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 Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160805C00014000 C 08/05/16 14.0 16.90 18.50
STX 160805C00015000 C 08/05/16 15.0 14.55 17.95
STX 160805C00016000 C 08/05/16 16.0 13.55 17.85
STX 160805C00017000 C 08/05/16 17.0 12.55 16.80
STX 160805C00017500 C 08/05/16 17.5 12.10 16.15
STX 160805C00018000 C 08/05/16 18.0 11.55 15.90
STX 160805C00018500 C 08/05/16 18.5 11.10 15.40
STX 160805C00019000 C 08/05/16 19.0 10.50 14.80
STX 160805C00019500 C 08/05/16 19.5 10.10 14.50
STX 160805C00020000 C 08/05/16 20.0 9.50 13.75
STX 160805C00020500 C 08/05/16 20.5 9.10 13.40
STX 160805C00021000 C 08/05/16 21.0 10.30 11.45
STX 160805C00021500 C 08/05/16 21.5 9.85 10.80
STX 160805C00022000 C 08/05/16 22.0 7.50 11.85
STX 160805C00022500 C 08/05/16 22.5 7.80 10.10
STX 160805C00023000 C 08/05/16 23.0 6.90 9.55
STX 160805C00023500 C 08/05/16 23.5 7.55 8.85
STX 160805C00024000 C 08/05/16 24.0 7.30 8.30
STX 160805C00024500 C 08/05/16 24.5 6.80 8.00
STX 160805C00025000 C 08/05/16 25.0 6.30 7.35
STX 160805C00025500 C 08/05/16 25.5 5.90 6.70
STX 160805C00026000 C 08/05/16 26.0 5.35 6.25
STX 160805C00026500 C 08/05/16 26.5 4.75 5.85
STX 160805C00027000 C 08/05/16 27.0 4.50 5.30
STX 160805C00027500 C 08/05/16 27.5 3.95 4.80
STX 160805C00028000 C 08/05/16 28.0 3.50 4.40
STX 160805C00028500 C 08/05/16 28.5 3.30 3.80
STX 160805C00029000 C 08/05/16 29.0 2.96 3.40
STX 160805C00029500 C 08/05/16 29.5 2.64 2.94
STX 160805C00030000 C 08/05/16 30.0 2.36 2.59
STX 160805C00030500 C 08/05/16 30.5 1.96 2.20
STX 160805C00031000 C 08/05/16 31.0 1.64 1.85
STX 160805C00031500 C 08/05/16 31.5 1.32 1.56
STX 160805C00032000 C 08/05/16 32.0 1.08 1.28
STX 160805C00032500 C 08/05/16 32.5 0.84 1.02
STX 160805C00033000 C 08/05/16 33.0 0.65 0.82
STX 160805C00033500 C 08/05/16 33.5 0.48 0.63
STX 160805C00034000 C 08/05/16 34.0 0.38 0.42
STX 160805C00034500 C 08/05/16 34.5 0.30 0.37
STX 160805C00035000 C 08/05/16 35.0 0.15 0.30
STX 160805C00035500 C 08/05/16 35.5 0.00 0.21
STX 160805C00036000 C 08/05/16 36.0 0.00 0.15
STX 160805C00036500 C 08/05/16 36.5 0.00 0.33
STX 160805C00037000 C 08/05/16 37.0 0.00 0.29
STX 160805C00037500 C 08/05/16 37.5 0.00 0.34
STX 160805C00038000 C 08/05/16 38.0 0.00 0.43
STX 160805C00038500 C 08/05/16 38.5 0.00 0.46
STX 160805C00039000 C 08/05/16 39.0 0.00 0.50
STX 160805C00039500 C 08/05/16 39.5 0.00 0.50
STX 160805C00040000 C 08/05/16 40.0 0.00 0.45
STX 160805C00045000 C 08/05/16 45.0 0.00 0.50
STX 160805P00014000 P 08/05/16 14.0 0.00 0.32
STX 160805P00015000 P 08/05/16 15.0 0.00 0.49
STX 160805P00016000 P 08/05/16 16.0 0.00 0.49
STX 160805P00017000 P 08/05/16 17.0 0.00 0.46
STX 160805P00017500 P 08/05/16 17.5 0.00 0.50
STX 160805P00018000 P 08/05/16 18.0 0.00 0.45
STX 160805P00018500 P 08/05/16 18.5 0.00 0.32
STX 160805P00019000 P 08/05/16 19.0 0.00 0.49
STX 160805P00019500 P 08/05/16 19.5 0.00 0.50
STX 160805P00020000 P 08/05/16 20.0 0.00 0.30
STX 160805P00020500 P 08/05/16 20.5 0.00 0.08
STX 160805P00021000 P 08/05/16 21.0 0.00 0.50
STX 160805P00021500 P 08/05/16 21.5 0.00 0.50
STX 160805P00022000 P 08/05/16 22.0 0.00 0.34
STX 160805P00022500 P 08/05/16 22.5 0.00 0.48
STX 160805P00023000 P 08/05/16 23.0 0.00 0.42
STX 160805P00023500 P 08/05/16 23.5 0.00 0.17
STX 160805P00024000 P 08/05/16 24.0 0.00 0.50
STX 160805P00024500 P 08/05/16 24.5 0.00 0.50
STX 160805P00025000 P 08/05/16 25.0 0.00 0.25
STX 160805P00025500 P 08/05/16 25.5 0.01 0.15
STX 160805P00026000 P 08/05/16 26.0 0.05 0.21
STX 160805P00026500 P 08/05/16 26.5 0.00 0.21
STX 160805P00027000 P 08/05/16 27.0 0.07 0.12
STX 160805P00027500 P 08/05/16 27.5 0.09 0.18
STX 160805P00028000 P 08/05/16 28.0 0.14 0.19
STX 160805P00028500 P 08/05/16 28.5 0.18 0.26
STX 160805P00029000 P 08/05/16 29.0 0.26 0.36
STX 160805P00029500 P 08/05/16 29.5 0.34 0.45
STX 160805P00030000 P 08/05/16 30.0 0.50 0.54
STX 160805P00030500 P 08/05/16 30.5 0.58 0.75
STX 160805P00031000 P 08/05/16 31.0 0.75 0.91
STX 160805P00031500 P 08/05/16 31.5 0.93 1.10
STX 160805P00032000 P 08/05/16 32.0 1.13 1.36
STX 160805P00032500 P 08/05/16 32.5 1.39 1.64
STX 160805P00033000 P 08/05/16 33.0 1.70 1.90
STX 160805P00033500 P 08/05/16 33.5 2.04 2.26
STX 160805P00034000 P 08/05/16 34.0 2.40 2.69
STX 160805P00034500 P 08/05/16 34.5 2.75 3.05
STX 160805P00035000 P 08/05/16 35.0 3.15 3.40
STX 160805P00035500 P 08/05/16 35.5 3.55 4.05
STX 160805P00036000 P 08/05/16 36.0 3.95 4.55
STX 160805P00036500 P 08/05/16 36.5 4.25 4.90
STX 160805P00037000 P 08/05/16 37.0 4.45 5.60
STX 160805P00037500 P 08/05/16 37.5 5.20 6.10
STX 160805P00038000 P 08/05/16 38.0 5.45 6.60
STX 160805P00038500 P 08/05/16 38.5 6.15 7.15
STX 160805P00039000 P 08/05/16 39.0 6.80 7.65
STX 160805P00039500 P 08/05/16 39.5 7.20 8.15
STX 160805P00040000 P 08/05/16 40.0 6.50 9.35
STX 160805P00045000 P 08/05/16 45.0 12.35 14.35
STX 160812C00014000 C 08/12/16 14.0 16.95 18.40
STX 160812C00015000 C 08/12/16 15.0 14.55 17.65
STX 160812C00016000 C 08/12/16 16.0 13.50 17.85
STX 160812C00016500 C 08/12/16 16.5 13.10 16.15
STX 160812C00017000 C 08/12/16 17.0 12.50 16.75
STX 160812C00017500 C 08/12/16 17.5 13.50 14.85
STX 160812C00018000 C 08/12/16 18.0 11.50 15.75
STX 160812C00018500 C 08/12/16 18.5 11.10 15.25
STX 160812C00019000 C 08/12/16 19.0 10.50 14.75
STX 160812C00019500 C 08/12/16 19.5 10.10 14.25
STX 160812C00020000 C 08/12/16 20.0 9.50 13.50
STX 160812C00020500 C 08/12/16 20.5 9.10 13.30
STX 160812C00021000 C 08/12/16 21.0 8.50 13.00
STX 160812C00021500 C 08/12/16 21.5 8.10 12.20
STX 160812C00022000 C 08/12/16 22.0 7.80 11.75
STX 160812C00022500 C 08/12/16 22.5 8.45 10.05
STX 160812C00023000 C 08/12/16 23.0 7.55 9.50
STX 160812C00023500 C 08/12/16 23.5 7.50 8.75
