 4.70
STX 161118C00034000 C 11/18/16 34.0 3.75 3.95
STX 161118C00035000 C 11/18/16 35.0 3.10 3.30
STX 161118C00036000 C 11/18/16 36.0 2.54 2.60
STX 161118C00037000 C 11/18/16 37.0 2.03 2.09
STX 161118C00038000 C 11/18/16 38.0 1.58 1.64
STX 161118C00039000 C 11/18/16 39.0 1.22 1.28
STX 161118C00040000 C 11/18/16 40.0 0.92 0.98
STX 161118C00041000 C 11/18/16 41.0 0.68 0.74
STX 161118C00042000 C 11/18/16 42.0 0.50 0.56
STX 161118C00043000 C 11/18/16 43.0 0.36 0.42
STX 161118C00044000 C 11/18/16 44.0 0.26 0.31
STX 161118C00045000 C 11/18/16 45.0 0.18 0.23
STX 161118P00020000 P 11/18/16 20.0 0.00 0.04
STX 161118P00021000 P 11/18/16 21.0 0.01 0.05
STX 161118P00022000 P 11/18/16 22.0 0.02 0.06
STX 161118P00023000 P 11/18/16 23.0 0.03 0.08
STX 161118P00024000 P 11/18/16 24.0 0.06 0.10
STX 161118P00025000 P 11/18/16 25.0 0.09 0.13
STX 161118P00026000 P 11/18/16 26.0 0.13 0.16
STX 161118P00027000 P 11/18/16 27.0 0.18 0.21
STX 161118P00028000 P 11/18/16 28.0 0.24 0.28
STX 161118P00029000 P 11/18/16 29.0 0.32 0.37
STX 161118P00030000 P 11/18/16 30.0 0.43 0.49
STX 161118P00031000 P 11/18/16 31.0 0.59 0.64
STX 161118P00032000 P 11/18/16 32.0 0.79 0.84
STX 161118P00033000 P 11/18/16 33.0 1.03 1.07
STX 161118P00034000 P 11/18/16 34.0 1.33 1.37
STX 161118P00035000 P 11/18/16 35.0 1.70 1.75
STX 161118P00036000 P 11/18/16 36.0 2.12 2.18
STX 161118P00037000 P 11/18/16 37.0 2.62 2.70
STX 161118P00038000 P 11/18/16 38.0 3.10 3.25
STX 161118P00039000 P 11/18/16 39.0 3.70 3.90
STX 161118P00040000 P 11/18/16 40.0 4.40 4.65
STX 161118P00041000 P 11/18/16 41.0 5.15 5.45
STX 161118P00042000 P 11/18/16 42.0 5.95 6.30
STX 161118P00043000 P 11/18/16 43.0 6.80 7.15
STX 161118P00044000 P 11/18/16 44.0 7.70 8.05
STX 161118P00045000 P 11/18/16 45.0 8.30 9.30
STX 161216C00008000 C 12/16/16 8.0 26.40 29.30
STX 161216C00009000 C 12/16/16 9.0 25.35 29.80
STX 161216C00010000 C 12/16/16 10.0 24.35 28.80
STX 161216C00011000 C 12/16/16 11.0 23.35 27.80
STX 161216C00012000 C 12/16/16 12.0 22.35 26.80
STX 161216C00013000 C 12/16/16 13.0 21.35 25.80
STX 161216C00014000 C 12/16/16 14.0 20.40 24.80
STX 161216C00015000 C 12/16/16 15.0 19.20 23.85
STX 161216C00016000 C 12/16/16 16.0 18.35 22.50
STX 161216C00017000 C 12/16/16 17.0 17.15 21.65
STX 161216C00018000 C 12/16/16 18.0 16.10 20.65
STX 161216C00019000 C 12/16/16 19.0 15.10 19.55
STX 161216C00020000 C 12/16/16 20.0 14.35 18.20
STX 161216C00021000 C 12/16/16 21.0 13.40 17.80
STX 161216C00022000 C 12/16/16 22.0 12.65 16.00
STX 161216C00023000 C 12/16/16 23.0 12.95 15.35
STX 161216C00024000 C 12/16/16 24.0 11.65 13.55
STX 161216C00025000 C 12/16/16 25.0 11.55 11.90
STX 161216C00026000 C 12/16/16 26.0 8.60 12.80
STX 161216C00027000 C 12/16/16 27.0 8.05 11.90
