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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Seagate Technology (STX)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150306C00044000 C 03/06/15 44.0 12.25 14.35
STX 150306C00045000 C 03/06/15 45.0 11.70 13.35
STX 150306C00046000 C 03/06/15 46.0 10.45 12.40
STX 150306C00047000 C 03/06/15 47.0 9.70 11.40
STX 150306C00048000 C 03/06/15 48.0 9.20 10.40
STX 150306C00049000 C 03/06/15 49.0 8.20 9.35
STX 150306C00050000 C 03/06/15 50.0 7.10 8.35
STX 150306C00051000 C 03/06/15 51.0 6.15 7.35
STX 150306C00051500 C 03/06/15 51.5 5.65 6.85
STX 150306C00052000 C 03/06/15 52.0 5.15 6.35
STX 150306C00052500 C 03/06/15 52.5 4.70 5.85
STX 150306C00053000 C 03/06/15 53.0 4.15 5.35
STX 150306C00053500 C 03/06/15 53.5 3.75 4.85
STX 150306C00054000 C 03/06/15 54.0 3.20 4.35
STX 150306C00054500 C 03/06/15 54.5 2.82 3.85
STX 150306C00055000 C 03/06/15 55.0 2.44 3.35
STX 150306C00055500 C 03/06/15 55.5 2.20 2.87
STX 150306C00056000 C 03/06/15 56.0 1.74 2.38
STX 150306C00056500 C 03/06/15 56.5 1.33 1.88
STX 150306C00057000 C 03/06/15 57.0 1.29 1.41
STX 150306C00057500 C 03/06/15 57.5 0.92 1.12
STX 150306C00058000 C 03/06/15 58.0 0.60 0.71
STX 150306C00058500 C 03/06/15 58.5 0.38 0.52
STX 150306C00059000 C 03/06/15 59.0 0.18 0.28
STX 150306C00059500 C 03/06/15 59.5 0.13 0.20
STX 150306C00060000 C 03/06/15 60.0 0.09 0.12
STX 150306C00060500 C 03/06/15 60.5 0.03 0.13
STX 150306C00061000 C 03/06/15 61.0 0.01 0.18
STX 150306C00061500 C 03/06/15 61.5 0.00 0.50
STX 150306C00062000 C 03/06/15 62.0 0.00 0.12
STX 150306C00062500 C 03/06/15 62.5 0.00 0.25
STX 150306C00063000 C 03/06/15 63.0 0.00 0.03
STX 150306C00063500 C 03/06/15 63.5 0.00 0.50
STX 150306C00064000 C 03/06/15 64.0 0.00 0.50
STX 150306C00064500 C 03/06/15 64.5 0.00 0.50
STX 150306C00065000 C 03/06/15 65.0 0.00 0.50
STX 150306C00065500 C 03/06/15 65.5 0.00 0.50
STX 150306C00066000 C 03/06/15 66.0 0.00 0.50
STX 150306C00066500 C 03/06/15 66.5 0.00 0.50
STX 150306C00067000 C 03/06/15 67.0 0.00 0.50
STX 150306C00067500 C 03/06/15 67.5 0.00 0.50
STX 150306C00068000 C 03/06/15 68.0 0.00 0.50
STX 150306C00068500 C 03/06/15 68.5 0.00 0.50
STX 150306C00069000 C 03/06/15 69.0 0.00 0.50
STX 150306C00069500 C 03/06/15 69.5 0.00 0.50
STX 150306C00070000 C 03/06/15 70.0 0.00 0.50
STX 150306C00070500 C 03/06/15 70.5 0.00 0.50
STX 150306C00071000 C 03/06/15 71.0 0.00 0.05
STX 150306C00072000 C 03/06/15 72.0 0.00 0.50
STX 150306C00075000 C 03/06/15 75.0 0.00 0.13
STX 150306C00080000 C 03/06/15 80.0 0.00 0.50
STX 150306C00085000 C 03/06/15 85.0 0.00 0.38
STX 150306C00090000 C 03/06/15 90.0 0.00 0.49
STX 150306P00044000 P 03/06/15 44.0 0.00 0.50
STX 150306P00045000 P 03/06/15 45.0 0.00 0.50
STX 150306P00046000 P 03/06/15 46.0 0.00 0.50
STX 150306P00047000 P 03/06/15 47.0 0.00 0.50
STX 150306P00048000 P 03/06/15 48.0 0.00 0.50
STX 150306P00049000 P 03/06/15 49.0 0.00 0.50
STX 150306P00050000 P 03/06/15 50.0 0.00 0.02
STX 150306P00051000 P 03/06/15 51.0 0.00 0.50
STX 150306P00051500 P 03/06/15 51.5 0.00 0.50
STX 150306P00052000 P 03/06/15 52.0 0.00 0.50
STX 150306P00052500 P 03/06/15 52.5 0.00 0.50
STX 150306P00053000 P 03/06/15 53.0 0.00 0.50