STX 160812C00024000 C 08/12/16 24.0 6.85 8.50
STX 160812C00024500 C 08/12/16 24.5 6.85 7.75
STX 160812C00025000 C 08/12/16 25.0 6.40 7.25
STX 160812C00025500 C 08/12/16 25.5 5.95 6.80
STX 160812C00026000 C 08/12/16 26.0 5.35 6.35
STX 160812C00026500 C 08/12/16 26.5 4.85 5.85
STX 160812C00027000 C 08/12/16 27.0 4.55 5.35
STX 160812C00027500 C 08/12/16 27.5 4.05 4.80
STX 160812C00028000 C 08/12/16 28.0 3.85 4.35
STX 160812C00028500 C 08/12/16 28.5 3.40 3.90
STX 160812C00029000 C 08/12/16 29.0 3.00 3.45
STX 160812C00029500 C 08/12/16 29.5 2.82 2.99
STX 160812C00030000 C 08/12/16 30.0 2.38 2.60
STX 160812C00030500 C 08/12/16 30.5 2.09 2.28
STX 160812C00031000 C 08/12/16 31.0 1.68 1.89
STX 160812C00031500 C 08/12/16 31.5 1.45 1.59
STX 160812C00032000 C 08/12/16 32.0 1.18 1.34
STX 160812C00032500 C 08/12/16 32.5 0.95 1.09
STX 160812C00033000 C 08/12/16 33.0 0.77 0.87
STX 160812C00033500 C 08/12/16 33.5 0.58 0.71
STX 160812C00034000 C 08/12/16 34.0 0.44 0.62
STX 160812C00034500 C 08/12/16 34.5 0.32 0.46
STX 160812C00035000 C 08/12/16 35.0 0.22 0.32
STX 160812C00035500 C 08/12/16 35.5 0.00 0.26
STX 160812C00036000 C 08/12/16 36.0 0.00 0.21
STX 160812C00036500 C 08/12/16 36.5 0.00 0.20
STX 160812C00037000 C 08/12/16 37.0 0.00 0.24
STX 160812C00037500 C 08/12/16 37.5 0.00 0.29
STX 160812C00038000 C 08/12/16 38.0 0.00 0.40
STX 160812C00038500 C 08/12/16 38.5 0.00 0.38
STX 160812C00039000 C 08/12/16 39.0 0.00 0.42
STX 160812C00039500 C 08/12/16 39.5 0.00 0.47
STX 160812C00040000 C 08/12/16 40.0 0.00 0.50
STX 160812C00045000 C 08/12/16 45.0 0.00 0.50
STX 160812P00014000 P 08/12/16 14.0 0.00 0.50
STX 160812P00015000 P 08/12/16 15.0 0.00 0.50
STX 160812P00016000 P 08/12/16 16.0 0.00 0.50
STX 160812P00016500 P 08/12/16 16.5 0.00 0.50
STX 160812P00017000 P 08/12/16 17.0 0.00 0.50
STX 160812P00017500 P 08/12/16 17.5 0.00 0.50
STX 160812P00018000 P 08/12/16 18.0 0.00 0.50
STX 160812P00018500 P 08/12/16 18.5 0.00 0.50
STX 160812P00019000 P 08/12/16 19.0 0.00 0.50
STX 160812P00019500 P 08/12/16 19.5 0.00 0.50
STX 160812P00020000 P 08/12/16 20.0 0.00 0.50
STX 160812P00020500 P 08/12/16 20.5 0.00 0.08
STX 160812P00021000 P 08/12/16 21.0 0.00 0.50
STX 160812P00021500 P 08/12/16 21.5 0.00 0.50
STX 160812P00022000 P 08/12/16 22.0 0.00 0.15
STX 160812P00022500 P 08/12/16 22.5 0.00 0.50
STX 160812P00023000 P 08/12/16 23.0 0.00 0.35
STX 160812P00023500 P 08/12/16 23.5 0.00 0.50
STX 160812P00024000 P 08/12/16 24.0 0.00 0.50
STX 160812P00024500 P 08/12/16 24.5 0.00 0.50
STX 160812P00025000 P 08/12/16 25.0 0.00 0.21
STX 160812P00025500 P 08/12/16 25.5 0.00 0.15
STX 160812P00026000 P 08/12/16 26.0 0.00 0.32
STX 160812P00026500 P 08/12/16 26.5 0.00 0.23
STX 160812P00027000 P 08/12/16 27.0 0.08 0.25
STX 160812P00027500 P 08/12/16 27.5 0.19 0.30
STX 160812P00028000 P 08/12/16 28.0 0.26 0.36
STX 160812P00028500 P 08/12/16 28.5 0.35 0.44
STX 160812P00029000 P 08/12/16 29.0 0.41 0.55
STX 160812P00029500 P 08/12/16 29.5 0.56 0.67
STX 160812P00030000 P 08/12/16 30.0 0.70 0.84
STX 160812P00030500 P 08/12/16 30.5 0.84 1.00
STX 160812P00031000 P 08/12/16 31.0 1.03 1.30
STX 160812P00031500 P 08/12/16 31.5 1.26 1.49
STX 160812P00032000 P 08/12/16 32.0 1.51 1.68
STX 160812P00032500 P 08/12/16 32.5 1.77 1.99
STX 160812P00033000 P 08/12/16 33.0 2.11 2.38
STX 160812P00033500 P 08/12/16 33.5 2.49 2.73
STX 160812P00034000 P 08/12/16 34.0 2.82 3.05
STX 160812P00034500 P 08/12/16 34.5 3.20 3.40
STX 160812P00035000 P 08/12/16 35.0 3.65 4.05
STX 160812P00035500 P 08/12/16 35.5 3.95 4.50
STX 160812P00036000 P 08/12/16 36.0 4.40 5.00
STX 160812P00036500 P 08/12/16 36.5 4.85 5.50
STX 160812P00037000 P 08/12/16 37.0 5.35 6.15
STX 160812P00037500 P 08/12/16 37.5 5.60 6.45
STX 160812P00038000 P 08/12/16 38.0 6.30 6.95
STX 160812P00038500 P 08/12/16 38.5 5.00 8.45
STX 160812P00039000 P 08/12/16 39.0 6.80 7.95
STX 160812P00039500 P 08/12/16 39.5 6.10 8.40
STX 160812P00040000 P 08/12/16 40.0 6.90 10.65
STX 160812P00045000 P 08/12/16 45.0 12.75 14.75
STX 160819C00013000 C 08/19/16 13.0 17.80 19.60
STX 160819C00014000 C 08/19/16 14.0 15.50 18.30
STX 160819C00015000 C 08/19/16 15.0 14.50 17.95
STX 160819C00016000 C 08/19/16 16.0 14.85 16.25
STX 160819C00016500 C 08/19/16 16.5 13.10 15.95
STX 160819C00017000 C 08/19/16 17.0 13.05 15.80
STX 160819C00017500 C 08/19/16 17.5 12.10 14.75
STX 160819C00018000 C 08/19/16 18.0 13.00 14.30
STX 160819C00018500 C 08/19/16 18.5 11.10 13.80
STX 160819C00019000 C 08/19/16 19.0 12.10 13.35
STX 160819C00019500 C 08/19/16 19.5 10.20 14.00
STX 160819C00020000 C 08/19/16 20.0 11.10 12.45
STX 160819C00020500 C 08/19/16 20.5 9.15 12.05
STX 160819C00021000 C 08/19/16 21.0 9.90 11.50
STX 160819C00021500 C 08/19/16 21.5 8.10 11.70
STX 160819C00022000 C 08/19/16 22.0 9.00 10.50
STX 160819C00022500 C 08/19/16 22.5 7.10 10.65
STX 160819C00023000 C 08/19/16 23.0 8.00 9.50
STX 160819C00023500 C 08/19/16 23.5 6.15 10.00
STX 160819C00024000 C 08/19/16 24.0 7.40 8.15
STX 160819C00024500 C 08/19/16 24.5 6.45 7.80
STX 160819C00025000 C 08/19/16 25.0 6.50 7.20
STX 160819C00025500 C 08/19/16 25.5 5.80 6.80
STX 160819C00026000 C 08/19/16 26.0 5.40 6.20
STX 160819C00026500 C 08/19/16 26.5 5.25 5.75
STX 160819C00027000 C 08/19/16 27.0 4.85 5.25
STX 160819C00027500 C 08/19/16 27.5 4.25 5.00
STX 160819C00028000 C 08/19/16 28.0 3.85 4.30
STX 160819C00028500 C 08/19/16 28.5 3.70 3.85
STX 160819C00029000 C 08/19/16 29.0 3.10 3.45
STX 160819C00029500 C 08/19/16 29.5 2.75 3.00
STX 160819C00030000 C 08/19/16 30.0 2.38 2.62
STX 160819C00030500 C 08/19/16 30.5 2.18 2.29
STX 160819C00031000 C 08/19/16 31.0 1.76 1.97
STX 160819C00031500 C 08/19/16 31.5 1.52 1.67
STX 160819C00032000 C 08/19/16 32.0 1.30 1.40