STX 161216C00028000 C 12/16/16 28.0 8.50 9.50
STX 161216C00029000 C 12/16/16 29.0 7.45 8.60
STX 161216C00030000 C 12/16/16 30.0 7.05 7.35
STX 161216C00031000 C 12/16/16 31.0 6.10 6.55
STX 161216C00032000 C 12/16/16 32.0 5.35 5.80
STX 161216C00033000 C 12/16/16 33.0 4.70 5.00
STX 161216C00034000 C 12/16/16 34.0 4.10 4.20
STX 161216C00035000 C 12/16/16 35.0 3.45 3.60
STX 161216C00036000 C 12/16/16 36.0 2.91 2.99
STX 161216C00037000 C 12/16/16 37.0 2.40 2.48
STX 161216C00038000 C 12/16/16 38.0 1.95 2.00
STX 161216C00039000 C 12/16/16 39.0 1.58 1.63
STX 161216C00040000 C 12/16/16 40.0 1.25 1.30
STX 161216C00041000 C 12/16/16 41.0 0.98 1.03
STX 161216C00042000 C 12/16/16 42.0 0.77 0.81
STX 161216C00043000 C 12/16/16 43.0 0.59 0.64
STX 161216C00044000 C 12/16/16 44.0 0.45 0.50
STX 161216C00045000 C 12/16/16 45.0 0.36 0.39
STX 161216C00046000 C 12/16/16 46.0 0.27 0.31
STX 161216C00047000 C 12/16/16 47.0 0.20 0.24
STX 161216P00008000 P 12/16/16 8.0 0.00 0.13
STX 161216P00009000 P 12/16/16 9.0 0.00 0.24
STX 161216P00010000 P 12/16/16 10.0 0.00 0.13
STX 161216P00011000 P 12/16/16 11.0 0.00 0.24
STX 161216P00012000 P 12/16/16 12.0 0.00 0.13
STX 161216P00013000 P 12/16/16 13.0 0.00 0.13
STX 161216P00014000 P 12/16/16 14.0 0.00 0.13
STX 161216P00015000 P 12/16/16 15.0 0.01 0.14
STX 161216P00016000 P 12/16/16 16.0 0.01 0.14
STX 161216P00017000 P 12/16/16 17.0 0.02 0.06
STX 161216P00018000 P 12/16/16 18.0 0.03 0.07
STX 161216P00019000 P 12/16/16 19.0 0.04 0.08
STX 161216P00020000 P 12/16/16 20.0 0.05 0.09
STX 161216P00021000 P 12/16/16 21.0 0.07 0.10
STX 161216P00022000 P 12/16/16 22.0 0.08 0.13
STX 161216P00023000 P 12/16/16 23.0 0.11 0.15
STX 161216P00024000 P 12/16/16 24.0 0.15 0.19
STX 161216P00025000 P 12/16/16 25.0 0.19 0.24
STX 161216P00026000 P 12/16/16 26.0 0.26 0.29
STX 161216P00027000 P 12/16/16 27.0 0.34 0.37
STX 161216P00028000 P 12/16/16 28.0 0.44 0.48
STX 161216P00029000 P 12/16/16 29.0 0.56 0.61
STX 161216P00030000 P 12/16/16 30.0 0.72 0.76
STX 161216P00031000 P 12/16/16 31.0 0.91 0.96
STX 161216P00032000 P 12/16/16 32.0 1.14 1.19
STX 161216P00033000 P 12/16/16 33.0 1.42 1.47
STX 161216P00034000 P 12/16/16 34.0 1.76 1.81
STX 161216P00035000 P 12/16/16 35.0 2.15 2.20
STX 161216P00036000 P 12/16/16 36.0 2.60 2.63
STX 161216P00037000 P 12/16/16 37.0 3.00 3.20
STX 161216P00038000 P 12/16/16 38.0 3.60 3.75
STX 161216P00039000 P 12/16/16 39.0 4.20 4.40
STX 161216P00040000 P 12/16/16 40.0 4.70 5.40
STX 161216P00041000 P 12/16/16 41.0 5.60 6.35
STX 161216P00042000 P 12/16/16 42.0 6.15 7.05
STX 161216P00043000 P 12/16/16 43.0 6.95 7.95
STX 161216P00044000 P 12/16/16 44.0 7.05 8.80
STX 161216P00045000 P 12/16/16 45.0 6.90 11.30