STX 150306P00053500 P 03/06/15 53.5 0.00 0.50
STX 150306P00054000 P 03/06/15 54.0 0.00 0.50
STX 150306P00054500 P 03/06/15 54.5 0.01 0.33
STX 150306P00055000 P 03/06/15 55.0 0.00 0.50
STX 150306P00055500 P 03/06/15 55.5 0.01 0.16
STX 150306P00056000 P 03/06/15 56.0 0.07 0.14
STX 150306P00056500 P 03/06/15 56.5 0.12 0.17
STX 150306P00057000 P 03/06/15 57.0 0.22 0.25
STX 150306P00057500 P 03/06/15 57.5 0.34 0.40
STX 150306P00058000 P 03/06/15 58.0 0.53 0.68
STX 150306P00058500 P 03/06/15 58.5 0.79 1.07
STX 150306P00059000 P 03/06/15 59.0 1.06 1.46
STX 150306P00059500 P 03/06/15 59.5 1.37 1.93
STX 150306P00060000 P 03/06/15 60.0 1.81 2.33
STX 150306P00060500 P 03/06/15 60.5 2.27 2.81
STX 150306P00061000 P 03/06/15 61.0 2.73 3.35
STX 150306P00061500 P 03/06/15 61.5 3.20 3.85
STX 150306P00062000 P 03/06/15 62.0 3.70 4.30
STX 150306P00062500 P 03/06/15 62.5 3.75 4.80
STX 150306P00063000 P 03/06/15 63.0 4.25 5.30
STX 150306P00063500 P 03/06/15 63.5 4.75 5.80
STX 150306P00064000 P 03/06/15 64.0 5.15 6.35
STX 150306P00064500 P 03/06/15 64.5 5.65 6.80
STX 150306P00065000 P 03/06/15 65.0 6.45 7.00
STX 150306P00065500 P 03/06/15 65.5 6.65 7.80
STX 150306P00066000 P 03/06/15 66.0 7.15 8.30
STX 150306P00066500 P 03/06/15 66.5 7.65 8.80
STX 150306P00067000 P 03/06/15 67.0 8.15 9.30
STX 150306P00067500 P 03/06/15 67.5 8.95 9.55
STX 150306P00068000 P 03/06/15 68.0 9.15 10.35
STX 150306P00068500 P 03/06/15 68.5 9.65 10.85
STX 150306P00069000 P 03/06/15 69.0 10.05 11.35
STX 150306P00069500 P 03/06/15 69.5 10.35 11.85
STX 150306P00070000 P 03/06/15 70.0 10.80 12.05
STX 150306P00070500 P 03/06/15 70.5 11.30 12.55
STX 150306P00071000 P 03/06/15 71.0 11.80 13.05
STX 150306P00072000 P 03/06/15 72.0 12.45 14.05
STX 150306P00075000 P 03/06/15 75.0 15.15 17.05
STX 150306P00080000 P 03/06/15 80.0 20.55 22.05
STX 150306P00085000 P 03/06/15 85.0 25.20 27.05
STX 150306P00090000 P 03/06/15 90.0 30.50 32.05
STX 150313C00050000 C 03/13/15 50.0 7.15 8.90
STX 150313C00050500 C 03/13/15 50.5 6.55 8.40
STX 150313C00051000 C 03/13/15 51.0 6.15 7.90
STX 150313C00051500 C 03/13/15 51.5 5.70 7.45
STX 150313C00052000 C 03/13/15 52.0 5.20 6.95
STX 150313C00052500 C 03/13/15 52.5 4.75 6.45
STX 150313C00053000 C 03/13/15 53.0 4.25 6.05
STX 150313C00053500 C 03/13/15 53.5 3.85 5.40
STX 150313C00054000 C 03/13/15 54.0 3.30 4.65
STX 150313C00054500 C 03/13/15 54.5 3.10 4.20
STX 150313C00055000 C 03/13/15 55.0 2.91 3.55
STX 150313C00055500 C 03/13/15 55.5 2.85 3.15
STX 150313C00056000 C 03/13/15 56.0 2.28 2.68
STX 150313C00056500 C 03/13/15 56.5 1.90 2.25
STX 150313C00057000 C 03/13/15 57.0 1.71 1.79
STX 150313C00057500 C 03/13/15 57.5 1.24 1.49
STX 150313C00058000 C 03/13/15 58.0 1.10 1.17
STX 150313C00058500 C 03/13/15 58.5 0.74 1.01
STX 150313C00059000 C 03/13/15 59.0 0.52 0.72
STX 150313C00059500 C 03/13/15 59.5 0.48 0.60
STX 150313C00060000 C 03/13/15 60.0 0.37 0.42
STX 150313C00060500 C 03/13/15 60.5 0.27 0.34
STX 150313C00061000 C 03/13/15 61.0 0.14 0.28
STX 150313C00061500 C 03/13/15 61.5 0.12 0.19
STX 150313C00062000 C 03/13/15 62.0 0.07 0.18
STX 150313C00062500 C 03/13/15 62.5 0.06 0.13
STX 150313C00063000 C 03/13/15 63.0 0.04 0.13
STX 150313C00063500 C 03/13/15 63.5 0.02 0.10