STX 160819C00032500 C 08/19/16 32.5 1.07 1.18
STX 160819C00033000 C 08/19/16 33.0 0.87 0.97
STX 160819C00033500 C 08/19/16 33.5 0.70 0.77
STX 160819C00034000 C 08/19/16 34.0 0.53 0.66
STX 160819C00034500 C 08/19/16 34.5 0.44 0.50
STX 160819C00035000 C 08/19/16 35.0 0.34 0.44
STX 160819C00036000 C 08/19/16 36.0 0.18 0.24
STX 160819C00037000 C 08/19/16 37.0 0.00 0.24
STX 160819C00038000 C 08/19/16 38.0 0.00 0.14
STX 160819C00039000 C 08/19/16 39.0 0.00 0.14
STX 160819C00040000 C 08/19/16 40.0 0.00 0.20
STX 160819P00013000 P 08/19/16 13.0 0.00 0.21
STX 160819P00014000 P 08/19/16 14.0 0.00 0.21
STX 160819P00015000 P 08/19/16 15.0 0.00 0.13
STX 160819P00016000 P 08/19/16 16.0 0.00 0.21
STX 160819P00016500 P 08/19/16 16.5 0.00 0.21
STX 160819P00017000 P 08/19/16 17.0 0.00 0.21
STX 160819P00017500 P 08/19/16 17.5 0.00 0.21
STX 160819P00018000 P 08/19/16 18.0 0.00 0.21
STX 160819P00018500 P 08/19/16 18.5 0.00 0.21
STX 160819P00019000 P 08/19/16 19.0 0.00 0.06
STX 160819P00019500 P 08/19/16 19.5 0.00 0.22
STX 160819P00020000 P 08/19/16 20.0 0.01 0.07
STX 160819P00020500 P 08/19/16 20.5 0.00 0.06
STX 160819P00021000 P 08/19/16 21.0 0.00 0.12
STX 160819P00021500 P 08/19/16 21.5 0.00 0.23
STX 160819P00022000 P 08/19/16 22.0 0.00 0.23
STX 160819P00022500 P 08/19/16 22.5 0.00 0.24
STX 160819P00023000 P 08/19/16 23.0 0.05 0.16
STX 160819P00023500 P 08/19/16 23.5 0.00 0.26
STX 160819P00024000 P 08/19/16 24.0 0.05 0.27
STX 160819P00024500 P 08/19/16 24.5 0.00 0.28
STX 160819P00025000 P 08/19/16 25.0 0.11 0.18
STX 160819P00025500 P 08/19/16 25.5 0.00 0.27
STX 160819P00026000 P 08/19/16 26.0 0.16 0.25
STX 160819P00026500 P 08/19/16 26.5 0.15 0.27
STX 160819P00027000 P 08/19/16 27.0 0.26 0.32
STX 160819P00027500 P 08/19/16 27.5 0.31 0.38
STX 160819P00028000 P 08/19/16 28.0 0.39 0.45
STX 160819P00028500 P 08/19/16 28.5 0.48 0.56
STX 160819P00029000 P 08/19/16 29.0 0.62 0.67
STX 160819P00029500 P 08/19/16 29.5 0.71 0.83
STX 160819P00030000 P 08/19/16 30.0 0.85 0.97
STX 160819P00030500 P 08/19/16 30.5 1.03 1.18
STX 160819P00031000 P 08/19/16 31.0 1.24 1.35
STX 160819P00031500 P 08/19/16 31.5 1.47 1.57
STX 160819P00032000 P 08/19/16 32.0 1.73 1.84
STX 160819P00032500 P 08/19/16 32.5 2.03 2.20
STX 160819P00033000 P 08/19/16 33.0 2.32 2.52
STX 160819P00033500 P 08/19/16 33.5 2.68 2.79
STX 160819P00034000 P 08/19/16 34.0 3.05 3.30
STX 160819P00034500 P 08/19/16 34.5 3.35 3.70
STX 160819P00035000 P 08/19/16 35.0 3.80 4.10
STX 160819P00036000 P 08/19/16 36.0 4.65 5.20
STX 160819P00037000 P 08/19/16 37.0 5.15 6.30
STX 160819P00038000 P 08/19/16 38.0 5.65 8.20
STX 160819P00039000 P 08/19/16 39.0 7.05 8.95
STX 160819P00040000 P 08/19/16 40.0 7.95 9.50
STX 160826C00014000 C 08/26/16 14.0 16.45 18.80
STX 160826C00015000 C 08/26/16 15.0 14.50 18.85
STX 160826C00016000 C 08/26/16 16.0 13.50 17.85
STX 160826C00016500 C 08/26/16 16.5 13.10 17.25
STX 160826C00017000 C 08/26/16 17.0 12.50 17.05
STX 160826C00017500 C 08/26/16 17.5 12.10 16.65
STX 160826C00018000 C 08/26/16 18.0 12.45 15.10
STX 160826C00018500 C 08/26/16 18.5 11.10 15.40
STX 160826C00019000 C 08/26/16 19.0 10.55 15.10
STX 160826C00019500 C 08/26/16 19.5 11.45 13.40
STX 160826C00020000 C 08/26/16 20.0 9.55 14.00
STX 160826C00020500 C 08/26/16 20.5 9.10 13.30
STX 160826C00021000 C 08/26/16 21.0 9.95 11.35
STX 160826C00021500 C 08/26/16 21.5 8.10 12.00
STX 160826C00022000 C 08/26/16 22.0 7.55 11.75
STX 160826C00022500 C 08/26/16 22.5 7.10 11.35
STX 160826C00023000 C 08/26/16 23.0 6.50 10.85
STX 160826C00023500 C 08/26/16 23.5 6.10 10.45
STX 160826C00024000 C 08/26/16 24.0 7.00 8.50
STX 160826C00024500 C 08/26/16 24.5 5.10 9.25
STX 160826C00025000 C 08/26/16 25.0 6.30 7.35
STX 160826C00025500 C 08/26/16 25.5 5.95 6.80
STX 160826C00026000 C 08/26/16 26.0 5.50 6.25
STX 160826C00026500 C 08/26/16 26.5 5.00 5.80
STX 160826C00027000 C 08/26/16 27.0 4.50 5.35
STX 160826C00027500 C 08/26/16 27.5 4.25 4.95
STX 160826C00028000 C 08/26/16 28.0 4.00 4.30
STX 160826C00028500 C 08/26/16 28.5 3.55 3.90
STX 160826C00029000 C 08/26/16 29.0 3.15 3.45
STX 160826C00029500 C 08/26/16 29.5 2.78 3.05
STX 160826C00030000 C 08/26/16 30.0 2.43 2.73
STX 160826C00030500 C 08/26/16 30.5 2.12 2.34
STX 160826C00031000 C 08/26/16 31.0 1.82 2.05
STX 160826C00031500 C 08/26/16 31.5 1.59 1.74
STX 160826C00032000 C 08/26/16 32.0 1.33 1.48
STX 160826C00032500 C 08/26/16 32.5 1.11 1.26
STX 160826C00033000 C 08/26/16 33.0 0.93 1.03
STX 160826C00033500 C 08/26/16 33.5 0.74 0.86
STX 160826C00034000 C 08/26/16 34.0 0.60 0.71
STX 160826C00034500 C 08/26/16 34.5 0.48 0.59
STX 160826C00035000 C 08/26/16 35.0 0.37 0.48
STX 160826C00035500 C 08/26/16 35.5 0.26 0.37
STX 160826C00036000 C 08/26/16 36.0 0.16 0.32
STX 160826C00036500 C 08/26/16 36.5 0.12 0.26
STX 160826C00037000 C 08/26/16 37.0 0.04 0.22
STX 160826C00037500 C 08/26/16 37.5 0.00 0.18
STX 160826C00038000 C 08/26/16 38.0 0.00 0.17
STX 160826C00038500 C 08/26/16 38.5 0.00 0.14
STX 160826C00039000 C 08/26/16 39.0 0.00 0.12
STX 160826C00039500 C 08/26/16 39.5 0.00 0.10
STX 160826C00040000 C 08/26/16 40.0 0.00 0.09
STX 160826C00045000 C 08/26/16 45.0 0.00 0.03
STX 160826P00014000 P 08/26/16 14.0 0.00 0.03
STX 160826P00015000 P 08/26/16 15.0 0.00 0.03
STX 160826P00016000 P 08/26/16 16.0 0.00 0.03
STX 160826P00016500 P 08/26/16 16.5 0.00 0.03
STX 160826P00017000 P 08/26/16 17.0 0.00 0.03
STX 160826P00017500 P 08/26/16 17.5 0.00 0.03
STX 160826P00018000 P 08/26/16 18.0 0.00 0.03
STX 160826P00018500 P 08/26/16 18.5 0.00 0.04
STX 160826P00019000 P 08/26/16 19.0 0.00 0.04
STX 160826P00019500 P 08/26/16 19.5 0.00 0.04
STX 160826P00020000 P 08/26/16 20.0 0.00 0.05
STX 160826P00020500 P 08/26/16 20.5 0.00 0.06
STX 160826P00021000 P 08/26/16 21.0 0.00 0.08