STX 161216P00046000 P 12/16/16 46.0 9.55 10.55
STX 161216P00047000 P 12/16/16 47.0 10.35 11.80
STX 170120C00008000 C 01/20/17 8.0 26.30 30.80
STX 170120C00009000 C 01/20/17 9.0 25.30 29.80
STX 170120C00010000 C 01/20/17 10.0 24.30 28.80
STX 170120C00011000 C 01/20/17 11.0 23.30 27.80
STX 170120C00012000 C 01/20/17 12.0 22.30 26.80
STX 170120C00013000 C 01/20/17 13.0 21.30 25.80
STX 170120C00014000 C 01/20/17 14.0 20.35 24.80
STX 170120C00015000 C 01/20/17 15.0 19.35 23.80
STX 170120C00016000 C 01/20/17 16.0 18.35 22.85
STX 170120C00017000 C 01/20/17 17.0 17.35 21.85
STX 170120C00018000 C 01/20/17 18.0 16.35 20.85
STX 170120C00019000 C 01/20/17 19.0 15.20 19.75
STX 170120C00020000 C 01/20/17 20.0 15.65 17.75
STX 170120C00021000 C 01/20/17 21.0 14.65 16.50
STX 170120C00022000 C 01/20/17 22.0 12.70 17.00
STX 170120C00023000 C 01/20/17 23.0 12.95 14.55
STX 170120C00024000 C 01/20/17 24.0 11.00 14.20
STX 170120C00025000 C 01/20/17 25.0 11.35 12.60
STX 170120C00026000 C 01/20/17 26.0 10.15 11.65
STX 170120C00027000 C 01/20/17 27.0 9.10 10.20
STX 170120C00028000 C 01/20/17 28.0 8.40 10.70
STX 170120C00029000 C 01/20/17 29.0 8.05 9.00
STX 170120C00030000 C 01/20/17 30.0 7.15 7.65
STX 170120C00031000 C 01/20/17 31.0 6.30 6.70
STX 170120C00032000 C 01/20/17 32.0 5.55 5.90
STX 170120C00033000 C 01/20/17 33.0 4.95 5.20
STX 170120C00034000 C 01/20/17 34.0 4.35 4.55
STX 170120C00035000 C 01/20/17 35.0 3.75 3.95
STX 170120C00036000 C 01/20/17 36.0 3.20 3.35
STX 170120C00037000 C 01/20/17 37.0 2.76 2.83
STX 170120C00038000 C 01/20/17 38.0 2.34 2.45
STX 170120C00039000 C 01/20/17 39.0 1.95 2.05
STX 170120C00040000 C 01/20/17 40.0 1.62 1.69
STX 170120C00041000 C 01/20/17 41.0 1.34 1.41
STX 170120C00042000 C 01/20/17 42.0 1.10 1.16
STX 170120C00043000 C 01/20/17 43.0 0.88 0.96
STX 170120C00044000 C 01/20/17 44.0 0.71 0.79
STX 170120C00045000 C 01/20/17 45.0 0.56 0.63
STX 170120C00046000 C 01/20/17 46.0 0.44 0.52
STX 170120C00047000 C 01/20/17 47.0 0.35 0.42
STX 170120C00048000 C 01/20/17 48.0 0.25 0.34
STX 170120C00049000 C 01/20/17 49.0 0.21 0.28
STX 170120C00050000 C 01/20/17 50.0 0.16 0.22
STX 170120C00052500 C 01/20/17 52.5 0.07 0.14
STX 170120C00055000 C 01/20/17 55.0 0.01 0.09
STX 170120C00057500 C 01/20/17 57.5 0.00 0.10
STX 170120C00060000 C 01/20/17 60.0 0.01 0.05
STX 170120C00062500 C 01/20/17 62.5 0.00 0.05
STX 170120C00065000 C 01/20/17 65.0 0.00 0.04
STX 170120C00067500 C 01/20/17 67.5 0.00 0.04
STX 170120C00070000 C 01/20/17 70.0 0.00 0.04
STX 170120C00072500 C 01/20/17 72.5 0.00 0.03
STX 170120C00075000 C 01/20/17 75.0 0.00 0.03
STX 170120C00080000 C 01/20/17 80.0 0.00 0.03
STX 170120C00085000 C 01/20/17 85.0 0.00 0.03
STX 170120C00090000 C 01/20/17 90.0 0.00 0.03