STX 150313C00064000 C 03/13/15 64.0 0.00 0.09
STX 150313C00064500 C 03/13/15 64.5 0.00 0.08
STX 150313C00065000 C 03/13/15 65.0 0.00 0.07
STX 150313C00065500 C 03/13/15 65.5 0.00 0.06
STX 150313C00066000 C 03/13/15 66.0 0.00 0.06
STX 150313C00066500 C 03/13/15 66.5 0.00 0.05
STX 150313C00067000 C 03/13/15 67.0 0.00 0.05
STX 150313C00067500 C 03/13/15 67.5 0.00 0.04
STX 150313C00068000 C 03/13/15 68.0 0.00 0.04
STX 150313C00069000 C 03/13/15 69.0 0.00 0.04
STX 150313C00070000 C 03/13/15 70.0 0.00 0.03
STX 150313P00050000 P 03/13/15 50.0 0.00 0.09
STX 150313P00050500 P 03/13/15 50.5 0.00 0.10
STX 150313P00051000 P 03/13/15 51.0 0.01 0.11
STX 150313P00051500 P 03/13/15 51.5 0.02 0.12
STX 150313P00052000 P 03/13/15 52.0 0.01 0.14
STX 150313P00052500 P 03/13/15 52.5 0.03 0.15
STX 150313P00053000 P 03/13/15 53.0 0.03 0.15
STX 150313P00053500 P 03/13/15 53.5 0.06 0.20
STX 150313P00054000 P 03/13/15 54.0 0.10 0.23
STX 150313P00054500 P 03/13/15 54.5 0.15 0.28
STX 150313P00055000 P 03/13/15 55.0 0.20 0.32
STX 150313P00055500 P 03/13/15 55.5 0.26 0.39
STX 150313P00056000 P 03/13/15 56.0 0.37 0.46
STX 150313P00056500 P 03/13/15 56.5 0.48 0.54
STX 150313P00057000 P 03/13/15 57.0 0.61 0.68
STX 150313P00057500 P 03/13/15 57.5 0.78 0.85
STX 150313P00058000 P 03/13/15 58.0 0.94 1.11
STX 150313P00058500 P 03/13/15 58.5 1.24 1.33
STX 150313P00059000 P 03/13/15 59.0 1.44 1.64
STX 150313P00059500 P 03/13/15 59.5 1.77 2.06
STX 150313P00060000 P 03/13/15 60.0 2.22 2.41
STX 150313P00060500 P 03/13/15 60.5 2.61 2.78
STX 150313P00061000 P 03/13/15 61.0 2.91 3.30
STX 150313P00061500 P 03/13/15 61.5 3.15 3.80
STX 150313P00062000 P 03/13/15 62.0 3.40 4.55
STX 150313P00062500 P 03/13/15 62.5 3.85 5.40
STX 150313P00063000 P 03/13/15 63.0 4.30 5.90
STX 150313P00063500 P 03/13/15 63.5 4.80 6.40
STX 150313P00064000 P 03/13/15 64.0 5.20 6.90
STX 150313P00064500 P 03/13/15 64.5 5.70 7.35
STX 150313P00065000 P 03/13/15 65.0 6.15 7.90
STX 150313P00065500 P 03/13/15 65.5 6.65 8.40
STX 150313P00066000 P 03/13/15 66.0 7.15 8.85
STX 150313P00066500 P 03/13/15 66.5 7.65 9.35
STX 150313P00067000 P 03/13/15 67.0 8.15 10.05
STX 150313P00067500 P 03/13/15 67.5 8.65 10.40
STX 150313P00068000 P 03/13/15 68.0 9.15 11.05
STX 150313P00069000 P 03/13/15 69.0 10.05 11.25
STX 150313P00070000 P 03/13/15 70.0 10.85 12.30
STX 150320C00030000 C 03/20/15 30.0 26.15 29.65
STX 150320C00035000 C 03/20/15 35.0 21.10 24.50
STX 150320C00040000 C 03/20/15 40.0 16.75 19.20
STX 150320C00045000 C 03/20/15 45.0 12.20 14.20
STX 150320C00048000 C 03/20/15 48.0 9.20 11.10
STX 150320C00049000 C 03/20/15 49.0 8.20 9.95
STX 150320C00050000 C 03/20/15 50.0 7.25 8.95
STX 150320C00051000 C 03/20/15 51.0 6.30 8.00
STX 150320C00051500 C 03/20/15 51.5 5.80 7.50
STX 150320C00052000 C 03/20/15 52.0 5.30 7.00
STX 150320C00052500 C 03/20/15 52.5 4.85 6.55
STX 150320C00053000 C 03/20/15 53.0 4.45 5.75
STX 150320C00053500 C 03/20/15 53.5 4.25 5.25
STX 150320C00054000 C 03/20/15 54.0 4.25 4.65
STX 150320C00054500 C 03/20/15 54.5 3.95 4.10
STX 150320C00055000 C 03/20/15 55.0 3.50 3.65
STX 150320C00055500 C 03/20/15 55.5 3.05 3.25
STX 150320C00056000 C 03/20/15 56.0 2.73 2.83
