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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-04-01)Premium Content

Seagate Technology (STX)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160506C00014000 C 05/06/16 14.0 7.10 8.50
STX 160506C00015000 C 05/06/16 15.0 5.60 9.20
STX 160506C00020000 C 05/06/16 20.0 1.35 2.48
STX 160506C00021000 C 05/06/16 21.0 0.87 1.15
STX 160506C00022500 C 05/06/16 22.5 0.25 0.36
STX 160506C00023000 C 05/06/16 23.0 0.01 0.20
STX 160506C00023500 C 05/06/16 23.5 0.05 0.14
STX 160506C00024000 C 05/06/16 24.0 0.00 0.09
STX 160506C00024500 C 05/06/16 24.5 0.00 0.07
STX 160506C00025000 C 05/06/16 25.0 0.00 0.06
STX 160506C00025500 C 05/06/16 25.5 0.00 0.05
STX 160506C00026000 C 05/06/16 26.0 0.00 0.03
STX 160506C00026500 C 05/06/16 26.5 0.00 0.04
STX 160506C00027000 C 05/06/16 27.0 0.00 0.02
STX 160506C00027500 C 05/06/16 27.5 0.00 0.03
STX 160506C00028000 C 05/06/16 28.0 0.00 0.03
STX 160506C00028500 C 05/06/16 28.5 0.00 0.03
STX 160506C00029000 C 05/06/16 29.0 0.00 0.03
STX 160506C00029500 C 05/06/16 29.5 0.00 0.03
STX 160506C00030000 C 05/06/16 30.0 0.00 0.03
STX 160506C00030500 C 05/06/16 30.5 0.00 0.03
STX 160506C00031000 C 05/06/16 31.0 0.00 0.03
STX 160506C00031500 C 05/06/16 31.5 0.00 0.03
STX 160506C00032000 C 05/06/16 32.0 0.00 0.03
STX 160506C00032500 C 05/06/16 32.5 0.00 0.03
STX 160506C00033000 C 05/06/16 33.0 0.00 0.03
STX 160506C00033500 C 05/06/16 33.5 0.00 0.04
STX 160506C00034000 C 05/06/16 34.0 0.00 0.03
STX 160506C00034500 C 05/06/16 34.5 0.00 0.03
STX 160506C00035000 C 05/06/16 35.0 0.00 0.03
STX 160506C00035500 C 05/06/16 35.5 0.00 0.03
STX 160506C00036000 C 05/06/16 36.0 0.00 0.03
STX 160506C00036500 C 05/06/16 36.5 0.00 0.03
STX 160506C00037000 C 05/06/16 37.0 0.00 0.03
STX 160506C00037500 C 05/06/16 37.5 0.00 0.03
STX 160506C00038000 C 05/06/16 38.0 0.00 0.03
STX 160506C00038500 C 05/06/16 38.5 0.00 0.03
STX 160506C00039000 C 05/06/16 39.0 0.00 0.03
STX 160506C00039500 C 05/06/16 39.5 0.00 0.03
STX 160506C00040000 C 05/06/16 40.0 0.00 0.03
STX 160506C00040500 C 05/06/16 40.5 0.00 0.02
STX 160506C00041000 C 05/06/16 41.0 0.00 0.03
STX 160506C00041500 C 05/06/16 41.5 0.00 0.03
STX 160506C00042000 C 05/06/16 42.0 0.00 0.03
STX 160506C00042500 C 05/06/16 42.5 0.00 0.03
STX 160506C00043000 C 05/06/16 43.0 0.00 0.03
STX 160506C00043500 C 05/06/16 43.5 0.00 0.03
STX 160506C00044000 C 05/06/16 44.0 0.00 0.03
STX 160506C00045000 C 05/06/16 45.0 0.00 0.03
STX 160506P00014000 P 05/06/16 14.0 0.00 0.03
STX 160506P00015000 P 05/06/16 15.0 0.00 0.03
STX 160506P00020000 P 05/06/16 20.0 0.20 0.28
STX 160506P00021000 P 05/06/16 21.0 0.44 0.63
STX 160506P00022500 P 05/06/16 22.5 1.35 1.72
STX 160506P00023000 P 05/06/16 23.0 1.68 2.39
STX 160506P00023500 P 05/06/16 23.5 1.67 2.60
STX 160506P00024000 P 05/06/16 24.0 2.54 3.20
STX 160506P00024500 P 05/06/16 24.5 2.04 3.60
STX 160506P00025000 P 05/06/16 25.0 3.55 4.10
STX 160506P00025500 P 05/06/16 25.5 3.80 4.65
STX 160506P00026000 P 05/06/16 26.0 4.25 5.15
STX 160506P00026500 P 05/06/16 26.5 4.85 5.70
STX 160506P00027000 P 05/06/16 27.0 4.65 6.20
STX 160506P00027500 P 05/06/16 27.5 4.85 6.60
STX 160506P00028000 P 05/06/16 28.0 4.85 7.30
STX 160506P00028500 P 05/06/16 28.5 5.10 7.65
STX 160506P00029000 P 05/06/16 29.0 7.35 8.70
STX 160506P00029500 P 05/06/16 29.5 6.05 10.55
STX 160506P00030000 P 05/06/16 30.0 6.55 10.85
STX 160506P00030500 P 05/06/16 30.5 7.05 11.20
STX 160506P00031000 P 05/06/16 31.0 7.55 11.05
STX 160506P00031500 P 05/06/16 31.5 8.05 12.25
STX 160506P00032000 P 05/06/16 32.0 9.00 12.65
STX 160506P00032500 P 05/06/16 32.5 9.30 13.30
STX 160506P00033000 P 05/06/16 33.0 11.00 12.85
STX 160506P00033500 P 05/06/16 33.5 10.05 14.20
STX 160506P00034000 P 05/06/16 34.0 10.50 14.25
STX 160506P00034500 P 05/06/16 34.5 11.05 15.05
STX 160506P00035000 P 05/06/16 35.0 11.50 15.40
STX 160506P00035500 P 05/06/16 35.5 12.05 16.05
STX 160506P00036000 P 05/06/16 36.0 12.55 16.10
STX 160506P00036500 P 05/06/16 36.5 12.95 16.30
STX 160506P00037000 P 05/06/16 37.0 13.50 17.10
STX 160506P00037500 P 05/06/16 37.5 13.95 17.30
STX 160506P00038000 P 05/06/16 38.0 14.50 17.90
STX 160506P00038500 P 05/06/16 38.5 15.05 19.00
STX 160506P00039000 P 05/06/16 39.0 15.55 19.55
STX 160506P00039500 P 05/06/16 39.5 16.05 20.00
STX 160506P00040000 P 05/06/16 40.0 16.50 19.85
STX 160506P00040500 P 05/06/16 40.5 16.95 19.60
STX 160506P00041000 P 05/06/16 41.0 17.50 21.10
STX 160506P00041500 P 05/06/16 41.5 18.05 22.10
STX 160506P00042000 P 05/06/16 42.0 18.50 21.80
STX 160506P00042500 P 05/06/16 42.5 19.05 22.85
STX 160506P00043000 P 05/06/16 43.0 19.55 23.90
STX 160506P00043500 P 05/06/16 43.5 19.95 22.90
STX 160506P00044000 P 05/06/16 44.0 20.55 24.90
STX 160506P00045000 P 05/06/16 45.0 21.50 24.90
STX 160513C00022500 C 05/13/16 22.5 0.25 0.49
STX 160513C00023000 C 05/13/16 23.0 0.18 0.33
STX 160513C00023500 C 05/13/16 23.5 0.06 0.27
STX 160513C00024000 C 05/13/16 24.0 0.03 0.17
STX 160513C00024500 C 05/13/16 24.5 0.00 0.13
STX 160513C00025000 C 05/13/16 25.0 0.00 0.08
STX 160513C00025500 C 05/13/16 25.5 0.00 0.06
STX 160513C00026000 C 05/13/16 26.0 0.00 0.06
STX 160513C00026500 C 05/13/16 26.5 0.00 0.06
STX 160513C00027000 C 05/13/16 27.0 0.00 0.05