STX 170120C00095000 C 01/20/17 95.0 0.00 0.03
STX 170120C00100000 C 01/20/17 100.0 0.00 0.03
STX 170120P00008000 P 01/20/17 8.0 0.00 0.03
STX 170120P00009000 P 01/20/17 9.0 0.00 0.03
STX 170120P00010000 P 01/20/17 10.0 0.00 0.03
STX 170120P00011000 P 01/20/17 11.0 0.00 0.03
STX 170120P00012000 P 01/20/17 12.0 0.00 0.04
STX 170120P00013000 P 01/20/17 13.0 0.00 0.05
STX 170120P00014000 P 01/20/17 14.0 0.00 0.05
STX 170120P00015000 P 01/20/17 15.0 0.03 0.07
STX 170120P00016000 P 01/20/17 16.0 0.01 0.09
STX 170120P00017000 P 01/20/17 17.0 0.03 0.12
STX 170120P00018000 P 01/20/17 18.0 0.02 0.15
STX 170120P00019000 P 01/20/17 19.0 0.03 0.19
STX 170120P00020000 P 01/20/17 20.0 0.10 0.22
STX 170120P00021000 P 01/20/17 21.0 0.09 0.27
STX 170120P00022000 P 01/20/17 22.0 0.13 0.32
STX 170120P00023000 P 01/20/17 23.0 0.19 0.39
STX 170120P00024000 P 01/20/17 24.0 0.26 0.46
STX 170120P00025000 P 01/20/17 25.0 0.34 0.46
STX 170120P00026000 P 01/20/17 26.0 0.43 0.56
STX 170120P00027000 P 01/20/17 27.0 0.56 0.65
STX 170120P00028000 P 01/20/17 28.0 0.70 0.80
STX 170120P00029000 P 01/20/17 29.0 0.88 0.97
STX 170120P00030000 P 01/20/17 30.0 1.07 1.15
STX 170120P00031000 P 01/20/17 31.0 1.30 1.40
STX 170120P00032000 P 01/20/17 32.0 1.61 1.68
STX 170120P00033000 P 01/20/17 33.0 1.96 2.01
STX 170120P00034000 P 01/20/17 34.0 2.29 2.37
STX 170120P00035000 P 01/20/17 35.0 2.70 2.79
STX 170120P00036000 P 01/20/17 36.0 3.20 3.35
STX 170120P00037000 P 01/20/17 37.0 3.65 3.85
STX 170120P00038000 P 01/20/17 38.0 4.20 4.50
STX 170120P00039000 P 01/20/17 39.0 4.80 5.10
STX 170120P00040000 P 01/20/17 40.0 5.55 5.75
STX 170120P00041000 P 01/20/17 41.0 6.15 6.70
STX 170120P00042000 P 01/20/17 42.0 6.90 7.50
STX 170120P00043000 P 01/20/17 43.0 7.50 8.35
STX 170120P00044000 P 01/20/17 44.0 8.30 9.20
STX 170120P00045000 P 01/20/17 45.0 9.30 9.85
STX 170120P00046000 P 01/20/17 46.0 10.00 11.60
STX 170120P00047000 P 01/20/17 47.0 10.95 12.15
STX 170120P00048000 P 01/20/17 48.0 11.50 13.10
STX 170120P00049000 P 01/20/17 49.0 12.45 14.95
STX 170120P00050000 P 01/20/17 50.0 13.65 14.80
STX 170120P00052500 P 01/20/17 52.5 15.80 17.40
STX 170120P00055000 P 01/20/17 55.0 18.55 19.60
STX 170120P00057500 P 01/20/17 57.5 20.50 22.50
STX 170120P00060000 P 01/20/17 60.0 22.90 24.95
STX 170120P00062500 P 01/20/17 62.5 25.35 27.45
STX 170120P00065000 P 01/20/17 65.0 27.80 30.40
STX 170120P00067500 P 01/20/17 67.5 29.35 33.60
STX 170120P00070000 P 01/20/17 70.0 31.55 36.10
STX 170120P00072500 P 01/20/17 72.5 34.20 38.50
STX 170120P00075000 P 01/20/17 75.0 36.50 40.90
STX 170120P00080000 P 01/20/17 80.0 41.60 45.90
STX 170120P00085000 P 01/20/17 85.0 46.50 51.00