STX 150320C00056500 C 03/20/15 56.5 2.36 2.47
STX 150320C00057000 C 03/20/15 57.0 2.03 2.10
STX 150320C00057500 C 03/20/15 57.5 1.72 1.79
STX 150320C00058000 C 03/20/15 58.0 1.44 1.50
STX 150320C00058500 C 03/20/15 58.5 1.17 1.25
STX 150320C00059000 C 03/20/15 59.0 0.97 1.03
STX 150320C00059500 C 03/20/15 59.5 0.78 0.84
STX 150320C00060000 C 03/20/15 60.0 0.62 0.68
STX 150320C00060500 C 03/20/15 60.5 0.50 0.54
STX 150320C00061000 C 03/20/15 61.0 0.38 0.43
STX 150320C00061500 C 03/20/15 61.5 0.30 0.34
STX 150320C00062000 C 03/20/15 62.0 0.23 0.27
STX 150320C00062500 C 03/20/15 62.5 0.18 0.22
STX 150320C00063000 C 03/20/15 63.0 0.12 0.19
STX 150320C00063500 C 03/20/15 63.5 0.09 0.16
STX 150320C00064000 C 03/20/15 64.0 0.07 0.11
STX 150320C00064500 C 03/20/15 64.5 0.05 0.10
STX 150320C00065000 C 03/20/15 65.0 0.05 0.08
STX 150320C00065500 C 03/20/15 65.5 0.03 0.09
STX 150320C00066000 C 03/20/15 66.0 0.02 0.08
STX 150320C00066500 C 03/20/15 66.5 0.01 0.08
STX 150320C00067000 C 03/20/15 67.0 0.01 0.07
STX 150320C00067500 C 03/20/15 67.5 0.00 0.04
STX 150320C00068000 C 03/20/15 68.0 0.00 0.05
STX 150320C00068500 C 03/20/15 68.5 0.00 0.05
STX 150320C00069000 C 03/20/15 69.0 0.00 0.04
STX 150320C00069500 C 03/20/15 69.5 0.00 0.04
STX 150320C00070000 C 03/20/15 70.0 0.00 0.03
STX 150320C00070500 C 03/20/15 70.5 0.00 0.04
STX 150320C00071000 C 03/20/15 71.0 0.00 0.04
STX 150320C00071500 C 03/20/15 71.5 0.00 0.04
STX 150320C00072000 C 03/20/15 72.0 0.00 0.03
STX 150320C00072500 C 03/20/15 72.5 0.00 0.03
STX 150320C00073000 C 03/20/15 73.0 0.00 0.03
STX 150320C00074000 C 03/20/15 74.0 0.00 0.03
STX 150320C00075000 C 03/20/15 75.0 0.00 0.03
STX 150320C00076000 C 03/20/15 76.0 0.00 0.03
STX 150320C00080000 C 03/20/15 80.0 0.00 0.03
STX 150320C00085000 C 03/20/15 85.0 0.00 0.02
STX 150320P00030000 P 03/20/15 30.0 0.00 0.02
STX 150320P00035000 P 03/20/15 35.0 0.00 0.03
STX 150320P00040000 P 03/20/15 40.0 0.01 0.04
STX 150320P00045000 P 03/20/15 45.0 0.00 0.06
STX 150320P00048000 P 03/20/15 48.0 0.02 0.10
STX 150320P00049000 P 03/20/15 49.0 0.03 0.12
STX 150320P00050000 P 03/20/15 50.0 0.07 0.10
STX 150320P00051000 P 03/20/15 51.0 0.08 0.18
STX 150320P00051500 P 03/20/15 51.5 0.10 0.20
STX 150320P00052000 P 03/20/15 52.0 0.12 0.23
STX 150320P00052500 P 03/20/15 52.5 0.14 0.26
STX 150320P00053000 P 03/20/15 53.0 0.18 0.30
STX 150320P00053500 P 03/20/15 53.5 0.21 0.32
STX 150320P00054000 P 03/20/15 54.0 0.27 0.37
STX 150320P00054500 P 03/20/15 54.5 0.34 0.40
STX 150320P00055000 P 03/20/15 55.0 0.40 0.47
STX 150320P00055500 P 03/20/15 55.5 0.50 0.57
STX 150320P00056000 P 03/20/15 56.0 0.64 0.69
STX 150320P00056500 P 03/20/15 56.5 0.74 0.83
STX 150320P00057000 P 03/20/15 57.0 0.90 0.99
STX 150320P00057500 P 03/20/15 57.5 1.11 1.18
STX 150320P00058000 P 03/20/15 58.0 1.34 1.40
STX 150320P00058500 P 03/20/15 58.5 1.58 1.65
STX 150320P00059000 P 03/20/15 59.0 1.82 1.93
STX 150320P00059500 P 03/20/15 59.5 2.14 2.25
STX 150320P00060000 P 03/20/15 60.0 2.47 2.60
STX 150320P00060500 P 03/20/15 60.5 2.85 2.97
STX 150320P00061000 P 03/20/15 61.0 3.20 3.40
STX 150320P00061500 P 03/20/15 61.5 3.45 3.80
STX 150320P00062000 P 03/20/15 62.0 3.90 4.30