STX 160513C00027500 C 05/13/16 27.5 0.00 0.04
STX 160513C00028000 C 05/13/16 28.0 0.00 0.04
STX 160513C00028500 C 05/13/16 28.5 0.00 0.03
STX 160513C00029000 C 05/13/16 29.0 0.00 0.04
STX 160513C00029500 C 05/13/16 29.5 0.00 0.03
STX 160513C00030000 C 05/13/16 30.0 0.00 0.03
STX 160513C00030500 C 05/13/16 30.5 0.00 0.03
STX 160513C00031000 C 05/13/16 31.0 0.00 0.03
STX 160513C00031500 C 05/13/16 31.5 0.00 0.03
STX 160513C00032000 C 05/13/16 32.0 0.00 0.03
STX 160513C00032500 C 05/13/16 32.5 0.00 0.03
STX 160513C00033000 C 05/13/16 33.0 0.00 0.03
STX 160513C00033500 C 05/13/16 33.5 0.00 0.03
STX 160513C00034000 C 05/13/16 34.0 0.00 0.03
STX 160513C00034500 C 05/13/16 34.5 0.00 0.03
STX 160513C00035000 C 05/13/16 35.0 0.00 0.03
STX 160513C00035500 C 05/13/16 35.5 0.00 0.03
STX 160513C00036000 C 05/13/16 36.0 0.00 0.03
STX 160513C00036500 C 05/13/16 36.5 0.00 0.03
STX 160513C00037000 C 05/13/16 37.0 0.00 0.03
STX 160513C00037500 C 05/13/16 37.5 0.00 0.03
STX 160513C00038000 C 05/13/16 38.0 0.00 0.03
STX 160513C00038500 C 05/13/16 38.5 0.00 0.03
STX 160513C00039000 C 05/13/16 39.0 0.00 0.03
STX 160513C00039500 C 05/13/16 39.5 0.00 0.03
STX 160513C00040000 C 05/13/16 40.0 0.00 0.03
STX 160513C00040500 C 05/13/16 40.5 0.00 0.03
STX 160513C00041000 C 05/13/16 41.0 0.00 0.03
STX 160513C00041500 C 05/13/16 41.5 0.00 0.03
STX 160513C00042000 C 05/13/16 42.0 0.00 0.03
STX 160513C00042500 C 05/13/16 42.5 0.00 0.03
STX 160513C00043000 C 05/13/16 43.0 0.00 0.03
STX 160513C00043500 C 05/13/16 43.5 0.00 0.03
STX 160513C00044000 C 05/13/16 44.0 0.00 0.03
STX 160513P00022500 P 05/13/16 22.5 1.54 1.88
STX 160513P00023000 P 05/13/16 23.0 1.94 2.31
STX 160513P00023500 P 05/13/16 23.5 2.32 2.72
STX 160513P00024000 P 05/13/16 24.0 2.72 3.20
STX 160513P00024500 P 05/13/16 24.5 2.73 3.80
STX 160513P00025000 P 05/13/16 25.0 3.65 4.10
STX 160513P00025500 P 05/13/16 25.5 3.75 4.65
STX 160513P00026000 P 05/13/16 26.0 2.62 5.35
STX 160513P00026500 P 05/13/16 26.5 3.80 5.70
STX 160513P00027000 P 05/13/16 27.0 4.30 6.15
STX 160513P00027500 P 05/13/16 27.5 4.10 6.75
STX 160513P00028000 P 05/13/16 28.0 4.50 7.50
STX 160513P00028500 P 05/13/16 28.5 4.95 7.90
STX 160513P00029000 P 05/13/16 29.0 5.50 8.35
STX 160513P00029500 P 05/13/16 29.5 6.00 9.70
STX 160513P00030000 P 05/13/16 30.0 6.55 9.65
STX 160513P00030500 P 05/13/16 30.5 7.05 10.05
STX 160513P00031000 P 05/13/16 31.0 7.55 10.65
STX 160513P00031500 P 05/13/16 31.5 8.15 11.55
STX 160513P00032000 P 05/13/16 32.0 8.65 11.50
STX 160513P00032500 P 05/13/16 32.5 9.05 12.35
STX 160513P00033000 P 05/13/16 33.0 9.55 12.65
STX 160513P00033500 P 05/13/16 33.5 9.95 13.10
STX 160513P00034000 P 05/13/16 34.0 10.55 13.65
STX 160513P00034500 P 05/13/16 34.5 11.05 15.35
STX 160513P00035000 P 05/13/16 35.0 11.55 14.75
STX 160513P00035500 P 05/13/16 35.5 12.15 15.55
STX 160513P00036000 P 05/13/16 36.0 12.50 15.45
STX 160513P00036500 P 05/13/16 36.5 13.15 16.60
STX 160513P00037000 P 05/13/16 37.0 13.50 17.45
STX 160513P00037500 P 05/13/16 37.5 13.95 18.00
STX 160513P00038000 P 05/13/16 38.0 14.65 18.05
STX 160513P00038500 P 05/13/16 38.5 15.00 19.50
STX 160513P00039000 P 05/13/16 39.0 15.55 18.85
STX 160513P00039500 P 05/13/16 39.5 16.05 19.65
STX 160513P00040000 P 05/13/16 40.0 16.65 19.95
STX 160513P00040500 P 05/13/16 40.5 17.00 21.50
STX 160513P00041000 P 05/13/16 41.0 17.50 20.55
STX 160513P00041500 P 05/13/16 41.5 18.05 20.60
STX 160513P00042000 P 05/13/16 42.0 18.50 21.10
STX 160513P00042500 P 05/13/16 42.5 19.05 21.95
STX 160513P00043000 P 05/13/16 43.0 19.50 22.10
STX 160513P00043500 P 05/13/16 43.5 19.95 22.60
STX 160513P00044000 P 05/13/16 44.0 20.50 23.60
STX 160520C00017000 C 05/20/16 17.0 4.55 5.00
STX 160520C00018000 C 05/20/16 18.0 3.55 4.25
STX 160520C00018500 C 05/20/16 18.5 2.45 3.75
STX 160520C00019000 C 05/20/16 19.0 2.49 3.20
STX 160520C00019500 C 05/20/16 19.5 2.22 2.39
STX 160520C00020000 C 05/20/16 20.0 1.79 1.93
STX 160520C00020500 C 05/20/16 20.5 1.41 1.56
STX 160520C00021000 C 05/20/16 21.0 1.12 1.20
STX 160520C00021500 C 05/20/16 21.5 0.84 0.96
STX 160520C00022000 C 05/20/16 22.0 0.62 0.71
STX 160520C00022500 C 05/20/16 22.5 0.46 0.57
STX 160520C00023000 C 05/20/16 23.0 0.35 0.42
STX 160520C00023500 C 05/20/16 23.5 0.24 0.33
STX 160520C00024000 C 05/20/16 24.0 0.17 0.24
STX 160520C00024500 C 05/20/16 24.5 0.13 0.19
STX 160520C00025000 C 05/20/16 25.0 0.09 0.15
STX 160520C00025500 C 05/20/16 25.5 0.06 0.12
STX 160520C00026000 C 05/20/16 26.0 0.05 0.09
STX 160520C00026500 C 05/20/16 26.5 0.02 0.07
STX 160520C00027000 C 05/20/16 27.0 0.02 0.05
STX 160520C00027500 C 05/20/16 27.5 0.03 0.05
STX 160520C00028000 C 05/20/16 28.0 0.00 0.04
STX 160520C00028500 C 05/20/16 28.5 0.00 0.04
STX 160520C00029000 C 05/20/16 29.0 0.02 0.03
STX 160520C00029500 C 05/20/16 29.5 0.00 0.03
STX 160520C00030000 C 05/20/16 30.0 0.01 0.02
STX 160520C00030500 C 05/20/16 30.5 0.00 0.03
STX 160520C00031000 C 05/20/16 31.0 0.01 0.02
STX 160520C00031500 C 05/20/16 31.5 0.00 0.02
STX 160520C00032000 C 05/20/16 32.0 0.00 0.03
STX 160520C00032500 C 05/20/16 32.5 0.00 0.03
STX 160520C00033000 C 05/20/16 33.0 0.00 0.02
STX 160520C00033500 C 05/20/16 33.5 0.00 0.03
STX 160520C00034000 C 05/20/16 34.0 0.00 0.01
STX 160520C00034500 C 05/20/16 34.5 0.00 0.03