STX 170120P00090000 P 01/20/17 90.0 51.80 55.90
STX 170120P00095000 P 01/20/17 95.0 56.50 61.00
STX 170120P00100000 P 01/20/17 100.0 61.70 66.20
STX 170317C00015000 C 03/17/17 15.0 19.35 23.75
STX 170317C00016000 C 03/17/17 16.0 18.10 22.80
STX 170317C00017000 C 03/17/17 17.0 17.50 21.85
STX 170317C00018000 C 03/17/17 18.0 16.35 20.85
STX 170317C00019000 C 03/17/17 19.0 15.35 19.85
STX 170317C00020000 C 03/17/17 20.0 14.35 18.90
STX 170317C00021000 C 03/17/17 21.0 13.40 17.95
STX 170317C00022000 C 03/17/17 22.0 12.45 16.95
STX 170317C00023000 C 03/17/17 23.0 11.65 16.15
STX 170317C00024000 C 03/17/17 24.0 11.85 15.20
STX 170317C00025000 C 03/17/17 25.0 9.85 14.20
STX 170317C00026000 C 03/17/17 26.0 9.65 13.15
STX 170317C00027000 C 03/17/17 27.0 8.85 12.40
STX 170317C00028000 C 03/17/17 28.0 8.90 9.75
STX 170317C00029000 C 03/17/17 29.0 8.20 8.95
STX 170317C00030000 C 03/17/17 30.0 7.40 8.15
STX 170317C00031000 C 03/17/17 31.0 6.65 7.50
STX 170317C00032000 C 03/17/17 32.0 5.95 6.75
STX 170317C00033000 C 03/17/17 33.0 5.25 5.85
STX 170317C00034000 C 03/17/17 34.0 4.75 5.15
STX 170317C00035000 C 03/17/17 35.0 4.20 4.60
STX 170317C00036000 C 03/17/17 36.0 3.80 4.00
STX 170317C00037000 C 03/17/17 37.0 3.35 3.55
STX 170317C00038000 C 03/17/17 38.0 2.89 3.10
STX 170317C00039000 C 03/17/17 39.0 2.55 2.67
STX 170317C00040000 C 03/17/17 40.0 2.16 2.32
STX 170317C00041000 C 03/17/17 41.0 1.84 2.02
STX 170317C00042000 C 03/17/17 42.0 1.57 1.79
STX 170317C00043000 C 03/17/17 43.0 1.37 1.52
STX 170317C00044000 C 03/17/17 44.0 1.17 1.30
STX 170317C00045000 C 03/17/17 45.0 0.96 1.13
STX 170317C00046000 C 03/17/17 46.0 0.84 0.96
STX 170317C00047000 C 03/17/17 47.0 0.70 0.82
STX 170317C00048000 C 03/17/17 48.0 0.47 0.73
STX 170317C00049000 C 03/17/17 49.0 0.34 0.72
STX 170317C00050000 C 03/17/17 50.0 0.29 0.62
STX 170317P00015000 P 03/17/17 15.0 0.05 0.16
STX 170317P00016000 P 03/17/17 16.0 0.04 0.20
STX 170317P00017000 P 03/17/17 17.0 0.06 0.24
STX 170317P00018000 P 03/17/17 18.0 0.09 0.29
STX 170317P00019000 P 03/17/17 19.0 0.12 0.35
STX 170317P00020000 P 03/17/17 20.0 0.19 0.42
STX 170317P00021000 P 03/17/17 21.0 0.25 0.50
STX 170317P00022000 P 03/17/17 22.0 0.33 0.58
STX 170317P00023000 P 03/17/17 23.0 0.40 0.71
STX 170317P00024000 P 03/17/17 24.0 0.51 0.73
STX 170317P00025000 P 03/17/17 25.0 0.64 0.99
STX 170317P00026000 P 03/17/17 26.0 0.79 1.07
STX 170317P00027000 P 03/17/17 27.0 1.00 1.17
STX 170317P00028000 P 03/17/17 28.0 1.21 1.50
STX 170317P00029000 P 03/17/17 29.0 1.45 1.61
STX 170317P00030000 P 03/17/17 30.0 1.71 1.87
STX 170317P00031000 P 03/17/17 31.0 2.03 2.20
STX 170317P00032000 P 03/17/17 32.0 2.36 2.50
STX 170317P00033000 P 03/17/17 33.0 2.71 2.93