STX 160826P00021500 P 08/26/16 21.5 0.00 0.09
STX 160826P00022000 P 08/26/16 22.0 0.00 0.10
STX 160826P00022500 P 08/26/16 22.5 0.00 0.12
STX 160826P00023000 P 08/26/16 23.0 0.00 0.14
STX 160826P00023500 P 08/26/16 23.5 0.00 0.17
STX 160826P00024000 P 08/26/16 24.0 0.00 0.19
STX 160826P00024500 P 08/26/16 24.5 0.00 0.22
STX 160826P00025000 P 08/26/16 25.0 0.02 0.25
STX 160826P00025500 P 08/26/16 25.5 0.04 0.30
STX 160826P00026000 P 08/26/16 26.0 0.09 0.33
STX 160826P00026500 P 08/26/16 26.5 0.17 0.38
STX 160826P00027000 P 08/26/16 27.0 0.26 0.44
STX 160826P00027500 P 08/26/16 27.5 0.34 0.45
STX 160826P00028000 P 08/26/16 28.0 0.43 0.53
STX 160826P00028500 P 08/26/16 28.5 0.49 0.62
STX 160826P00029000 P 08/26/16 29.0 0.60 0.75
STX 160826P00029500 P 08/26/16 29.5 0.77 0.94
STX 160826P00030000 P 08/26/16 30.0 0.93 1.06
STX 160826P00030500 P 08/26/16 30.5 1.13 1.24
STX 160826P00031000 P 08/26/16 31.0 1.30 1.48
STX 160826P00031500 P 08/26/16 31.5 1.53 1.70
STX 160826P00032000 P 08/26/16 32.0 1.80 2.00
STX 160826P00032500 P 08/26/16 32.5 2.05 2.32
STX 160826P00033000 P 08/26/16 33.0 2.37 2.63
STX 160826P00033500 P 08/26/16 33.5 2.74 2.95
STX 160826P00034000 P 08/26/16 34.0 3.10 3.50
STX 160826P00034500 P 08/26/16 34.5 3.40 3.85
STX 160826P00035000 P 08/26/16 35.0 3.80 4.25
STX 160826P00035500 P 08/26/16 35.5 4.25 4.75
STX 160826P00036000 P 08/26/16 36.0 4.65 5.45
STX 160826P00036500 P 08/26/16 36.5 4.95 5.90
STX 160826P00037000 P 08/26/16 37.0 5.30 6.35
STX 160826P00037500 P 08/26/16 37.5 5.75 6.80
STX 160826P00038000 P 08/26/16 38.0 5.75 8.15
STX 160826P00038500 P 08/26/16 38.5 5.15 8.65
STX 160826P00039000 P 08/26/16 39.0 5.90 10.00
STX 160826P00039500 P 08/26/16 39.5 6.10 10.40
STX 160826P00040000 P 08/26/16 40.0 6.90 11.00
STX 160826P00045000 P 08/26/16 45.0 11.90 15.05
STX 160902C00020000 C 09/02/16 20.0 10.35 12.35
STX 160902C00021000 C 09/02/16 21.0 8.50 12.85
STX 160902C00022000 C 09/02/16 22.0 7.50 11.85
STX 160902C00023000 C 09/02/16 23.0 6.50 10.80
STX 160902C00023500 C 09/02/16 23.5 6.10 10.40
STX 160902C00024000 C 09/02/16 24.0 5.55 9.25
STX 160902C00024500 C 09/02/16 24.5 5.15 9.35
STX 160902C00025000 C 09/02/16 25.0 6.20 7.50
STX 160902C00025500 C 09/02/16 25.5 5.95 6.80
STX 160902C00026000 C 09/02/16 26.0 5.20 6.60
STX 160902C00026500 C 09/02/16 26.5 4.75 5.90
STX 160902C00027000 C 09/02/16 27.0 4.50 5.35
STX 160902C00027500 C 09/02/16 27.5 4.35 4.90
STX 160902C00028000 C 09/02/16 28.0 4.05 4.35
STX 160902C00028500 C 09/02/16 28.5 3.60 3.95
STX 160902C00029000 C 09/02/16 29.0 3.20 3.55
STX 160902C00029500 C 09/02/16 29.5 2.80 3.15
STX 160902C00030000 C 09/02/16 30.0 2.49 2.80
STX 160902C00030500 C 09/02/16 30.5 2.22 2.44
STX 160902C00031000 C 09/02/16 31.0 1.91 2.15
STX 160902C00031500 C 09/02/16 31.5 1.66 1.86
STX 160902C00032000 C 09/02/16 32.0 1.42 1.60
STX 160902C00032500 C 09/02/16 32.5 1.20 1.38
STX 160902C00033000 C 09/02/16 33.0 1.02 1.17
STX 160902C00033500 C 09/02/16 33.5 0.85 1.00
STX 160902C00034000 C 09/02/16 34.0 0.70 0.82
STX 160902C00034500 C 09/02/16 34.5 0.57 0.70
STX 160902C00035000 C 09/02/16 35.0 0.47 0.58
STX 160902C00035500 C 09/02/16 35.5 0.37 0.49
STX 160902C00036000 C 09/02/16 36.0 0.26 0.39
STX 160902C00036500 C 09/02/16 36.5 0.16 0.36
STX 160902C00037000 C 09/02/16 37.0 0.10 0.31
STX 160902C00037500 C 09/02/16 37.5 0.04 0.26
STX 160902C00038000 C 09/02/16 38.0 0.00 0.22
STX 160902C00038500 C 09/02/16 38.5 0.00 0.18
STX 160902C00039000 C 09/02/16 39.0 0.00 0.15
STX 160902C00039500 C 09/02/16 39.5 0.00 0.14
STX 160902C00040000 C 09/02/16 40.0 0.00 0.11
STX 160902C00045000 C 09/02/16 45.0 0.00 0.04
STX 160902P00020000 P 09/02/16 20.0 0.00 0.07
STX 160902P00021000 P 09/02/16 21.0 0.00 0.09
STX 160902P00022000 P 09/02/16 22.0 0.00 0.13
STX 160902P00023000 P 09/02/16 23.0 0.00 0.17
STX 160902P00023500 P 09/02/16 23.5 0.00 0.20
STX 160902P00024000 P 09/02/16 24.0 0.01 0.23
STX 160902P00024500 P 09/02/16 24.5 0.02 0.26
STX 160902P00025000 P 09/02/16 25.0 0.04 0.31
STX 160902P00025500 P 09/02/16 25.5 0.09 0.34
STX 160902P00026000 P 09/02/16 26.0 0.18 0.39
STX 160902P00026500 P 09/02/16 26.5 0.26 0.45
STX 160902P00027000 P 09/02/16 27.0 0.30 0.47
STX 160902P00027500 P 09/02/16 27.5 0.41 0.53
STX 160902P00028000 P 09/02/16 28.0 0.50 0.62
STX 160902P00028500 P 09/02/16 28.5 0.58 0.74
STX 160902P00029000 P 09/02/16 29.0 0.76 0.87
STX 160902P00029500 P 09/02/16 29.5 0.87 1.01
STX 160902P00030000 P 09/02/16 30.0 1.08 1.19
STX 160902P00030500 P 09/02/16 30.5 1.22 1.40
STX 160902P00031000 P 09/02/16 31.0 1.42 1.59
STX 160902P00031500 P 09/02/16 31.5 1.70 1.84
STX 160902P00032000 P 09/02/16 32.0 1.96 2.14
STX 160902P00032500 P 09/02/16 32.5 2.17 2.44
STX 160902P00033000 P 09/02/16 33.0 2.53 2.76
STX 160902P00033500 P 09/02/16 33.5 2.81 3.15
STX 160902P00034000 P 09/02/16 34.0 3.20 3.60
STX 160902P00034500 P 09/02/16 34.5 3.55 3.95
STX 160902P00035000 P 09/02/16 35.0 3.90 4.35
STX 160902P00035500 P 09/02/16 35.5 4.30 4.75
STX 160902P00036000 P 09/02/16 36.0 4.75 5.25
STX 160902P00036500 P 09/02/16 36.5 5.05 5.95
STX 160902P00037000 P 09/02/16 37.0 5.50 6.30
STX 160902P00037500 P 09/02/16 37.5 5.90 6.85
STX 160902P00038000 P 09/02/16 38.0 5.95 8.05
STX 160902P00038500 P 09/02/16 38.5 6.35 8.60
STX 160902P00039000 P 09/02/16 39.0 6.00 8.35
STX 160902P00039500 P 09/02/16 39.5 6.25 10.55
STX 160902P00040000 P 09/02/16 40.0 7.95 9.55
STX 160902P00045000 P 09/02/16 45.0 11.90 15.05
STX 160909C00020000 C 09/09/16 20.0 9.55 13.90
STX 160909C00025000 C 09/09/16 25.0 6.20 7.45
STX 160909C00025500 C 09/09/16 25.5 5.75 7.00
STX 160909C00026000 C 09/09/16 26.0 5.30 6.45
STX 160909C00026500 C 09/09/16 26.5 5.00 5.95
STX 160909C00027000 C 09/09/16 27.0 4.50 5.50