STX 160520C00035000 C 05/20/16 35.0 0.00 0.03
STX 160520C00035500 C 05/20/16 35.5 0.00 0.03
STX 160520C00036000 C 05/20/16 36.0 0.00 0.02
STX 160520C00036500 C 05/20/16 36.5 0.00 0.02
STX 160520C00037000 C 05/20/16 37.0 0.00 0.03
STX 160520C00037500 C 05/20/16 37.5 0.00 0.03
STX 160520C00038000 C 05/20/16 38.0 0.00 0.02
STX 160520C00038500 C 05/20/16 38.5 0.00 0.02
STX 160520C00039000 C 05/20/16 39.0 0.00 0.02
STX 160520C00039500 C 05/20/16 39.5 0.00 0.02
STX 160520C00040000 C 05/20/16 40.0 0.00 0.03
STX 160520C00041000 C 05/20/16 41.0 0.00 0.02
STX 160520C00042000 C 05/20/16 42.0 0.00 0.02
STX 160520C00043000 C 05/20/16 43.0 0.00 0.02
STX 160520C00044000 C 05/20/16 44.0 0.00 0.02
STX 160520C00045000 C 05/20/16 45.0 0.00 0.02
STX 160520C00046000 C 05/20/16 46.0 0.00 0.02
STX 160520C00047000 C 05/20/16 47.0 0.00 0.02
STX 160520P00017000 P 05/20/16 17.0 0.06 0.11
STX 160520P00018000 P 05/20/16 18.0 0.14 0.20
STX 160520P00018500 P 05/20/16 18.5 0.20 0.26
STX 160520P00019000 P 05/20/16 19.0 0.27 0.37
STX 160520P00019500 P 05/20/16 19.5 0.38 0.48
STX 160520P00020000 P 05/20/16 20.0 0.52 0.63
STX 160520P00020500 P 05/20/16 20.5 0.69 0.80
STX 160520P00021000 P 05/20/16 21.0 0.92 1.04
STX 160520P00021500 P 05/20/16 21.5 1.19 1.31
STX 160520P00022000 P 05/20/16 22.0 1.52 1.64
STX 160520P00022500 P 05/20/16 22.5 1.84 1.96
STX 160520P00023000 P 05/20/16 23.0 2.23 2.34
STX 160520P00023500 P 05/20/16 23.5 2.63 2.79
STX 160520P00024000 P 05/20/16 24.0 3.05 3.20
STX 160520P00024500 P 05/20/16 24.5 3.45 3.65
STX 160520P00025000 P 05/20/16 25.0 3.95 4.10
STX 160520P00025500 P 05/20/16 25.5 4.15 4.60
STX 160520P00026000 P 05/20/16 26.0 4.65 5.05
STX 160520P00026500 P 05/20/16 26.5 5.05 5.55
STX 160520P00027000 P 05/20/16 27.0 5.60 6.05
STX 160520P00027500 P 05/20/16 27.5 6.15 6.60
STX 160520P00028000 P 05/20/16 28.0 6.35 7.05
STX 160520P00028500 P 05/20/16 28.5 5.10 7.60
STX 160520P00029000 P 05/20/16 29.0 7.05 8.10
STX 160520P00029500 P 05/20/16 29.5 6.10 8.75
STX 160520P00030000 P 05/20/16 30.0 8.10 9.10
STX 160520P00030500 P 05/20/16 30.5 7.05 9.60
STX 160520P00031000 P 05/20/16 31.0 8.90 10.20
STX 160520P00031500 P 05/20/16 31.5 7.95 10.70
STX 160520P00032000 P 05/20/16 32.0 9.65 11.20
STX 160520P00032500 P 05/20/16 32.5 8.95 12.30
STX 160520P00033000 P 05/20/16 33.0 10.90 12.15
STX 160520P00033500 P 05/20/16 33.5 9.95 12.70
STX 160520P00034000 P 05/20/16 34.0 12.85 13.00
STX 160520P00034500 P 05/20/16 34.5 10.95 14.05
STX 160520P00035000 P 05/20/16 35.0 13.40 14.25
STX 160520P00035500 P 05/20/16 35.5 12.05 16.20
STX 160520P00036000 P 05/20/16 36.0 14.40 15.30
STX 160520P00036500 P 05/20/16 36.5 12.95 15.65
STX 160520P00037000 P 05/20/16 37.0 15.50 16.10
STX 160520P00037500 P 05/20/16 37.5 13.95 17.20
STX 160520P00038000 P 05/20/16 38.0 14.50 17.20
STX 160520P00038500 P 05/20/16 38.5 14.95 18.40
STX 160520P00039000 P 05/20/16 39.0 15.50 18.45
STX 160520P00039500 P 05/20/16 39.5 16.05 20.10
STX 160520P00040000 P 05/20/16 40.0 16.50 19.20
STX 160520P00041000 P 05/20/16 41.0 17.50 20.15
STX 160520P00042000 P 05/20/16 42.0 18.50 21.35
STX 160520P00043000 P 05/20/16 43.0 19.50 22.20
STX 160520P00044000 P 05/20/16 44.0 20.55 24.10
STX 160520P00045000 P 05/20/16 45.0 21.55 25.75
STX 160520P00046000 P 05/20/16 46.0 22.55 26.40
STX 160520P00047000 P 05/20/16 47.0 23.50 26.45
STX 160527C00020000 C 05/27/16 20.0 1.75 2.16
STX 160527C00022500 C 05/27/16 22.5 0.54 0.70
STX 160527C00023000 C 05/27/16 23.0 0.42 0.56
STX 160527C00023500 C 05/27/16 23.5 0.34 0.42
STX 160527C00024000 C 05/27/16 24.0 0.25 0.37
STX 160527C00024500 C 05/27/16 24.5 0.17 0.27
STX 160527C00025000 C 05/27/16 25.0 0.12 0.24
STX 160527C00025500 C 05/27/16 25.5 0.07 0.18
STX 160527C00026000 C 05/27/16 26.0 0.05 0.16
STX 160527C00026500 C 05/27/16 26.5 0.03 0.13
STX 160527C00027000 C 05/27/16 27.0 0.02 0.10
STX 160527C00027500 C 05/27/16 27.5 0.01 0.08
STX 160527C00028000 C 05/27/16 28.0 0.00 0.06
STX 160527C00028500 C 05/27/16 28.5 0.00 0.05
STX 160527C00029000 C 05/27/16 29.0 0.00 0.04
STX 160527C00029500 C 05/27/16 29.5 0.00 0.04
STX 160527C00030000 C 05/27/16 30.0 0.00 0.03
STX 160527C00030500 C 05/27/16 30.5 0.00 0.03
STX 160527C00031000 C 05/27/16 31.0 0.00 0.03
STX 160527C00031500 C 05/27/16 31.5 0.00 0.03
STX 160527C00032000 C 05/27/16 32.0 0.00 0.03
STX 160527C00032500 C 05/27/16 32.5 0.00 0.03
STX 160527C00033000 C 05/27/16 33.0 0.00 0.03
STX 160527C00033500 C 05/27/16 33.5 0.00 0.03
STX 160527C00034000 C 05/27/16 34.0 0.00 0.03
STX 160527C00034500 C 05/27/16 34.5 0.00 0.03
STX 160527C00035000 C 05/27/16 35.0 0.00 0.03
STX 160527C00035500 C 05/27/16 35.5 0.00 0.03
STX 160527C00036000 C 05/27/16 36.0 0.00 0.03
STX 160527C00036500 C 05/27/16 36.5 0.00 0.03
STX 160527C00037000 C 05/27/16 37.0 0.00 0.03
STX 160527C00037500 C 05/27/16 37.5 0.00 0.03
STX 160527C00038000 C 05/27/16 38.0 0.00 0.03
STX 160527C00038500 C 05/27/16 38.5 0.00 0.03
STX 160527C00039000 C 05/27/16 39.0 0.00 0.03
STX 160527C00039500 C 05/27/16 39.5 0.00 0.03
STX 160527C00040000 C 05/27/16 40.0 0.00 0.03
STX 160527C00040500 C 05/27/16 40.5 0.00 0.03
STX 160527C00041000 C 05/27/16 41.0 0.00 0.02
STX 160527C00041500 C 05/27/16 41.5 0.00 0.02
STX 160527C00042000 C 05/27/16 42.0 0.00 0.03
STX 160527C00042500 C 05/27/16 42.5 0.00 0.03
STX 160527C00043000 C 05/27/16 43.0 0.00 0.02