STX 170317P00034000 P 03/17/17 34.0 3.10 3.35
STX 170317P00035000 P 03/17/17 35.0 3.55 3.80
STX 170317P00036000 P 03/17/17 36.0 4.10 4.30
STX 170317P00037000 P 03/17/17 37.0 4.65 4.85
STX 170317P00038000 P 03/17/17 38.0 5.05 5.45
STX 170317P00039000 P 03/17/17 39.0 5.65 6.10
STX 170317P00040000 P 03/17/17 40.0 6.20 6.80
STX 170317P00041000 P 03/17/17 41.0 7.00 7.80
STX 170317P00042000 P 03/17/17 42.0 7.60 8.50
STX 170317P00043000 P 03/17/17 43.0 8.35 9.25
STX 170317P00044000 P 03/17/17 44.0 9.15 10.05
STX 170317P00045000 P 03/17/17 45.0 9.90 10.90
STX 170317P00046000 P 03/17/17 46.0 10.75 11.85
STX 170317P00047000 P 03/17/17 47.0 11.60 12.70
STX 170317P00048000 P 03/17/17 48.0 12.40 13.80
STX 170317P00049000 P 03/17/17 49.0 13.40 14.65
STX 170317P00050000 P 03/17/17 50.0 14.30 15.60
STX 180119C00005000 C 01/19/18 5.0 29.40 33.80
STX 180119C00008000 C 01/19/18 8.0 26.10 30.90
STX 180119C00010000 C 01/19/18 10.0 24.10 28.90
STX 180119C00013000 C 01/19/18 13.0 21.70 25.50
STX 180119C00015000 C 01/19/18 15.0 20.05 23.80
STX 180119C00018000 C 01/19/18 18.0 17.90 19.90
STX 180119C00020000 C 01/19/18 20.0 16.15 17.90
STX 180119C00023000 C 01/19/18 23.0 13.20 16.15
STX 180119C00025000 C 01/19/18 25.0 12.00 12.50
STX 180119C00028000 C 01/19/18 28.0 9.85 10.35
STX 180119C00030000 C 01/19/18 30.0 8.50 8.95
STX 180119C00032000 C 01/19/18 32.0 7.35 7.60
STX 180119C00033000 C 01/19/18 33.0 6.45 7.40
STX 180119C00035000 C 01/19/18 35.0 5.85 6.15
STX 180119C00037000 C 01/19/18 37.0 4.95 5.30
STX 180119C00040000 C 01/19/18 40.0 3.95 4.25
STX 180119C00042000 C 01/19/18 42.0 3.35 3.65
STX 180119C00045000 C 01/19/18 45.0 2.58 3.00
STX 180119C00047000 C 01/19/18 47.0 2.13 2.44
STX 180119C00050000 C 01/19/18 50.0 1.65 1.90
STX 180119P00005000 P 01/19/18 5.0 0.00 0.07
STX 180119P00008000 P 01/19/18 8.0 0.10 0.15
STX 180119P00010000 P 01/19/18 10.0 0.09 0.27
STX 180119P00013000 P 01/19/18 13.0 0.25 0.45
STX 180119P00015000 P 01/19/18 15.0 0.55 0.77
STX 180119P00018000 P 01/19/18 18.0 0.93 1.10
STX 180119P00020000 P 01/19/18 20.0 1.28 1.43
STX 180119P00023000 P 01/19/18 23.0 1.93 2.21
STX 180119P00025000 P 01/19/18 25.0 2.48 2.70
STX 180119P00028000 P 01/19/18 28.0 3.50 3.90
STX 180119P00030000 P 01/19/18 30.0 4.30 4.75
STX 180119P00032000 P 01/19/18 32.0 5.25 5.55
STX 180119P00033000 P 01/19/18 33.0 5.40 6.45
STX 180119P00035000 P 01/19/18 35.0 6.70 7.15
STX 180119P00037000 P 01/19/18 37.0 7.85 8.40
STX 180119P00040000 P 01/19/18 40.0 9.75 10.00
STX 180119P00042000 P 01/19/18 42.0 11.15 11.75
STX 180119P00045000 P 01/19/18 45.0 13.40 13.95
STX 180119P00047000 P 01/19/18 47.0 14.95 15.60
STX 180119P00050000 P 01/19/18 50.0 17.10 18.00

OPRA data is delayed 15 minutes.