STX 160909C00027500 C 09/09/16 27.5 4.50 4.80
STX 160909C00028000 C 09/09/16 28.0 4.05 4.40
STX 160909C00028500 C 09/09/16 28.5 3.60 4.00
STX 160909C00029000 C 09/09/16 29.0 3.20 3.60
STX 160909C00029500 C 09/09/16 29.5 2.89 3.20
STX 160909C00030000 C 09/09/16 30.0 2.56 2.86
STX 160909C00030500 C 09/09/16 30.5 2.27 2.55
STX 160909C00031000 C 09/09/16 31.0 1.99 2.22
STX 160909C00031500 C 09/09/16 31.5 1.74 1.96
STX 160909C00032000 C 09/09/16 32.0 1.51 1.68
STX 160909C00032500 C 09/09/16 32.5 1.31 1.45
STX 160909C00033000 C 09/09/16 33.0 1.12 1.25
STX 160909C00033500 C 09/09/16 33.5 0.94 1.10
STX 160909C00034000 C 09/09/16 34.0 0.79 0.91
STX 160909C00034500 C 09/09/16 34.5 0.66 0.77
STX 160909C00035000 C 09/09/16 35.0 0.54 0.67
STX 160909C00035500 C 09/09/16 35.5 0.44 0.55
STX 160909C00036000 C 09/09/16 36.0 0.31 0.46
STX 160909C00036500 C 09/09/16 36.5 0.22 0.40
STX 160909C00037000 C 09/09/16 37.0 0.15 0.36
STX 160909C00037500 C 09/09/16 37.5 0.09 0.30
STX 160909C00038000 C 09/09/16 38.0 0.04 0.26
STX 160909C00038500 C 09/09/16 38.5 0.00 0.22
STX 160909C00039000 C 09/09/16 39.0 0.00 0.19
STX 160909C00039500 C 09/09/16 39.5 0.00 0.16
STX 160909C00040000 C 09/09/16 40.0 0.00 0.14
STX 160909C00045000 C 09/09/16 45.0 0.00 0.04
STX 160909P00020000 P 09/09/16 20.0 0.00 0.09
STX 160909P00025000 P 09/09/16 25.0 0.08 0.34
STX 160909P00025500 P 09/09/16 25.5 0.14 0.40
STX 160909P00026000 P 09/09/16 26.0 0.28 0.44
STX 160909P00026500 P 09/09/16 26.5 0.32 0.52
STX 160909P00027000 P 09/09/16 27.0 0.40 0.53
STX 160909P00027500 P 09/09/16 27.5 0.48 0.61
STX 160909P00028000 P 09/09/16 28.0 0.60 0.71
STX 160909P00028500 P 09/09/16 28.5 0.70 0.85
STX 160909P00029000 P 09/09/16 29.0 0.84 1.00
STX 160909P00029500 P 09/09/16 29.5 0.98 1.17
STX 160909P00030000 P 09/09/16 30.0 1.16 1.34
STX 160909P00030500 P 09/09/16 30.5 1.34 1.56
STX 160909P00031000 P 09/09/16 31.0 1.54 1.78
STX 160909P00031500 P 09/09/16 31.5 1.76 2.08
STX 160909P00032000 P 09/09/16 32.0 2.06 2.39
STX 160909P00032500 P 09/09/16 32.5 2.31 2.67
STX 160909P00033000 P 09/09/16 33.0 2.57 2.97
STX 160909P00033500 P 09/09/16 33.5 2.91 3.35
STX 160909P00034000 P 09/09/16 34.0 3.30 3.70
STX 160909P00034500 P 09/09/16 34.5 3.60 4.10
STX 160909P00035000 P 09/09/16 35.0 4.05 4.45
STX 160909P00035500 P 09/09/16 35.5 4.35 4.85
STX 160909P00036000 P 09/09/16 36.0 4.85 5.25
STX 160909P00036500 P 09/09/16 36.5 5.15 5.85
STX 160909P00037000 P 09/09/16 37.0 5.55 6.35
STX 160909P00037500 P 09/09/16 37.5 5.95 6.75
STX 160909P00038000 P 09/09/16 38.0 6.20 7.35
STX 160909P00038500 P 09/09/16 38.5 6.45 8.60
STX 160909P00039000 P 09/09/16 39.0 5.90 9.55
STX 160909P00039500 P 09/09/16 39.5 6.80 8.85
STX 160909P00040000 P 09/09/16 40.0 6.90 11.00
STX 160909P00045000 P 09/09/16 45.0 11.80 15.30
STX 160916C00010000 C 09/16/16 10.0 21.05 22.70
STX 160916C00011000 C 09/16/16 11.0 18.50 22.90
STX 160916C00012000 C 09/16/16 12.0 17.50 22.05
STX 160916C00013000 C 09/16/16 13.0 16.50 20.50
STX 160916C00014000 C 09/16/16 14.0 15.60 20.35
STX 160916C00015000 C 09/16/16 15.0 15.50 17.95
STX 160916C00016000 C 09/16/16 16.0 15.00 16.80
STX 160916C00017000 C 09/16/16 17.0 14.00 15.30
STX 160916C00018000 C 09/16/16 18.0 13.00 14.40
STX 160916C00019000 C 09/16/16 19.0 12.30 13.40
STX 160916C00020000 C 09/16/16 20.0 11.30 12.40
STX 160916C00021000 C 09/16/16 21.0 10.00 11.50
STX 160916C00022000 C 09/16/16 22.0 8.85 10.50
STX 160916C00023000 C 09/16/16 23.0 8.35 9.30
STX 160916C00024000 C 09/16/16 24.0 7.30 8.35
STX 160916C00025000 C 09/16/16 25.0 6.85 7.25
STX 160916C00026000 C 09/16/16 26.0 5.50 6.30
STX 160916C00027000 C 09/16/16 27.0 4.90 5.30
STX 160916C00028000 C 09/16/16 28.0 4.10 4.45
STX 160916C00029000 C 09/16/16 29.0 3.30 3.65
STX 160916C00030000 C 09/16/16 30.0 2.74 2.93
STX 160916C00031000 C 09/16/16 31.0 2.15 2.29
STX 160916C00032000 C 09/16/16 32.0 1.66 1.79
STX 160916C00033000 C 09/16/16 33.0 1.24 1.33
STX 160916C00034000 C 09/16/16 34.0 0.91 0.99
STX 160916C00035000 C 09/16/16 35.0 0.64 0.72
STX 160916C00036000 C 09/16/16 36.0 0.44 0.53
STX 160916C00037000 C 09/16/16 37.0 0.24 0.40
STX 160916C00038000 C 09/16/16 38.0 0.14 0.32
STX 160916C00039000 C 09/16/16 39.0 0.03 0.24
STX 160916C00040000 C 09/16/16 40.0 0.04 0.18
STX 160916C00041000 C 09/16/16 41.0 0.00 0.13
STX 160916C00042000 C 09/16/16 42.0 0.00 0.10
STX 160916C00043000 C 09/16/16 43.0 0.00 0.08
STX 160916C00044000 C 09/16/16 44.0 0.00 0.06
STX 160916C00045000 C 09/16/16 45.0 0.00 0.05
STX 160916C00046000 C 09/16/16 46.0 0.00 0.04
STX 160916C00047000 C 09/16/16 47.0 0.00 0.04
STX 160916C00048000 C 09/16/16 48.0 0.00 0.03
STX 160916C00049000 C 09/16/16 49.0 0.00 0.03
STX 160916C00050000 C 09/16/16 50.0 0.00 0.03
STX 160916P00010000 P 09/16/16 10.0 0.00 0.03
STX 160916P00011000 P 09/16/16 11.0 0.00 0.03
STX 160916P00012000 P 09/16/16 12.0 0.00 0.03
STX 160916P00013000 P 09/16/16 13.0 0.00 0.03
STX 160916P00014000 P 09/16/16 14.0 0.00 0.03
STX 160916P00015000 P 09/16/16 15.0 0.00 0.03
STX 160916P00016000 P 09/16/16 16.0 0.00 0.04
STX 160916P00017000 P 09/16/16 17.0 0.00 0.04
STX 160916P00018000 P 09/16/16 18.0 0.03 0.06
STX 160916P00019000 P 09/16/16 19.0 0.03 0.08
STX 160916P00020000 P 09/16/16 20.0 0.05 0.10
STX 160916P00021000 P 09/16/16 21.0 0.05 0.14
STX 160916P00022000 P 09/16/16 22.0 0.07 0.19
STX 160916P00023000 P 09/16/16 23.0 0.10 0.24
STX 160916P00024000 P 09/16/16 24.0 0.14 0.29
STX 160916P00025000 P 09/16/16 25.0 0.26 0.36
STX 160916P00026000 P 09/16/16 26.0 0.34 0.49
STX 160916P00027000 P 09/16/16 27.0 0.51 0.57
STX 160916P00028000 P 09/16/16 28.0 0.68 0.77
STX 160916P00029000 P 09/16/16 29.0 0.93 1.06
STX 160916P00030000 P 09/16/16 30.0 1.28 1.38