STX 160527C00043500 C 05/27/16 43.5 0.00 0.02
STX 160527C00044000 C 05/27/16 44.0 0.00 0.02
STX 160527P00020000 P 05/27/16 20.0 0.64 0.82
STX 160527P00022500 P 05/27/16 22.5 1.84 2.18
STX 160527P00023000 P 05/27/16 23.0 2.18 2.47
STX 160527P00023500 P 05/27/16 23.5 2.56 2.86
STX 160527P00024000 P 05/27/16 24.0 2.95 3.30
STX 160527P00024500 P 05/27/16 24.5 3.40 3.75
STX 160527P00025000 P 05/27/16 25.0 3.80 4.20
STX 160527P00025500 P 05/27/16 25.5 3.85 4.70
STX 160527P00026000 P 05/27/16 26.0 4.60 5.25
STX 160527P00026500 P 05/27/16 26.5 4.40 5.70
STX 160527P00027000 P 05/27/16 27.0 4.30 6.30
STX 160527P00027500 P 05/27/16 27.5 4.85 6.80
STX 160527P00028000 P 05/27/16 28.0 4.60 7.30
STX 160527P00028500 P 05/27/16 28.5 5.10 7.85
STX 160527P00029000 P 05/27/16 29.0 5.55 8.40
STX 160527P00029500 P 05/27/16 29.5 6.10 8.90
STX 160527P00030000 P 05/27/16 30.0 6.60 9.20
STX 160527P00030500 P 05/27/16 30.5 7.10 9.75
STX 160527P00031000 P 05/27/16 31.0 8.30 10.35
STX 160527P00031500 P 05/27/16 31.5 8.15 11.10
STX 160527P00032000 P 05/27/16 32.0 8.50 11.45
STX 160527P00032500 P 05/27/16 32.5 9.10 12.05
STX 160527P00033000 P 05/27/16 33.0 9.65 12.45
STX 160527P00033500 P 05/27/16 33.5 10.10 13.10
STX 160527P00034000 P 05/27/16 34.0 10.50 13.20
STX 160527P00034500 P 05/27/16 34.5 11.10 14.00
STX 160527P00035000 P 05/27/16 35.0 11.55 15.90
STX 160527P00035500 P 05/27/16 35.5 11.95 14.95
STX 160527P00036000 P 05/27/16 36.0 12.50 16.95
STX 160527P00036500 P 05/27/16 36.5 13.05 17.40
STX 160527P00037000 P 05/27/16 37.0 13.50 17.90
STX 160527P00037500 P 05/27/16 37.5 14.00 18.10
STX 160527P00038000 P 05/27/16 38.0 14.50 18.80
STX 160527P00038500 P 05/27/16 38.5 15.10 18.00
STX 160527P00039000 P 05/27/16 39.0 15.50 19.70
STX 160527P00039500 P 05/27/16 39.5 15.95 20.10
STX 160527P00040000 P 05/27/16 40.0 16.50 19.45
STX 160527P00040500 P 05/27/16 40.5 16.95 21.35
STX 160527P00041000 P 05/27/16 41.0 17.50 21.85
STX 160527P00041500 P 05/27/16 41.5 18.00 22.10
STX 160527P00042000 P 05/27/16 42.0 18.50 22.40
STX 160527P00042500 P 05/27/16 42.5 19.00 23.50
STX 160527P00043000 P 05/27/16 43.0 19.55 23.85
STX 160527P00043500 P 05/27/16 43.5 19.95 24.35
STX 160527P00044000 P 05/27/16 44.0 20.50 23.55
STX 160603C00018500 C 06/03/16 18.5 3.05 4.05
STX 160603C00019000 C 06/03/16 19.0 2.10 3.55
STX 160603C00019500 C 06/03/16 19.5 2.24 2.62
STX 160603C00020000 C 06/03/16 20.0 1.81 2.23
STX 160603C00020500 C 06/03/16 20.5 1.57 1.87
STX 160603C00021000 C 06/03/16 21.0 1.27 1.47
STX 160603C00021500 C 06/03/16 21.5 0.97 1.22
STX 160603C00022000 C 06/03/16 22.0 0.78 1.00
STX 160603C00022500 C 06/03/16 22.5 0.61 0.82
STX 160603C00023000 C 06/03/16 23.0 0.53 0.66
STX 160603C00023500 C 06/03/16 23.5 0.38 0.53
STX 160603C00024000 C 06/03/16 24.0 0.28 0.43
STX 160603C00024500 C 06/03/16 24.5 0.20 0.35
STX 160603C00025000 C 06/03/16 25.0 0.16 0.29
STX 160603C00025500 C 06/03/16 25.5 0.11 0.24
STX 160603C00026000 C 06/03/16 26.0 0.08 0.19
STX 160603C00026500 C 06/03/16 26.5 0.06 0.15
STX 160603C00027000 C 06/03/16 27.0 0.04 0.12
STX 160603C00027500 C 06/03/16 27.5 0.02 0.10
STX 160603C00028000 C 06/03/16 28.0 0.04 0.07
STX 160603C00028500 C 06/03/16 28.5 0.00 0.06
STX 160603C00029000 C 06/03/16 29.0 0.00 0.05
STX 160603C00029500 C 06/03/16 29.5 0.00 0.04
STX 160603C00030000 C 06/03/16 30.0 0.00 0.04
STX 160603C00030500 C 06/03/16 30.5 0.00 0.03
STX 160603C00031000 C 06/03/16 31.0 0.00 0.03
STX 160603C00031500 C 06/03/16 31.5 0.00 0.03
STX 160603C00032000 C 06/03/16 32.0 0.00 0.03
STX 160603C00032500 C 06/03/16 32.5 0.00 0.03
STX 160603C00033000 C 06/03/16 33.0 0.00 0.03
STX 160603C00033500 C 06/03/16 33.5 0.00 0.03
STX 160603C00034000 C 06/03/16 34.0 0.00 0.03
STX 160603C00034500 C 06/03/16 34.5 0.00 0.03
STX 160603C00035000 C 06/03/16 35.0 0.00 0.03
STX 160603P00018500 P 06/03/16 18.5 0.34 0.48
STX 160603P00019000 P 06/03/16 19.0 0.44 0.60
STX 160603P00019500 P 06/03/16 19.5 0.58 0.72
STX 160603P00020000 P 06/03/16 20.0 0.75 0.93
STX 160603P00020500 P 06/03/16 20.5 0.91 1.10
STX 160603P00021000 P 06/03/16 21.0 1.13 1.39
STX 160603P00021500 P 06/03/16 21.5 1.36 1.59
STX 160603P00022000 P 06/03/16 22.0 1.63 1.95
STX 160603P00022500 P 06/03/16 22.5 1.97 2.22
STX 160603P00023000 P 06/03/16 23.0 2.30 2.64
STX 160603P00023500 P 06/03/16 23.5 2.67 3.05
STX 160603P00024000 P 06/03/16 24.0 3.00 3.40
STX 160603P00024500 P 06/03/16 24.5 3.45 3.80
STX 160603P00025000 P 06/03/16 25.0 3.90 4.25
STX 160603P00025500 P 06/03/16 25.5 4.25 4.75
STX 160603P00026000 P 06/03/16 26.0 4.20 5.35
STX 160603P00026500 P 06/03/16 26.5 3.95 5.70
STX 160603P00027000 P 06/03/16 27.0 4.30 6.20
STX 160603P00027500 P 06/03/16 27.5 4.85 6.90
STX 160603P00028000 P 06/03/16 28.0 4.65 7.30
STX 160603P00028500 P 06/03/16 28.5 5.05 8.45
STX 160603P00029000 P 06/03/16 29.0 5.50 8.50
STX 160603P00029500 P 06/03/16 29.5 6.00 8.80
STX 160603P00030000 P 06/03/16 30.0 7.85 9.70
STX 160603P00030500 P 06/03/16 30.5 6.95 10.25
STX 160603P00031000 P 06/03/16 31.0 7.50 11.75
STX 160603P00031500 P 06/03/16 31.5 8.05 11.80
STX 160603P00032000 P 06/03/16 32.0 8.50 12.75
STX 160603P00032500 P 06/03/16 32.5 9.00 13.50
STX 160603P00033000 P 06/03/16 33.0 9.50 13.85
STX 160603P00033500 P 06/03/16 33.5 10.05 14.30