STX 150320P00062500 P 03/20/15 62.5 4.00 4.70
STX 150320P00063000 P 03/20/15 63.0 4.40 5.30
STX 150320P00063500 P 03/20/15 63.5 4.90 6.40
STX 150320P00064000 P 03/20/15 64.0 5.25 7.00
STX 150320P00064500 P 03/20/15 64.5 5.70 7.35
STX 150320P00065000 P 03/20/15 65.0 6.55 7.05
STX 150320P00065500 P 03/20/15 65.5 6.70 8.35
STX 150320P00066000 P 03/20/15 66.0 7.20 8.90
STX 150320P00066500 P 03/20/15 66.5 7.65 9.45
STX 150320P00067000 P 03/20/15 67.0 8.15 9.95
STX 150320P00067500 P 03/20/15 67.5 8.65 10.45
STX 150320P00068000 P 03/20/15 68.0 9.15 11.00
STX 150320P00068500 P 03/20/15 68.5 9.65 11.55
STX 150320P00069000 P 03/20/15 69.0 10.05 12.00
STX 150320P00069500 P 03/20/15 69.5 10.35 12.70
STX 150320P00070000 P 03/20/15 70.0 10.85 13.00
STX 150320P00070500 P 03/20/15 70.5 11.05 13.70
STX 150320P00071000 P 03/20/15 71.0 11.45 14.60
STX 150320P00071500 P 03/20/15 71.5 11.95 15.30
STX 150320P00072000 P 03/20/15 72.0 12.40 15.30
STX 150320P00072500 P 03/20/15 72.5 12.95 14.75
STX 150320P00073000 P 03/20/15 73.0 13.45 15.30
STX 150320P00074000 P 03/20/15 74.0 14.45 16.30
STX 150320P00075000 P 03/20/15 75.0 15.45 17.30
STX 150320P00076000 P 03/20/15 76.0 16.45 18.30
STX 150320P00080000 P 03/20/15 80.0 20.70 22.25
STX 150320P00085000 P 03/20/15 85.0 25.50 27.30
STX 150327C00045000 C 03/27/15 45.0 11.95 14.00
STX 150327C00050000 C 03/27/15 50.0 7.20 9.00
STX 150327C00051000 C 03/27/15 51.0 6.35 8.05
STX 150327C00052000 C 03/27/15 52.0 5.40 7.10
STX 150327C00052500 C 03/27/15 52.5 5.25 6.15
STX 150327C00053000 C 03/27/15 53.0 4.85 5.65
STX 150327C00053500 C 03/27/15 53.5 4.75 5.25
STX 150327C00054000 C 03/27/15 54.0 4.50 4.85
STX 150327C00054500 C 03/27/15 54.5 4.10 4.40
STX 150327C00055000 C 03/27/15 55.0 3.65 4.00
STX 150327C00055500 C 03/27/15 55.5 3.20 3.60
STX 150327C00056000 C 03/27/15 56.0 2.94 3.20
STX 150327C00056500 C 03/27/15 56.5 2.57 2.83
STX 150327C00057000 C 03/27/15 57.0 2.19 2.48
STX 150327C00057500 C 03/27/15 57.5 1.95 2.07
STX 150327C00058000 C 03/27/15 58.0 1.69 1.77
STX 150327C00058500 C 03/27/15 58.5 1.42 1.61
STX 150327C00059000 C 03/27/15 59.0 1.21 1.30
STX 150327C00059500 C 03/27/15 59.5 1.01 1.09
STX 150327C00060000 C 03/27/15 60.0 0.84 0.91
STX 150327C00060500 C 03/27/15 60.5 0.70 0.77
STX 150327C00061000 C 03/27/15 61.0 0.56 0.63
STX 150327C00061500 C 03/27/15 61.5 0.46 0.55
STX 150327C00062000 C 03/27/15 62.0 0.31 0.49
STX 150327C00062500 C 03/27/15 62.5 0.21 0.40
STX 150327C00063000 C 03/27/15 63.0 0.16 0.33
STX 150327C00063500 C 03/27/15 63.5 0.14 0.28
STX 150327C00064000 C 03/27/15 64.0 0.12 0.22
STX 150327C00064500 C 03/27/15 64.5 0.09 0.20
STX 150327C00065000 C 03/27/15 65.0 0.08 0.17
STX 150327C00065500 C 03/27/15 65.5 0.06 0.14
STX 150327C00066000 C 03/27/15 66.0 0.04 0.12
STX 150327C00066500 C 03/27/15 66.5 0.03 0.11
STX 150327C00067000 C 03/27/15 67.0 0.02 0.09
STX 150327C00068000 C 03/27/15 68.0 0.01 0.07
STX 150327C00069000 C 03/27/15 69.0 0.00 0.06
STX 150327C00070000 C 03/27/15 70.0 0.00 0.05
STX 150327P00045000 P 03/27/15 45.0 0.02 0.10
STX 150327P00050000 P 03/27/15 50.0 0.08 0.21
STX 150327P00051000 P 03/27/15 51.0 0.12 0.26
STX 150327P00052000 P 03/27/15 52.0 0.16 0.33
STX 150327P00052500 P 03/27/15 52.5 0.19 0.38