STX 160916P00031000 P 09/16/16 31.0 1.69 1.82
STX 160916P00032000 P 09/16/16 32.0 2.16 2.34
STX 160916P00033000 P 09/16/16 33.0 2.76 2.95
STX 160916P00034000 P 09/16/16 34.0 3.40 3.65
STX 160916P00035000 P 09/16/16 35.0 4.05 4.55
STX 160916P00036000 P 09/16/16 36.0 4.90 5.35
STX 160916P00037000 P 09/16/16 37.0 5.65 6.00
STX 160916P00038000 P 09/16/16 38.0 6.50 7.30
STX 160916P00039000 P 09/16/16 39.0 7.15 8.75
STX 160916P00040000 P 09/16/16 40.0 8.35 9.30
STX 160916P00041000 P 09/16/16 41.0 9.05 10.50
STX 160916P00042000 P 09/16/16 42.0 10.15 11.65
STX 160916P00043000 P 09/16/16 43.0 11.10 12.65
STX 160916P00044000 P 09/16/16 44.0 12.10 13.65
STX 160916P00045000 P 09/16/16 45.0 12.95 14.55
STX 160916P00046000 P 09/16/16 46.0 13.90 15.65
STX 160916P00047000 P 09/16/16 47.0 14.90 16.60
STX 160916P00048000 P 09/16/16 48.0 15.90 17.90
STX 160916P00049000 P 09/16/16 49.0 16.80 18.50
STX 160916P00050000 P 09/16/16 50.0 17.80 19.85
STX 161021C00017000 C 10/21/16 17.0 14.05 15.60
STX 161021C00018000 C 10/21/16 18.0 11.75 15.50
STX 161021C00019000 C 10/21/16 19.0 10.65 15.00
STX 161021C00020000 C 10/21/16 20.0 9.95 12.25
STX 161021C00021000 C 10/21/16 21.0 8.55 11.35
STX 161021C00022000 C 10/21/16 22.0 9.00 10.25
STX 161021C00023000 C 10/21/16 23.0 7.55 9.40
STX 161021C00024000 C 10/21/16 24.0 6.40 8.30
STX 161021C00025000 C 10/21/16 25.0 5.45 7.55
STX 161021C00026000 C 10/21/16 26.0 5.50 6.35
STX 161021C00027000 C 10/21/16 27.0 5.25 5.50
STX 161021C00028000 C 10/21/16 28.0 4.55 4.70
STX 161021C00029000 C 10/21/16 29.0 3.85 4.00
STX 161021C00030000 C 10/21/16 30.0 3.20 3.35
STX 161021C00031000 C 10/21/16 31.0 2.67 2.90
STX 161021C00032000 C 10/21/16 32.0 2.17 2.27
STX 161021C00033000 C 10/21/16 33.0 1.74 1.86
STX 161021C00034000 C 10/21/16 34.0 1.39 1.47
STX 161021C00035000 C 10/21/16 35.0 1.08 1.15
STX 161021C00036000 C 10/21/16 36.0 0.83 0.91
STX 161021C00037000 C 10/21/16 37.0 0.64 0.73
STX 161021C00038000 C 10/21/16 38.0 0.47 0.55
STX 161021C00039000 C 10/21/16 39.0 0.30 0.49
STX 161021C00040000 C 10/21/16 40.0 0.21 0.43
STX 161021C00041000 C 10/21/16 41.0 0.16 0.34
STX 161021C00042000 C 10/21/16 42.0 0.11 0.28
STX 161021C00043000 C 10/21/16 43.0 0.08 0.22
STX 161021P00017000 P 10/21/16 17.0 0.03 0.10
STX 161021P00018000 P 10/21/16 18.0 0.05 0.13
STX 161021P00019000 P 10/21/16 19.0 0.07 0.17
STX 161021P00020000 P 10/21/16 20.0 0.10 0.23
STX 161021P00021000 P 10/21/16 21.0 0.14 0.29
STX 161021P00022000 P 10/21/16 22.0 0.20 0.33
STX 161021P00023000 P 10/21/16 23.0 0.27 0.44
STX 161021P00024000 P 10/21/16 24.0 0.37 0.53
STX 161021P00025000 P 10/21/16 25.0 0.51 0.63
STX 161021P00026000 P 10/21/16 26.0 0.66 0.73
STX 161021P00027000 P 10/21/16 27.0 0.83 0.93
STX 161021P00028000 P 10/21/16 28.0 1.10 1.18
STX 161021P00029000 P 10/21/16 29.0 1.41 1.50
STX 161021P00030000 P 10/21/16 30.0 1.78 1.86
STX 161021P00031000 P 10/21/16 31.0 2.20 2.30
STX 161021P00032000 P 10/21/16 32.0 2.68 2.85
STX 161021P00033000 P 10/21/16 33.0 3.25 3.45
STX 161021P00034000 P 10/21/16 34.0 3.90 4.10
STX 161021P00035000 P 10/21/16 35.0 4.55 4.80
STX 161021P00036000 P 10/21/16 36.0 5.30 5.85
STX 161021P00037000 P 10/21/16 37.0 6.05 6.65
STX 161021P00038000 P 10/21/16 38.0 6.90 7.50
STX 161021P00039000 P 10/21/16 39.0 7.75 8.75
STX 161021P00040000 P 10/21/16 40.0 8.70 9.55
STX 161021P00041000 P 10/21/16 41.0 8.00 11.85
STX 161021P00042000 P 10/21/16 42.0 10.05 11.45
STX 161021P00043000 P 10/21/16 43.0 10.85 12.80
STX 161216C00008000 C 12/16/16 8.0 22.70 24.70
STX 161216C00009000 C 12/16/16 9.0 20.50 25.20
STX 161216C00010000 C 12/16/16 10.0 19.50 23.60
STX 161216C00011000 C 12/16/16 11.0 18.55 23.10
STX 161216C00012000 C 12/16/16 12.0 17.65 22.00
STX 161216C00013000 C 12/16/16 13.0 16.70 20.50
STX 161216C00014000 C 12/16/16 14.0 15.70 20.00
STX 161216C00015000 C 12/16/16 15.0 14.70 18.50
STX 161216C00016000 C 12/16/16 16.0 14.95 16.70
STX 161216C00017000 C 12/16/16 17.0 14.10 15.70
STX 161216C00018000 C 12/16/16 18.0 13.10 14.70
STX 161216C00019000 C 12/16/16 19.0 11.80 13.55
STX 161216C00020000 C 12/16/16 20.0 10.95 12.25
STX 161216C00021000 C 12/16/16 21.0 10.30 11.30
STX 161216C00022000 C 12/16/16 22.0 9.30 10.25
STX 161216C00023000 C 12/16/16 23.0 8.40 9.30
STX 161216C00024000 C 12/16/16 24.0 7.55 8.35
STX 161216C00025000 C 12/16/16 25.0 6.80 7.45
STX 161216C00026000 C 12/16/16 26.0 6.15 6.60
STX 161216C00027000 C 12/16/16 27.0 5.65 5.85
STX 161216C00028000 C 12/16/16 28.0 4.95 5.10
STX 161216C00029000 C 12/16/16 29.0 4.30 4.45
STX 161216C00030000 C 12/16/16 30.0 3.70 3.90
STX 161216C00031000 C 12/16/16 31.0 3.20 3.35
STX 161216C00032000 C 12/16/16 32.0 2.73 2.84
STX 161216C00033000 C 12/16/16 33.0 2.31 2.40
STX 161216C00034000 C 12/16/16 34.0 1.94 2.03
STX 161216C00035000 C 12/16/16 35.0 1.62 1.70
STX 161216C00036000 C 12/16/16 36.0 1.34 1.42
STX 161216C00037000 C 12/16/16 37.0 1.09 1.17
STX 161216C00038000 C 12/16/16 38.0 0.89 0.96
STX 161216C00039000 C 12/16/16 39.0 0.72 0.79
STX 161216C00040000 C 12/16/16 40.0 0.58 0.64
STX 161216C00041000 C 12/16/16 41.0 0.45 0.52
STX 161216C00042000 C 12/16/16 42.0 0.32 0.43
STX 161216C00043000 C 12/16/16 43.0 0.24 0.34
STX 161216C00044000 C 12/16/16 44.0 0.18 0.27
STX 161216C00045000 C 12/16/16 45.0 0.13 0.22
STX 161216C00046000 C 12/16/16 46.0 0.09 0.18
STX 161216P00008000 P 12/16/16 8.0 0.00 0.03
STX 161216P00009000 P 12/16/16 9.0 0.00 0.03
STX 161216P00010000 P 12/16/16 10.0 0.00 0.04
STX 161216P00011000 P 12/16/16 11.0 0.01 0.05
STX 161216P00012000 P 12/16/16 12.0 0.03 0.07
STX 161216P00013000 P 12/16/16 13.0 0.05 0.09
STX 161216P00014000 P 12/16/16 14.0 0.06 0.13
STX 161216P00015000 P 12/16/16 15.0 0.09 0.18
STX 161216P00016000 P 12/16/16 16.0 0.12 0.22