STX 160603P00034000 P 06/03/16 34.0 10.50 14.90
STX 160603P00034500 P 06/03/16 34.5 11.05 15.30
STX 160603P00035000 P 06/03/16 35.0 11.50 14.35
STX 160610C00018000 C 06/10/16 18.0 3.55 4.10
STX 160610C00019000 C 06/10/16 19.0 2.76 3.10
STX 160610C00020000 C 06/10/16 20.0 1.98 2.32
STX 160610C00020500 C 06/10/16 20.5 1.66 1.97
STX 160610C00021000 C 06/10/16 21.0 1.39 1.60
STX 160610C00021500 C 06/10/16 21.5 1.16 1.31
STX 160610C00022000 C 06/10/16 22.0 0.96 1.13
STX 160610C00022500 C 06/10/16 22.5 0.77 0.93
STX 160610C00023000 C 06/10/16 23.0 0.63 0.76
STX 160610C00023500 C 06/10/16 23.5 0.50 0.64
STX 160610C00024000 C 06/10/16 24.0 0.40 0.52
STX 160610C00024500 C 06/10/16 24.5 0.32 0.43
STX 160610C00025000 C 06/10/16 25.0 0.25 0.35
STX 160610C00025500 C 06/10/16 25.5 0.19 0.28
STX 160610C00026000 C 06/10/16 26.0 0.16 0.20
STX 160610C00026500 C 06/10/16 26.5 0.11 0.18
STX 160610C00027000 C 06/10/16 27.0 0.07 0.15
STX 160610C00027500 C 06/10/16 27.5 0.05 0.13
STX 160610C00028000 C 06/10/16 28.0 0.03 0.11
STX 160610C00028500 C 06/10/16 28.5 0.02 0.09
STX 160610C00029000 C 06/10/16 29.0 0.01 0.08
STX 160610C00029500 C 06/10/16 29.5 0.00 0.06
STX 160610C00030000 C 06/10/16 30.0 0.00 0.05
STX 160610C00030500 C 06/10/16 30.5 0.00 0.04
STX 160610C00031000 C 06/10/16 31.0 0.00 0.04
STX 160610C00031500 C 06/10/16 31.5 0.00 0.03
STX 160610C00032000 C 06/10/16 32.0 0.00 0.03
STX 160610C00032500 C 06/10/16 32.5 0.00 0.03
STX 160610C00033000 C 06/10/16 33.0 0.00 0.03
STX 160610C00033500 C 06/10/16 33.5 0.00 0.03
STX 160610C00034000 C 06/10/16 34.0 0.00 0.03
STX 160610C00034500 C 06/10/16 34.5 0.00 0.03
STX 160610C00035000 C 06/10/16 35.0 0.00 0.03
STX 160610C00036000 C 06/10/16 36.0 0.00 0.03
STX 160610C00037000 C 06/10/16 37.0 0.00 0.03
STX 160610P00018000 P 06/10/16 18.0 0.32 0.44
STX 160610P00019000 P 06/10/16 19.0 0.55 0.66
STX 160610P00020000 P 06/10/16 20.0 0.86 0.99
STX 160610P00020500 P 06/10/16 20.5 1.05 1.20
STX 160610P00021000 P 06/10/16 21.0 1.29 1.43
STX 160610P00021500 P 06/10/16 21.5 1.51 1.70
STX 160610P00022000 P 06/10/16 22.0 1.78 1.99
STX 160610P00022500 P 06/10/16 22.5 2.07 2.32
STX 160610P00023000 P 06/10/16 23.0 2.40 2.68
STX 160610P00023500 P 06/10/16 23.5 2.75 3.05
STX 160610P00024000 P 06/10/16 24.0 3.15 3.45
STX 160610P00024500 P 06/10/16 24.5 3.50 3.90
STX 160610P00025000 P 06/10/16 25.0 3.95 4.30
STX 160610P00025500 P 06/10/16 25.5 4.40 4.75
STX 160610P00026000 P 06/10/16 26.0 4.60 5.25
STX 160610P00026500 P 06/10/16 26.5 4.15 5.70
STX 160610P00027000 P 06/10/16 27.0 4.60 6.25
STX 160610P00027500 P 06/10/16 27.5 5.05 6.75
STX 160610P00028000 P 06/10/16 28.0 4.60 7.20
STX 160610P00028500 P 06/10/16 28.5 5.10 8.60
STX 160610P00029000 P 06/10/16 29.0 5.50 9.00
STX 160610P00029500 P 06/10/16 29.5 6.10 9.00
STX 160610P00030000 P 06/10/16 30.0 6.55 9.40
STX 160610P00030500 P 06/10/16 30.5 7.10 10.00
STX 160610P00031000 P 06/10/16 31.0 8.20 10.65
STX 160610P00031500 P 06/10/16 31.5 8.10 11.90
STX 160610P00032000 P 06/10/16 32.0 9.20 12.00
STX 160610P00032500 P 06/10/16 32.5 8.95 12.90
STX 160610P00033000 P 06/10/16 33.0 9.70 13.45
STX 160610P00033500 P 06/10/16 33.5 10.50 14.55
STX 160610P00034000 P 06/10/16 34.0 10.50 14.45
STX 160610P00034500 P 06/10/16 34.5 10.95 14.95
STX 160610P00035000 P 06/10/16 35.0 11.50 15.30
STX 160610P00036000 P 06/10/16 36.0 12.50 16.45
STX 160610P00037000 P 06/10/16 37.0 13.50 16.40
STX 160617C00015000 C 06/17/16 15.0 6.40 7.85
STX 160617C00016000 C 06/17/16 16.0 5.60 6.50
STX 160617C00017000 C 06/17/16 17.0 4.50 5.25
STX 160617C00018000 C 06/17/16 18.0 2.70 4.10
STX 160617C00019000 C 06/17/16 19.0 2.85 2.99
STX 160617C00020000 C 06/17/16 20.0 2.16 2.27
STX 160617C00021000 C 06/17/16 21.0 1.58 1.70
STX 160617C00022000 C 06/17/16 22.0 1.12 1.23
STX 160617C00023000 C 06/17/16 23.0 0.80 0.87
STX 160617C00024000 C 06/17/16 24.0 0.54 0.60
STX 160617C00025000 C 06/17/16 25.0 0.36 0.40
STX 160617C00026000 C 06/17/16 26.0 0.22 0.27
STX 160617C00027000 C 06/17/16 27.0 0.14 0.18
STX 160617C00028000 C 06/17/16 28.0 0.09 0.13
STX 160617C00029000 C 06/17/16 29.0 0.05 0.09
STX 160617C00030000 C 06/17/16 30.0 0.04 0.07
STX 160617C00031000 C 06/17/16 31.0 0.02 0.05
STX 160617C00032000 C 06/17/16 32.0 0.01 0.04
STX 160617C00033000 C 06/17/16 33.0 0.00 0.04
STX 160617C00034000 C 06/17/16 34.0 0.00 0.03
STX 160617C00035000 C 06/17/16 35.0 0.00 0.03
STX 160617C00036000 C 06/17/16 36.0 0.00 0.03
STX 160617C00037000 C 06/17/16 37.0 0.01 0.03
STX 160617C00038000 C 06/17/16 38.0 0.00 0.03
STX 160617C00039000 C 06/17/16 39.0 0.00 0.03
STX 160617C00040000 C 06/17/16 40.0 0.02 0.03
STX 160617C00041000 C 06/17/16 41.0 0.01 0.03
STX 160617C00042000 C 06/17/16 42.0 0.00 0.03
STX 160617C00043000 C 06/17/16 43.0 0.00 0.03
STX 160617C00044000 C 06/17/16 44.0 0.00 0.03
STX 160617C00045000 C 06/17/16 45.0 0.00 0.02
STX 160617C00046000 C 06/17/16 46.0 0.00 0.03
STX 160617C00047000 C 06/17/16 47.0 0.00 0.02
STX 160617C00048000 C 06/17/16 48.0 0.00 0.02
STX 160617C00049000 C 06/17/16 49.0 0.00 0.02
STX 160617C00050000 C 06/17/16 50.0 0.00 0.02
STX 160617C00055000 C 06/17/16 55.0 0.00 0.02
STX 160617P00015000 P 06/17/16 15.0 0.08 0.13
STX 160617P00016000 P 06/17/16 16.0 0.14 0.20
STX 160617P00017000 P 06/17/16 17.0 0.26 0.32
STX 160617P00018000 P 06/17/16 18.0 0.44 0.50