STX 150327P00053000 P 03/27/15 53.0 0.28 0.43
STX 150327P00053500 P 03/27/15 53.5 0.33 0.47
STX 150327P00054000 P 03/27/15 54.0 0.41 0.52
STX 150327P00054500 P 03/27/15 54.5 0.46 0.65
STX 150327P00055000 P 03/27/15 55.0 0.60 0.67
STX 150327P00055500 P 03/27/15 55.5 0.70 0.87
STX 150327P00056000 P 03/27/15 56.0 0.79 0.91
STX 150327P00056500 P 03/27/15 56.5 0.95 1.07
STX 150327P00057000 P 03/27/15 57.0 1.12 1.25
STX 150327P00057500 P 03/27/15 57.5 1.34 1.44
STX 150327P00058000 P 03/27/15 58.0 1.56 1.65
STX 150327P00058500 P 03/27/15 58.5 1.81 1.91
STX 150327P00059000 P 03/27/15 59.0 1.99 2.18
STX 150327P00059500 P 03/27/15 59.5 2.37 2.48
STX 150327P00060000 P 03/27/15 60.0 2.59 2.89
STX 150327P00060500 P 03/27/15 60.5 2.94 3.35
STX 150327P00061000 P 03/27/15 61.0 3.25 3.60
STX 150327P00061500 P 03/27/15 61.5 3.70 4.00
STX 150327P00062000 P 03/27/15 62.0 4.20 4.40
STX 150327P00062500 P 03/27/15 62.5 4.50 4.85
STX 150327P00063000 P 03/27/15 63.0 4.55 5.45
STX 150327P00063500 P 03/27/15 63.5 4.95 6.00
STX 150327P00064000 P 03/27/15 64.0 5.30 6.50
STX 150327P00064500 P 03/27/15 64.5 5.80 7.55
STX 150327P00065000 P 03/27/15 65.0 6.25 7.90
STX 150327P00065500 P 03/27/15 65.5 6.75 8.55
STX 150327P00066000 P 03/27/15 66.0 7.20 9.00
STX 150327P00066500 P 03/27/15 66.5 7.70 9.45
STX 150327P00067000 P 03/27/15 67.0 8.20 9.85
STX 150327P00068000 P 03/27/15 68.0 9.15 10.85
STX 150327P00069000 P 03/27/15 69.0 10.05 12.20
STX 150327P00070000 P 03/27/15 70.0 10.85 12.90
STX 150402C00050000 C 04/02/15 50.0 7.40 9.05
STX 150402C00052000 C 04/02/15 52.0 5.50 7.15
STX 150402C00053000 C 04/02/15 53.0 5.25 5.80
STX 150402C00053500 C 04/02/15 53.5 4.85 5.35
STX 150402C00054000 C 04/02/15 54.0 4.40 4.90
STX 150402C00054500 C 04/02/15 54.5 4.00 4.50
STX 150402C00055000 C 04/02/15 55.0 3.65 4.10
STX 150402C00055500 C 04/02/15 55.5 3.25 3.70
STX 150402C00056000 C 04/02/15 56.0 3.00 3.20
STX 150402C00056500 C 04/02/15 56.5 2.56 2.86
STX 150402C00057000 C 04/02/15 57.0 2.32 2.54
STX 150402C00057500 C 04/02/15 57.5 2.07 2.24
STX 150402C00058000 C 04/02/15 58.0 1.87 1.94
STX 150402C00058500 C 04/02/15 58.5 1.60 1.69
STX 150402C00059000 C 04/02/15 59.0 1.28 1.50
STX 150402C00059500 C 04/02/15 59.5 1.03 1.29
STX 150402C00060000 C 04/02/15 60.0 0.93 1.11
STX 150402C00060500 C 04/02/15 60.5 0.80 0.94
STX 150402C00061000 C 04/02/15 61.0 0.71 0.81
STX 150402C00061500 C 04/02/15 61.5 0.50 0.67
STX 150402C00062000 C 04/02/15 62.0 0.39 0.56
STX 150402C00062500 C 04/02/15 62.5 0.30 0.51
STX 150402C00063000 C 04/02/15 63.0 0.24 0.43
STX 150402C00063500 C 04/02/15 63.5 0.18 0.38
STX 150402C00064000 C 04/02/15 64.0 0.13 0.32
STX 150402C00064500 C 04/02/15 64.5 0.14 0.25
STX 150402C00065000 C 04/02/15 65.0 0.11 0.24
STX 150402C00065500 C 04/02/15 65.5 0.09 0.20
STX 150402C00066000 C 04/02/15 66.0 0.08 0.17
STX 150402C00066500 C 04/02/15 66.5 0.06 0.15
STX 150402C00067000 C 04/02/15 67.0 0.04 0.13
STX 150402C00067500 C 04/02/15 67.5 0.03 0.12
STX 150402C00068000 C 04/02/15 68.0 0.02 0.10
STX 150402C00069000 C 04/02/15 69.0 0.01 0.08
STX 150402C00070000 C 04/02/15 70.0 0.01 0.06
STX 150402P00050000 P 04/02/15 50.0 0.13 0.27
STX 150402P00052000 P 04/02/15 52.0 0.23 0.42