STX 161216P00017000 P 12/16/16 17.0 0.17 0.26
STX 161216P00018000 P 12/16/16 18.0 0.23 0.32
STX 161216P00019000 P 12/16/16 19.0 0.28 0.37
STX 161216P00020000 P 12/16/16 20.0 0.35 0.44
STX 161216P00021000 P 12/16/16 21.0 0.44 0.53
STX 161216P00022000 P 12/16/16 22.0 0.56 0.64
STX 161216P00023000 P 12/16/16 23.0 0.69 0.78
STX 161216P00024000 P 12/16/16 24.0 0.85 0.92
STX 161216P00025000 P 12/16/16 25.0 1.06 1.13
STX 161216P00026000 P 12/16/16 26.0 1.30 1.37
STX 161216P00027000 P 12/16/16 27.0 1.58 1.65
STX 161216P00028000 P 12/16/16 28.0 1.89 2.01
STX 161216P00029000 P 12/16/16 29.0 2.27 2.37
STX 161216P00030000 P 12/16/16 30.0 2.73 2.81
STX 161216P00031000 P 12/16/16 31.0 3.20 3.30
STX 161216P00032000 P 12/16/16 32.0 3.70 3.85
STX 161216P00033000 P 12/16/16 33.0 4.30 4.45
STX 161216P00034000 P 12/16/16 34.0 4.95 5.05
STX 161216P00035000 P 12/16/16 35.0 5.60 5.75
STX 161216P00036000 P 12/16/16 36.0 6.35 6.55
STX 161216P00037000 P 12/16/16 37.0 7.10 7.25
STX 161216P00038000 P 12/16/16 38.0 7.85 8.55
STX 161216P00039000 P 12/16/16 39.0 8.70 9.40
STX 161216P00040000 P 12/16/16 40.0 9.50 10.40
STX 161216P00041000 P 12/16/16 41.0 10.45 11.35
STX 161216P00042000 P 12/16/16 42.0 10.70 12.25
STX 161216P00043000 P 12/16/16 43.0 11.60 13.35
STX 161216P00044000 P 12/16/16 44.0 12.55 14.30
STX 161216P00045000 P 12/16/16 45.0 13.50 15.35
STX 161216P00046000 P 12/16/16 46.0 14.45 16.25
STX 170120C00008000 C 01/20/17 8.0 22.90 24.75
STX 170120C00009000 C 01/20/17 9.0 20.50 25.05
STX 170120C00010000 C 01/20/17 10.0 19.60 24.00
STX 170120C00011000 C 01/20/17 11.0 18.60 22.80
STX 170120C00012000 C 01/20/17 12.0 17.60 21.80
STX 170120C00013000 C 01/20/17 13.0 16.65 20.75
STX 170120C00014000 C 01/20/17 14.0 16.80 18.75
STX 170120C00015000 C 01/20/17 15.0 16.50 17.35
STX 170120C00016000 C 01/20/17 16.0 14.80 16.75
STX 170120C00017000 C 01/20/17 17.0 13.80 15.60
STX 170120C00018000 C 01/20/17 18.0 12.80 14.60
STX 170120C00019000 C 01/20/17 19.0 11.80 13.60
STX 170120C00020000 C 01/20/17 20.0 10.85 12.60
STX 170120C00021000 C 01/20/17 21.0 10.10 11.65
STX 170120C00022000 C 01/20/17 22.0 9.05 10.70
STX 170120C00023000 C 01/20/17 23.0 8.50 9.70
STX 170120C00024000 C 01/20/17 24.0 7.45 8.45
STX 170120C00025000 C 01/20/17 25.0 7.25 7.60
STX 170120C00026000 C 01/20/17 26.0 6.50 6.85
STX 170120C00027000 C 01/20/17 27.0 5.55 6.05
STX 170120C00028000 C 01/20/17 28.0 4.90 5.40
STX 170120C00029000 C 01/20/17 29.0 4.35 4.70
STX 170120C00030000 C 01/20/17 30.0 3.90 4.15
STX 170120C00031000 C 01/20/17 31.0 3.25 3.60
STX 170120C00032000 C 01/20/17 32.0 2.78 3.15
STX 170120C00033000 C 01/20/17 33.0 2.36 2.69
STX 170120C00034000 C 01/20/17 34.0 1.99 2.30
STX 170120C00035000 C 01/20/17 35.0 1.66 1.97
STX 170120C00036000 C 01/20/17 36.0 1.39 1.65
STX 170120C00037000 C 01/20/17 37.0 1.18 1.40
STX 170120C00038000 C 01/20/17 38.0 0.98 1.17
STX 170120C00039000 C 01/20/17 39.0 0.82 0.98
STX 170120C00040000 C 01/20/17 40.0 0.68 0.82
STX 170120C00041000 C 01/20/17 41.0 0.57 0.69
STX 170120C00042000 C 01/20/17 42.0 0.45 0.56
STX 170120C00043000 C 01/20/17 43.0 0.38 0.49
STX 170120C00044000 C 01/20/17 44.0 0.31 0.38
STX 170120C00045000 C 01/20/17 45.0 0.25 0.30
STX 170120C00046000 C 01/20/17 46.0 0.08 0.29
STX 170120C00047000 C 01/20/17 47.0 0.04 0.25
STX 170120C00048000 C 01/20/17 48.0 0.00 0.19
STX 170120C00050000 C 01/20/17 50.0 0.05 0.14
STX 170120C00052500 C 01/20/17 52.5 0.00 0.14
STX 170120C00055000 C 01/20/17 55.0 0.00 0.10
STX 170120C00057500 C 01/20/17 57.5 0.00 0.07
STX 170120C00060000 C 01/20/17 60.0 0.01 0.05
STX 170120C00062500 C 01/20/17 62.5 0.00 0.04
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 0.03
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 0.04
STX 170120P00010000 P 01/20/17 10.0 0.00 0.05
STX 170120P00011000 P 01/20/17 11.0 0.00 0.08
STX 170120P00012000 P 01/20/17 12.0 0.00 0.11
STX 170120P00013000 P 01/20/17 13.0 0.03 0.12
STX 170120P00014000 P 01/20/17 14.0 0.00 0.18
STX 170120P00015000 P 01/20/17 15.0 0.05 0.23
STX 170120P00016000 P 01/20/17 16.0 0.14 0.25
STX 170120P00017000 P 01/20/17 17.0 0.07 0.36
STX 170120P00018000 P 01/20/17 18.0 0.24 0.44
STX 170120P00019000 P 01/20/17 19.0 0.28 0.46
STX 170120P00020000 P 01/20/17 20.0 0.43 0.53
STX 170120P00021000 P 01/20/17 21.0 0.57 0.68
STX 170120P00022000 P 01/20/17 22.0 0.68 0.84
STX 170120P00023000 P 01/20/17 23.0 0.85 0.98
STX 170120P00024000 P 01/20/17 24.0 1.03 1.19
STX 170120P00025000 P 01/20/17 25.0 1.32 1.45
STX 170120P00026000 P 01/20/17 26.0 1.57 1.74
STX 170120P00027000 P 01/20/17 27.0 1.86 2.08
STX 170120P00028000 P 01/20/17 28.0 2.17 2.47
STX 170120P00029000 P 01/20/17 29.0 2.63 2.91
STX 170120P00030000 P 01/20/17 30.0 3.05 3.40
STX 170120P00031000 P 01/20/17 31.0 3.55 3.95
STX 170120P00032000 P 01/20/17 32.0 4.05 4.50
STX 170120P00033000 P 01/20/17 33.0 4.60 5.15
STX 170120P00034000 P 01/20/17 34.0 5.25 5.80
STX 170120P00035000 P 01/20/17 35.0 5.95 6.45
STX 170120P00036000 P 01/20/17 36.0 6.65 7.15
STX 170120P00037000 P 01/20/17 37.0 7.35 8.00
STX 170120P00038000 P 01/20/17 38.0 8.20 8.80
STX 170120P00039000 P 01/20/17 39.0 9.00 9.60
STX 170120P00040000 P 01/20/17 40.0 9.80 10.45
STX 170120P00041000 P 01/20/17 41.0 10.60 11.45
STX 170120P00042000 P 01/20/17 42.0 11.55 12.65
STX 170120P00043000 P 01/20/17 43.0 12.40 13.40
STX 170120P00044000 P 01/20/17 44.0 13.30 14.35
STX 170120P00045000 P 01/20/17 45.0 14.20 15.40
STX 170120P00046000 P 01/20/17 46.0 14.50 16.35
STX 170120P00047000 P 01/20/17 47.0 15.55 17.40
STX 170120P00048000 P 01/20/17 48.0 16.45 19.35
STX 170120P00050000 P 01/20/17 50.0 18.45 20.20
STX 170120P00052500 P 01/20/17 52.5 21.00 22.65
STX 170120P00055000 P 01/20/17 55.0 23.35 25.25