STX 160617P00019000 P 06/17/16 19.0 0.70 0.75
STX 160617P00020000 P 06/17/16 20.0 1.03 1.09
STX 160617P00021000 P 06/17/16 21.0 1.48 1.54
STX 160617P00022000 P 06/17/16 22.0 2.03 2.09
STX 160617P00023000 P 06/17/16 23.0 2.67 2.76
STX 160617P00024000 P 06/17/16 24.0 3.40 3.55
STX 160617P00025000 P 06/17/16 25.0 4.15 4.35
STX 160617P00026000 P 06/17/16 26.0 5.05 5.25
STX 160617P00027000 P 06/17/16 27.0 5.80 6.20
STX 160617P00028000 P 06/17/16 28.0 6.70 7.10
STX 160617P00029000 P 06/17/16 29.0 7.05 8.15
STX 160617P00030000 P 06/17/16 30.0 8.10 9.15
STX 160617P00031000 P 06/17/16 31.0 9.65 10.10
STX 160617P00032000 P 06/17/16 32.0 10.35 11.10
STX 160617P00033000 P 06/17/16 33.0 11.05 12.10
STX 160617P00034000 P 06/17/16 34.0 10.80 13.10
STX 160617P00035000 P 06/17/16 35.0 13.15 14.10
STX 160617P00036000 P 06/17/16 36.0 12.50 15.05
STX 160617P00037000 P 06/17/16 37.0 13.50 16.05
STX 160617P00038000 P 06/17/16 38.0 14.50 17.10
STX 160617P00039000 P 06/17/16 39.0 15.50 18.10
STX 160617P00040000 P 06/17/16 40.0 16.50 19.15
STX 160617P00041000 P 06/17/16 41.0 17.50 20.05
STX 160617P00042000 P 06/17/16 42.0 18.50 21.15
STX 160617P00043000 P 06/17/16 43.0 19.50 22.05
STX 160617P00044000 P 06/17/16 44.0 20.50 23.05
STX 160617P00045000 P 06/17/16 45.0 21.50 24.05
STX 160617P00046000 P 06/17/16 46.0 22.50 25.05
STX 160617P00047000 P 06/17/16 47.0 23.50 26.10
STX 160617P00048000 P 06/17/16 48.0 24.50 27.10
STX 160617P00049000 P 06/17/16 49.0 25.50 28.15
STX 160617P00050000 P 06/17/16 50.0 26.50 29.10
STX 160617P00055000 P 06/17/16 55.0 31.50 34.10
STX 160715C00015000 C 07/15/16 15.0 6.45 7.05
STX 160715C00016000 C 07/15/16 16.0 4.80 6.90
STX 160715C00017000 C 07/15/16 17.0 4.10 4.95
STX 160715C00018000 C 07/15/16 18.0 3.80 3.95
STX 160715C00019000 C 07/15/16 19.0 3.05 3.20
STX 160715C00020000 C 07/15/16 20.0 2.45 2.53
STX 160715C00021000 C 07/15/16 21.0 1.92 1.99
STX 160715C00022000 C 07/15/16 22.0 1.47 1.53
STX 160715C00023000 C 07/15/16 23.0 1.09 1.15
STX 160715C00024000 C 07/15/16 24.0 0.79 0.84
STX 160715C00025000 C 07/15/16 25.0 0.56 0.60
STX 160715C00026000 C 07/15/16 26.0 0.39 0.43
STX 160715C00027000 C 07/15/16 27.0 0.27 0.32
STX 160715C00028000 C 07/15/16 28.0 0.19 0.23
STX 160715C00029000 C 07/15/16 29.0 0.12 0.17
STX 160715C00030000 C 07/15/16 30.0 0.09 0.13
STX 160715C00031000 C 07/15/16 31.0 0.05 0.12
STX 160715C00032000 C 07/15/16 32.0 0.00 0.19
STX 160715C00033000 C 07/15/16 33.0 0.01 0.17
STX 160715C00034000 C 07/15/16 34.0 0.00 0.13
STX 160715C00035000 C 07/15/16 35.0 0.00 0.10
STX 160715C00036000 C 07/15/16 36.0 0.00 0.09
STX 160715C00037000 C 07/15/16 37.0 0.00 0.13
STX 160715C00038000 C 07/15/16 38.0 0.00 0.21
STX 160715C00039000 C 07/15/16 39.0 0.00 0.21
STX 160715C00040000 C 07/15/16 40.0 0.00 0.06
STX 160715P00015000 P 07/15/16 15.0 0.19 0.24
STX 160715P00016000 P 07/15/16 16.0 0.30 0.36
STX 160715P00017000 P 07/15/16 17.0 0.46 0.53
STX 160715P00018000 P 07/15/16 18.0 0.69 0.75
STX 160715P00019000 P 07/15/16 19.0 0.99 1.05
STX 160715P00020000 P 07/15/16 20.0 1.36 1.42
STX 160715P00021000 P 07/15/16 21.0 1.80 1.89
STX 160715P00022000 P 07/15/16 22.0 2.34 2.43
STX 160715P00023000 P 07/15/16 23.0 2.96 3.05
STX 160715P00024000 P 07/15/16 24.0 3.65 3.80
STX 160715P00025000 P 07/15/16 25.0 4.35 4.55
STX 160715P00026000 P 07/15/16 26.0 5.20 5.40
STX 160715P00027000 P 07/15/16 27.0 6.10 6.25
STX 160715P00028000 P 07/15/16 28.0 6.85 7.25
STX 160715P00029000 P 07/15/16 29.0 6.90 8.20
STX 160715P00030000 P 07/15/16 30.0 7.85 9.15
STX 160715P00031000 P 07/15/16 31.0 8.90 10.15
STX 160715P00032000 P 07/15/16 32.0 8.50 11.15
STX 160715P00033000 P 07/15/16 33.0 10.20 12.15
STX 160715P00034000 P 07/15/16 34.0 10.50 13.90
STX 160715P00035000 P 07/15/16 35.0 11.50 14.20
STX 160715P00036000 P 07/15/16 36.0 12.50 16.45
STX 160715P00037000 P 07/15/16 37.0 13.55 17.45
STX 160715P00038000 P 07/15/16 38.0 14.50 18.40
STX 160715P00039000 P 07/15/16 39.0 15.50 18.95
STX 160715P00040000 P 07/15/16 40.0 16.50 19.25
STX 160916C00013000 C 09/16/16 13.0 8.35 9.05
STX 160916C00014000 C 09/16/16 14.0 5.65 10.20
STX 160916C00015000 C 09/16/16 15.0 4.60 9.20
STX 160916C00016000 C 09/16/16 16.0 4.75 6.05
STX 160916C00017000 C 09/16/16 17.0 3.75 5.80
STX 160916C00018000 C 09/16/16 18.0 4.05 4.30
STX 160916C00019000 C 09/16/16 19.0 3.40 3.60
STX 160916C00020000 C 09/16/16 20.0 2.68 2.97
STX 160916C00021000 C 09/16/16 21.0 2.32 2.44
STX 160916C00022000 C 09/16/16 22.0 1.77 1.99
STX 160916C00023000 C 09/16/16 23.0 1.51 1.61
STX 160916C00024000 C 09/16/16 24.0 1.10 1.29
STX 160916C00025000 C 09/16/16 25.0 0.93 1.01
STX 160916C00026000 C 09/16/16 26.0 0.72 0.81
STX 160916C00027000 C 09/16/16 27.0 0.55 0.62
STX 160916C00028000 C 09/16/16 28.0 0.42 0.48
STX 160916C00029000 C 09/16/16 29.0 0.31 0.39
STX 160916C00030000 C 09/16/16 30.0 0.22 0.30
STX 160916C00031000 C 09/16/16 31.0 0.17 0.24
STX 160916C00032000 C 09/16/16 32.0 0.09 0.16
STX 160916C00033000 C 09/16/16 33.0 0.07 0.12
STX 160916C00034000 C 09/16/16 34.0 0.06 0.11
STX 160916C00035000 C 09/16/16 35.0 0.04 0.09
STX 160916C00036000 C 09/16/16 36.0 0.00 0.07
STX 160916C00037000 C 09/16/16 37.0 0.01 0.06
STX 160916C00038000 C 09/16/16 38.0 0.01 0.05
STX 160916C00039000 C 09/16/16 39.0 0.02 0.04
STX 160916C00040000 C 09/16/16 40.0 0.00 0.03