STX 150402P00053000 P 04/02/15 53.0 0.36 0.55
STX 150402P00053500 P 04/02/15 53.5 0.44 0.62
STX 150402P00054000 P 04/02/15 54.0 0.52 0.60
STX 150402P00054500 P 04/02/15 54.5 0.61 0.70
STX 150402P00055000 P 04/02/15 55.0 0.70 0.80
STX 150402P00055500 P 04/02/15 55.5 0.80 0.93
STX 150402P00056000 P 04/02/15 56.0 0.99 1.06
STX 150402P00056500 P 04/02/15 56.5 1.10 1.23
STX 150402P00057000 P 04/02/15 57.0 1.27 1.41
STX 150402P00057500 P 04/02/15 57.5 1.46 1.61
STX 150402P00058000 P 04/02/15 58.0 1.75 1.83
STX 150402P00058500 P 04/02/15 58.5 2.00 2.08
STX 150402P00059000 P 04/02/15 59.0 2.17 2.37
STX 150402P00059500 P 04/02/15 59.5 2.47 2.66
STX 150402P00060000 P 04/02/15 60.0 2.78 2.98
STX 150402P00060500 P 04/02/15 60.5 3.10 3.35
STX 150402P00061000 P 04/02/15 61.0 3.40 3.75
STX 150402P00061500 P 04/02/15 61.5 3.85 4.25
STX 150402P00062000 P 04/02/15 62.0 4.25 4.65
STX 150402P00062500 P 04/02/15 62.5 4.60 5.00
STX 150402P00063000 P 04/02/15 63.0 5.05 5.45
STX 150402P00063500 P 04/02/15 63.5 5.05 6.05
STX 150402P00064000 P 04/02/15 64.0 5.40 6.55
STX 150402P00064500 P 04/02/15 64.5 5.85 7.50
STX 150402P00065000 P 04/02/15 65.0 6.30 8.00
STX 150402P00065500 P 04/02/15 65.5 6.75 8.55
STX 150402P00066000 P 04/02/15 66.0 7.25 8.95
STX 150402P00066500 P 04/02/15 66.5 7.70 9.40
STX 150402P00067000 P 04/02/15 67.0 8.20 9.90
STX 150402P00067500 P 04/02/15 67.5 8.70 10.40
STX 150402P00068000 P 04/02/15 68.0 9.20 11.00
STX 150402P00069000 P 04/02/15 69.0 10.05 12.00
STX 150402P00070000 P 04/02/15 70.0 10.90 12.85
STX 150410C00050000 C 04/10/15 50.0 7.45 9.10
STX 150410C00052000 C 04/10/15 52.0 5.60 7.30
STX 150410C00053000 C 04/10/15 53.0 5.35 5.90
STX 150410C00053500 C 04/10/15 53.5 4.95 5.50
STX 150410C00054000 C 04/10/15 54.0 4.55 5.05
STX 150410C00054500 C 04/10/15 54.5 4.15 4.65
STX 150410C00055000 C 04/10/15 55.0 3.80 4.30
STX 150410C00055500 C 04/10/15 55.5 3.45 3.90
STX 150410C00056000 C 04/10/15 56.0 3.10 3.50
STX 150410C00056500 C 04/10/15 56.5 2.75 3.20
STX 150410C00057000 C 04/10/15 57.0 2.45 2.84
STX 150410C00057500 C 04/10/15 57.5 2.17 2.53
STX 150410C00058000 C 04/10/15 58.0 2.05 2.25
STX 150410C00058500 C 04/10/15 58.5 1.80 1.91
STX 150410C00059000 C 04/10/15 59.0 1.42 1.74
STX 150410C00059500 C 04/10/15 59.5 1.22 1.51
STX 150410C00060000 C 04/10/15 60.0 1.04 1.30
STX 150410C00060500 C 04/10/15 60.5 0.90 1.13
STX 150410C00061000 C 04/10/15 61.0 0.75 1.00
STX 150410C00061500 C 04/10/15 61.5 0.63 0.87
STX 150410C00062000 C 04/10/15 62.0 0.52 0.79
STX 150410C00062500 C 04/10/15 62.5 0.42 0.64
STX 150410C00063000 C 04/10/15 63.0 0.33 0.56
STX 150410C00063500 C 04/10/15 63.5 0.26 0.49
STX 150410C00064000 C 04/10/15 64.0 0.21 0.42
STX 150410C00064500 C 04/10/15 64.5 0.16 0.36
STX 150410C00065000 C 04/10/15 65.0 0.12 0.32
STX 150410C00065500 C 04/10/15 65.5 0.14 0.23
STX 150410C00066000 C 04/10/15 66.0 0.11 0.23
STX 150410C00066500 C 04/10/15 66.5 0.09 0.21
STX 150410C00067000 C 04/10/15 67.0 0.07 0.17
STX 150410C00067500 C 04/10/15 67.5 0.05 0.16
STX 150410C00068000 C 04/10/15 68.0 0.04 0.14
STX 150410C00069000 C 04/10/15 69.0 0.03 0.11
STX 150410C00070000 C 04/10/15 70.0 0.00 0.09
STX 150410P00050000 P 04/10/15 50.0 0.17 0.35