STX 170120P00057500 P 01/20/17 57.5 25.80 28.45
STX 170120P00060000 P 01/20/17 60.0 28.30 30.50
STX 170120P00062500 P 01/20/17 62.5 30.80 33.65
STX 170120P00065000 P 01/20/17 65.0 33.30 35.15
STX 170120P00067500 P 01/20/17 67.5 35.15 38.30
STX 170120P00070000 P 01/20/17 70.0 37.30 41.15
STX 170120P00072500 P 01/20/17 72.5 39.70 43.80
STX 170120P00075000 P 01/20/17 75.0 42.30 45.90
STX 170120P00080000 P 01/20/17 80.0 47.30 51.35
STX 170120P00085000 P 01/20/17 85.0 52.30 56.40
STX 170120P00090000 P 01/20/17 90.0 57.30 61.35
STX 170120P00095000 P 01/20/17 95.0 62.60 66.40
STX 170120P00100000 P 01/20/17 100.0 67.30 71.10
STX 170317C00015000 C 03/17/17 15.0 16.05 17.85
STX 170317C00016000 C 03/17/17 16.0 13.75 18.15
STX 170317C00017000 C 03/17/17 17.0 12.70 17.15
STX 170317C00018000 C 03/17/17 18.0 12.10 15.80
STX 170317C00019000 C 03/17/17 19.0 10.80 14.50
STX 170317C00020000 C 03/17/17 20.0 9.55 14.00
STX 170317C00021000 C 03/17/17 21.0 8.75 12.80
STX 170317C00022000 C 03/17/17 22.0 8.25 11.80
STX 170317C00023000 C 03/17/17 23.0 7.65 9.45
STX 170317C00024000 C 03/17/17 24.0 8.05 8.50
STX 170317C00025000 C 03/17/17 25.0 7.15 7.75
STX 170317C00026000 C 03/17/17 26.0 6.40 7.00
STX 170317C00027000 C 03/17/17 27.0 5.60 6.35
STX 170317C00028000 C 03/17/17 28.0 5.15 5.70
STX 170317C00029000 C 03/17/17 29.0 4.80 5.05
STX 170317C00030000 C 03/17/17 30.0 4.25 4.50
STX 170317C00031000 C 03/17/17 31.0 3.70 4.00
STX 170317C00032000 C 03/17/17 32.0 3.25 3.55
STX 170317C00033000 C 03/17/17 33.0 2.90 3.10
STX 170317C00034000 C 03/17/17 34.0 2.53 2.72
STX 170317C00035000 C 03/17/17 35.0 2.16 2.36
STX 170317C00036000 C 03/17/17 36.0 1.91 2.07
STX 170317C00037000 C 03/17/17 37.0 1.67 1.80
STX 170317C00038000 C 03/17/17 38.0 1.40 1.56
STX 170317C00039000 C 03/17/17 39.0 1.18 1.37
STX 170317C00040000 C 03/17/17 40.0 1.00 1.17
STX 170317C00041000 C 03/17/17 41.0 0.82 1.00
STX 170317C00042000 C 03/17/17 42.0 0.74 0.85
STX 170317C00043000 C 03/17/17 43.0 0.44 0.85
STX 170317C00044000 C 03/17/17 44.0 0.32 0.77
STX 170317C00045000 C 03/17/17 45.0 0.24 0.68
STX 170317C00046000 C 03/17/17 46.0 0.16 0.61
STX 170317C00047000 C 03/17/17 47.0 0.10 0.55
STX 170317C00048000 C 03/17/17 48.0 0.06 0.49
STX 170317P00015000 P 03/17/17 15.0 0.07 0.39
STX 170317P00016000 P 03/17/17 16.0 0.12 0.47
STX 170317P00017000 P 03/17/17 17.0 0.18 0.57
STX 170317P00018000 P 03/17/17 18.0 0.28 0.69
STX 170317P00019000 P 03/17/17 19.0 0.39 0.81
STX 170317P00020000 P 03/17/17 20.0 0.50 0.94
STX 170317P00021000 P 03/17/17 21.0 0.69 1.08
STX 170317P00022000 P 03/17/17 22.0 1.02 1.16
STX 170317P00023000 P 03/17/17 23.0 1.25 1.35
STX 170317P00024000 P 03/17/17 24.0 1.50 1.60
STX 170317P00025000 P 03/17/17 25.0 1.79 1.97
STX 170317P00026000 P 03/17/17 26.0 2.10 2.27
STX 170317P00027000 P 03/17/17 27.0 2.47 2.61
STX 170317P00028000 P 03/17/17 28.0 2.84 3.10
STX 170317P00029000 P 03/17/17 29.0 3.30 3.60
STX 170317P00030000 P 03/17/17 30.0 3.75 4.10
STX 170317P00031000 P 03/17/17 31.0 4.30 4.80
STX 170317P00032000 P 03/17/17 32.0 4.85 5.35
STX 170317P00033000 P 03/17/17 33.0 5.45 5.95
STX 170317P00034000 P 03/17/17 34.0 6.10 6.55
STX 170317P00035000 P 03/17/17 35.0 6.75 7.40
STX 170317P00036000 P 03/17/17 36.0 7.35 7.90
STX 170317P00037000 P 03/17/17 37.0 8.15 8.65
STX 170317P00038000 P 03/17/17 38.0 8.85 9.75
STX 170317P00039000 P 03/17/17 39.0 9.70 10.55
STX 170317P00040000 P 03/17/17 40.0 10.50 11.35
STX 170317P00041000 P 03/17/17 41.0 11.35 12.20
STX 170317P00042000 P 03/17/17 42.0 12.20 13.05
STX 170317P00043000 P 03/17/17 43.0 12.45 14.15
STX 170317P00044000 P 03/17/17 44.0 13.30 15.15
STX 170317P00045000 P 03/17/17 45.0 14.25 16.10
STX 170317P00046000 P 03/17/17 46.0 15.15 16.95
STX 170317P00047000 P 03/17/17 47.0 16.15 19.00
STX 170317P00048000 P 03/17/17 48.0 17.05 18.80
STX 180119C00005000 C 01/19/18 5.0 25.90 28.25
STX 180119C00008000 C 01/19/18 8.0 21.65 26.40
STX 180119C00010000 C 01/19/18 10.0 19.65 24.35
STX 180119C00013000 C 01/19/18 13.0 17.55 20.00
STX 180119C00015000 C 01/19/18 15.0 15.55 18.20
STX 180119C00018000 C 01/19/18 18.0 12.55 15.75
STX 180119C00020000 C 01/19/18 20.0 11.35 12.30
STX 180119C00023000 C 01/19/18 23.0 8.65 10.30
STX 180119C00025000 C 01/19/18 25.0 7.85 8.55
STX 180119C00028000 C 01/19/18 28.0 6.05 6.80
STX 180119C00030000 C 01/19/18 30.0 5.35 5.80
STX 180119C00032000 C 01/19/18 32.0 4.50 4.80
STX 180119C00033000 C 01/19/18 33.0 3.60 5.10
STX 180119C00035000 C 01/19/18 35.0 3.40 3.85
STX 180119C00037000 C 01/19/18 37.0 2.88 3.25
STX 180119C00040000 C 01/19/18 40.0 2.21 2.48
STX 180119C00042000 C 01/19/18 42.0 1.74 2.04
STX 180119C00045000 C 01/19/18 45.0 1.34 1.61
STX 180119C00047000 C 01/19/18 47.0 1.09 1.30
STX 180119C00050000 C 01/19/18 50.0 0.48 1.00
STX 180119P00005000 P 01/19/18 5.0 0.05 0.16
STX 180119P00008000 P 01/19/18 8.0 0.05 0.46
STX 180119P00010000 P 01/19/18 10.0 0.05 0.59
STX 180119P00013000 P 01/19/18 13.0 0.21 0.75
STX 180119P00015000 P 01/19/18 15.0 0.52 1.35
STX 180119P00018000 P 01/19/18 18.0 1.45 1.70
STX 180119P00020000 P 01/19/18 20.0 2.02 2.26
STX 180119P00023000 P 01/19/18 23.0 2.70 3.30
STX 180119P00025000 P 01/19/18 25.0 3.80 4.10
STX 180119P00028000 P 01/19/18 28.0 5.15 5.50
STX 180119P00030000 P 01/19/18 30.0 5.90 6.65
STX 180119P00032000 P 01/19/18 32.0 7.00 7.85
STX 180119P00033000 P 01/19/18 33.0 7.15 9.05
STX 180119P00035000 P 01/19/18 35.0 8.95 9.75
STX 180119P00037000 P 01/19/18 37.0 9.85 11.15
STX 180119P00040000 P 01/19/18 40.0 11.75 13.40
STX 180119P00042000 P 01/19/18 42.0 13.30 15.00
STX 180119P00045000 P 01/19/18 45.0 15.85 18.50
STX 180119P00047000 P 01/19/18 47.0 17.65 20.15
STX 180119P00050000 P 01/19/18 50.0 20.10 22.85

OPRA data is delayed 15 minutes.