STX 160916C00041000 C 09/16/16 41.0 0.00 0.03
STX 160916C00042000 C 09/16/16 42.0 0.00 0.02
STX 160916C00043000 C 09/16/16 43.0 0.00 0.02
STX 160916C00044000 C 09/16/16 44.0 0.00 0.02
STX 160916C00045000 C 09/16/16 45.0 0.00 0.02
STX 160916C00046000 C 09/16/16 46.0 0.00 0.02
STX 160916C00047000 C 09/16/16 47.0 0.00 0.02
STX 160916C00048000 C 09/16/16 48.0 0.00 0.02
STX 160916C00049000 C 09/16/16 49.0 0.00 0.02
STX 160916C00050000 C 09/16/16 50.0 0.00 0.02
STX 160916P00013000 P 09/16/16 13.0 0.27 0.44
STX 160916P00014000 P 09/16/16 14.0 0.39 0.53
STX 160916P00015000 P 09/16/16 15.0 0.55 0.60
STX 160916P00016000 P 09/16/16 16.0 0.77 0.83
STX 160916P00017000 P 09/16/16 17.0 1.02 1.10
STX 160916P00018000 P 09/16/16 18.0 1.33 1.54
STX 160916P00019000 P 09/16/16 19.0 1.72 1.82
STX 160916P00020000 P 09/16/16 20.0 2.17 2.27
STX 160916P00021000 P 09/16/16 21.0 2.67 2.92
STX 160916P00022000 P 09/16/16 22.0 3.25 3.40
STX 160916P00023000 P 09/16/16 23.0 3.85 4.05
STX 160916P00024000 P 09/16/16 24.0 4.55 4.75
STX 160916P00025000 P 09/16/16 25.0 5.30 5.50
STX 160916P00026000 P 09/16/16 26.0 6.10 6.30
STX 160916P00027000 P 09/16/16 27.0 6.95 7.15
STX 160916P00028000 P 09/16/16 28.0 7.80 8.00
STX 160916P00029000 P 09/16/16 29.0 8.60 8.95
STX 160916P00030000 P 09/16/16 30.0 8.50 10.10
STX 160916P00031000 P 09/16/16 31.0 10.35 11.05
STX 160916P00032000 P 09/16/16 32.0 10.15 11.80
STX 160916P00033000 P 09/16/16 33.0 10.45 13.15
STX 160916P00034000 P 09/16/16 34.0 11.10 14.15
STX 160916P00035000 P 09/16/16 35.0 12.10 15.15
STX 160916P00036000 P 09/16/16 36.0 13.10 16.15
STX 160916P00037000 P 09/16/16 37.0 14.10 17.00
STX 160916P00038000 P 09/16/16 38.0 15.10 18.00
STX 160916P00039000 P 09/16/16 39.0 16.10 19.15
STX 160916P00040000 P 09/16/16 40.0 17.10 19.90
STX 160916P00041000 P 09/16/16 41.0 18.10 20.90
STX 160916P00042000 P 09/16/16 42.0 19.10 22.00
STX 160916P00043000 P 09/16/16 43.0 20.10 23.10
STX 160916P00044000 P 09/16/16 44.0 21.10 24.35
STX 160916P00045000 P 09/16/16 45.0 22.10 25.65
STX 160916P00046000 P 09/16/16 46.0 23.10 26.15
STX 160916P00047000 P 09/16/16 47.0 24.10 26.90
STX 160916P00048000 P 09/16/16 48.0 25.10 28.25
STX 160916P00049000 P 09/16/16 49.0 26.10 29.30
STX 160916P00050000 P 09/16/16 50.0 27.10 29.95
STX 161216C00013000 C 12/16/16 13.0 8.30 9.05
STX 161216C00014000 C 12/16/16 14.0 7.35 8.05
STX 161216C00015000 C 12/16/16 15.0 6.35 9.20
STX 161216C00016000 C 12/16/16 16.0 5.55 6.05
STX 161216C00017000 C 12/16/16 17.0 4.90 5.30
STX 161216C00018000 C 12/16/16 18.0 4.20 4.55
STX 161216C00019000 C 12/16/16 19.0 3.60 3.95
STX 161216C00020000 C 12/16/16 20.0 3.10 3.35
STX 161216C00021000 C 12/16/16 21.0 2.56 2.87
STX 161216C00022000 C 12/16/16 22.0 2.33 2.50
STX 161216C00023000 C 12/16/16 23.0 1.98 2.08
STX 161216C00024000 C 12/16/16 24.0 1.65 1.76
STX 161216C00025000 C 12/16/16 25.0 1.38 1.52
STX 161216C00026000 C 12/16/16 26.0 1.14 1.24
STX 161216C00027000 C 12/16/16 27.0 0.94 1.03
STX 161216C00028000 C 12/16/16 28.0 0.78 0.91
STX 161216C00029000 C 12/16/16 29.0 0.64 0.72
STX 161216C00030000 C 12/16/16 30.0 0.51 0.64
STX 161216C00031000 C 12/16/16 31.0 0.43 0.50
STX 161216C00032000 C 12/16/16 32.0 0.35 0.42
STX 161216C00033000 C 12/16/16 33.0 0.20 0.34
STX 161216C00034000 C 12/16/16 34.0 0.14 0.29
STX 161216C00035000 C 12/16/16 35.0 0.11 0.24
STX 161216C00036000 C 12/16/16 36.0 0.15 0.20
STX 161216C00037000 C 12/16/16 37.0 0.12 0.17
STX 161216C00038000 C 12/16/16 38.0 0.02 0.14
STX 161216C00039000 C 12/16/16 39.0 0.07 0.12
STX 161216C00040000 C 12/16/16 40.0 0.05 0.10
STX 161216P00013000 P 12/16/16 13.0 0.60 0.70
STX 161216P00014000 P 12/16/16 14.0 0.81 0.91
STX 161216P00015000 P 12/16/16 15.0 1.05 1.16
STX 161216P00016000 P 12/16/16 16.0 1.38 1.46
STX 161216P00017000 P 12/16/16 17.0 1.72 1.85
STX 161216P00018000 P 12/16/16 18.0 2.11 2.33
STX 161216P00019000 P 12/16/16 19.0 2.57 2.81
STX 161216P00020000 P 12/16/16 20.0 3.10 3.20
STX 161216P00021000 P 12/16/16 21.0 3.55 3.75
STX 161216P00022000 P 12/16/16 22.0 4.15 4.35
STX 161216P00023000 P 12/16/16 23.0 4.85 5.15
STX 161216P00024000 P 12/16/16 24.0 5.55 5.90
STX 161216P00025000 P 12/16/16 25.0 6.30 6.65
STX 161216P00026000 P 12/16/16 26.0 7.05 7.45
STX 161216P00027000 P 12/16/16 27.0 7.85 8.20
STX 161216P00028000 P 12/16/16 28.0 8.70 8.95
STX 161216P00029000 P 12/16/16 29.0 9.50 9.85
STX 161216P00030000 P 12/16/16 30.0 10.20 10.70
STX 161216P00031000 P 12/16/16 31.0 11.10 11.60
STX 161216P00032000 P 12/16/16 32.0 10.30 12.80
STX 161216P00033000 P 12/16/16 33.0 10.90 13.90
STX 161216P00034000 P 12/16/16 34.0 11.85 15.40
STX 161216P00035000 P 12/16/16 35.0 12.80 15.75
STX 161216P00036000 P 12/16/16 36.0 13.70 16.75
STX 161216P00037000 P 12/16/16 37.0 14.80 18.20
STX 161216P00038000 P 12/16/16 38.0 15.75 18.75
STX 161216P00039000 P 12/16/16 39.0 16.70 19.65
STX 161216P00040000 P 12/16/16 40.0 17.70 20.85
STX 170120C00013000 C 01/20/17 13.0 8.05 10.90
STX 170120C00015000 C 01/20/17 15.0 6.45 7.05
STX 170120C00016000 C 01/20/17 16.0 5.45 6.00
STX 170120C00017000 C 01/20/17 17.0 4.95 5.30
STX 170120C00018000 C 01/20/17 18.0 4.45 4.65
STX 170120C00019000 C 01/20/17 19.0 3.70 4.05
STX 170120C00020000 C 01/20/17 20.0 3.15 3.50
STX 170120C00021000 C 01/20/17 21.0 2.67 3.05
STX 170120C00022000 C 01/20/17 22.0 2.42 2.64
STX 170120C00023000 C 01/20/17 23.0 2.05 2.24
STX 170120C00024000 C 01/20/17 24.0 1.80 1.89
STX 170120C00025000 C 01/20/17 25.0 1.36 1.62
STX 170120C00026000 C 01/20/17 26.0 1.20 1.37
STX 170120C00027000 C 01/20/17 27.0 0.92 1.14
STX 170120C00028000 C 01/20/17 28.0 0.92 0.98
STX 170120C00029000 C 01/20/17 29.0 0.75 0.83
STX 170120C00030000 C 01/20/17 30.0 0.62 0.70
STX 170120C00031000 C 01/20/17 31.0 0.52 0.59
STX 170120C00032000 C 01/20/17 32.0 0.43 0.50
STX 170120C00033000 C 01/20/17 33.0 0.26 0.42
STX 170120C00034000 C 01/20/17 34.0 0.30 0.36
STX 170120C00035000 C 01/20/17 35.0 0.25 0.30
STX 170120C00036000 C 01/20/17 36.0 0.21 0.25
STX 170120C00037000 C 01/20/17 37.0 0.18 0.22
STX 170120C00038000 C 01/20/17 38.0 0.15 0.18
STX 170120C00040000 C 01/20/17 40.0 0.10 0.14
STX 170120C00045000 C 01/20/17 45.0 0.05 0.07
STX 170120C00050000 C 01/20/17 50.0 0.03 0.04
STX 170120C00052500 C 01/20/17 52.5 0.00 0.03
STX 170120C00055000 C 01/20/17 55.0 0.02 0.03
STX 170120C00057500 C 01/20/17 57.5 0.00 0.03
STX 170120C00060000 C 01/20/17 60.0 0.00 0.02
STX 170120C00062500 C 01/20/17 62.5 0.00 0.02
STX 170120C00065000 C 01/20/17 65.0 0.00 0.02
STX 170120C00067500 C 01/20/17 67.5 0.00 0.02
STX 170120C00070000 C 01/20/17 70.0 0.00 0.02
STX 170120C00072500 C 01/20/17 72.5 0.00 0.02
STX 170120C00075000 C 01/20/17 75.0 0.00 0.02
STX 170120C00080000 C 01/20/17 80.0 0.00 0.02
STX 170120C00085000 C 01/20/17 85.0 0.00 0.02
STX 170120C00090000 C 01/20/17 90.0 0.00 0.02
STX 170120C00095000 C 01/20/17 95.0 0.00 0.02
STX 170120C00100000 C 01/20/17 100.0 0.00 0.02
STX 170120P00013000 P 01/20/17 13.0 0.71 0.84
STX 170120P00015000 P 01/20/17 15.0 1.20 1.28
STX 170120P00016000 P 01/20/17 16.0 1.49 1.70
STX 170120P00017000 P 01/20/17 17.0 1.87 2.06
STX 170120P00018000 P 01/20/17 18.0 2.24 2.50
STX 170120P00019000 P 01/20/17 19.0 2.73 2.98
STX 170120P00020000 P 01/20/17 20.0 3.25 3.45
STX 170120P00021000 P 01/20/17 21.0 3.80 3.95
STX 170120P00022000 P 01/20/17 22.0 4.40 4.60
STX 170120P00023000 P 01/20/17 23.0 5.05 5.20
STX 170120P00024000 P 01/20/17 24.0 5.75 5.95
STX 170120P00025000 P 01/20/17 25.0 6.40 6.80
STX 170120P00026000 P 01/20/17 26.0 7.20 7.35
STX 170120P00027000 P 01/20/17 27.0 7.95 8.20
STX 170120P00028000 P 01/20/17 28.0 8.80 9.20
STX 170120P00029000 P 01/20/17 29.0 9.65 9.90
STX 170120P00030000 P 01/20/17 30.0 10.55 10.75
STX 170120P00031000 P 01/20/17 31.0 11.35 11.70
STX 170120P00032000 P 01/20/17 32.0 12.30 12.55
STX 170120P00033000 P 01/20/17 33.0 13.20 13.50
STX 170120P00034000 P 01/20/17 34.0 14.15 14.40
STX 170120P00035000 P 01/20/17 35.0 14.65 15.50
STX 170120P00036000 P 01/20/17 36.0 13.90 16.85
STX 170120P00037000 P 01/20/17 37.0 14.70 17.95
STX 170120P00038000 P 01/20/17 38.0 15.70 18.70
STX 170120P00040000 P 01/20/17 40.0 19.50 20.35
STX 170120P00045000 P 01/20/17 45.0 24.10 25.30
STX 170120P00050000 P 01/20/17 50.0 29.20 30.60
STX 170120P00052500 P 01/20/17 52.5 30.10 33.05
STX 170120P00055000 P 01/20/17 55.0 32.55 35.50
STX 170120P00057500 P 01/20/17 57.5 35.10 38.10
STX 170120P00060000 P 01/20/17 60.0 37.50 40.55
STX 170120P00062500 P 01/20/17 62.5 40.00 43.65
STX 170120P00065000 P 01/20/17 65.0 42.50 45.90
STX 170120P00067500 P 01/20/17 67.5 44.90 49.50
STX 170120P00070000 P 01/20/17 70.0 47.40 52.00
STX 170120P00072500 P 01/20/17 72.5 49.90 54.45
STX 170120P00075000 P 01/20/17 75.0 52.35 56.95
STX 170120P00080000 P 01/20/17 80.0 57.35 61.95
STX 170120P00085000 P 01/20/17 85.0 62.35 66.95
STX 170120P00090000 P 01/20/17 90.0 67.30 71.90
STX 170120P00095000 P 01/20/17 95.0 72.30 76.55
STX 170120P00100000 P 01/20/17 100.0 77.35 80.85
STX 180119C00013000 C 01/19/18 13.0 6.75 10.90
STX 180119C00015000 C 01/19/18 15.0 6.65 8.90
STX 180119C00018000 C 01/19/18 18.0 4.70 5.50
STX 180119C00020000 C 01/19/18 20.0 4.05 4.55
STX 180119C00023000 C 01/19/18 23.0 3.00 3.05
STX 180119C00025000 C 01/19/18 25.0 2.36 2.83
STX 180119C00028000 C 01/19/18 28.0 1.63 2.17
STX 180119C00030000 C 01/19/18 30.0 1.31 1.78
STX 180119C00032000 C 01/19/18 32.0 1.20 1.48
STX 180119C00033000 C 01/19/18 33.0 1.00 1.25
STX 180119C00035000 C 01/19/18 35.0 0.80 1.07
STX 180119C00037000 C 01/19/18 37.0 0.65 0.87
STX 180119C00040000 C 01/19/18 40.0 0.54 0.64
STX 180119C00042000 C 01/19/18 42.0 0.38 0.53
STX 180119C00045000 C 01/19/18 45.0 0.26 0.47
STX 180119C00047000 C 01/19/18 47.0 0.14 0.33
STX 180119C00050000 C 01/19/18 50.0 0.14 0.27
STX 180119P00013000 P 01/19/18 13.0 2.16 2.33
STX 180119P00015000 P 01/19/18 15.0 2.99 3.15
STX 180119P00018000 P 01/19/18 18.0 4.50 4.75
STX 180119P00020000 P 01/19/18 20.0 5.55 5.95
STX 180119P00023000 P 01/19/18 23.0 7.35 8.00
STX 180119P00025000 P 01/19/18 25.0 8.90 9.45
STX 180119P00028000 P 01/19/18 28.0 11.10 11.85
STX 180119P00030000 P 01/19/18 30.0 12.70 13.50
STX 180119P00032000 P 01/19/18 32.0 14.45 15.20
STX 180119P00033000 P 01/19/18 33.0 15.30 16.25
STX 180119P00035000 P 01/19/18 35.0 17.10 17.85
STX 180119P00037000 P 01/19/18 37.0 18.75 19.70
STX 180119P00040000 P 01/19/18 40.0 21.60 22.50
STX 180119P00042000 P 01/19/18 42.0 23.35 24.45
STX 180119P00045000 P 01/19/18 45.0 25.45 27.45
STX 180119P00047000 P 01/19/18 47.0 26.70 29.35
STX 180119P00050000 P 01/19/18 50.0 30.75 32.15

OPRA data is delayed 15 minutes.