STX 150410P00052000 P 04/10/15 52.0 0.34 0.55
STX 150410P00053000 P 04/10/15 53.0 0.47 0.69
STX 150410P00053500 P 04/10/15 53.5 0.54 0.75
STX 150410P00054000 P 04/10/15 54.0 0.61 0.87
STX 150410P00054500 P 04/10/15 54.5 0.73 0.97
STX 150410P00055000 P 04/10/15 55.0 0.83 1.11
STX 150410P00055500 P 04/10/15 55.5 0.97 1.26
STX 150410P00056000 P 04/10/15 56.0 1.12 1.40
STX 150410P00056500 P 04/10/15 56.5 1.30 1.57
STX 150410P00057000 P 04/10/15 57.0 1.46 1.69
STX 150410P00057500 P 04/10/15 57.5 1.62 1.96
STX 150410P00058000 P 04/10/15 58.0 1.86 2.04
STX 150410P00058500 P 04/10/15 58.5 2.12 2.30
STX 150410P00059000 P 04/10/15 59.0 2.35 2.68
STX 150410P00059500 P 04/10/15 59.5 2.64 2.95
STX 150410P00060000 P 04/10/15 60.0 2.95 3.25
STX 150410P00060500 P 04/10/15 60.5 3.30 3.70
STX 150410P00061000 P 04/10/15 61.0 3.55 4.05
STX 150410P00061500 P 04/10/15 61.5 3.95 4.40
STX 150410P00062000 P 04/10/15 62.0 4.30 4.80
STX 150410P00062500 P 04/10/15 62.5 4.65 5.05
STX 150410P00063000 P 04/10/15 63.0 5.10 5.60
STX 150410P00063500 P 04/10/15 63.5 5.50 6.05
STX 150410P00064000 P 04/10/15 64.0 5.50 6.55
STX 150410P00064500 P 04/10/15 64.5 5.95 7.05
STX 150410P00065000 P 04/10/15 65.0 6.40 7.55
STX 150410P00065500 P 04/10/15 65.5 6.85 8.00
STX 150410P00066000 P 04/10/15 66.0 7.30 9.00
STX 150410P00066500 P 04/10/15 66.5 7.75 9.45
STX 150410P00067000 P 04/10/15 67.0 8.25 9.95
STX 150410P00067500 P 04/10/15 67.5 8.70 10.50
STX 150410P00068000 P 04/10/15 68.0 9.20 10.90
STX 150410P00069000 P 04/10/15 69.0 10.05 12.15
STX 150410P00070000 P 04/10/15 70.0 10.85 12.90
STX 150417C00040000 C 04/17/15 40.0 17.20 19.60
STX 150417C00045000 C 04/17/15 45.0 12.25 14.60
STX 150417C00050000 C 04/17/15 50.0 7.45 9.20
STX 150417C00052500 C 04/17/15 52.5 5.90 6.50
STX 150417C00055000 C 04/17/15 55.0 3.95 4.30
STX 150417C00057500 C 04/17/15 57.5 2.48 2.62
STX 150417C00060000 C 04/17/15 60.0 1.28 1.44
STX 150417C00062500 C 04/17/15 62.5 0.65 0.73
STX 150417C00065000 C 04/17/15 65.0 0.30 0.36
STX 150417C00067500 C 04/17/15 67.5 0.12 0.19
STX 150417C00070000 C 04/17/15 70.0 0.05 0.11
STX 150417C00072500 C 04/17/15 72.5 0.02 0.07
STX 150417C00075000 C 04/17/15 75.0 0.00 0.04
STX 150417C00080000 C 04/17/15 80.0 0.00 0.03
STX 150417P00040000 P 04/17/15 40.0 0.02 0.10
STX 150417P00045000 P 04/17/15 45.0 0.08 0.20
STX 150417P00050000 P 04/17/15 50.0 0.29 0.37
STX 150417P00052500 P 04/17/15 52.5 0.56 0.63
STX 150417P00055000 P 04/17/15 55.0 1.02 1.13
STX 150417P00057500 P 04/17/15 57.5 1.86 1.99
STX 150417P00060000 P 04/17/15 60.0 3.10 3.35
STX 150417P00062500 P 04/17/15 62.5 4.85 5.15
STX 150417P00065000 P 04/17/15 65.0 6.50 8.15
STX 150417P00067500 P 04/17/15 67.5 8.80 10.50
STX 150417P00070000 P 04/17/15 70.0 10.90 13.00
STX 150417P00072500 P 04/17/15 72.5 13.40 15.55
STX 150417P00075000 P 04/17/15 75.0 15.85 18.05
STX 150417P00080000 P 04/17/15 80.0 20.55 23.20
STX 150515C00045000 C 05/15/15 45.0 12.50 14.40
STX 150515C00050000 C 05/15/15 50.0 8.45 9.05
STX 150515C00052500 C 05/15/15 52.5 6.40 6.90
STX 150515C00055000 C 05/15/15 55.0 4.80 5.05
STX 150515C00057500 C 05/15/15 57.5 3.25 3.45
STX 150515C00060000 C 05/15/15 60.0 2.06 2.20
STX 150515C00062500 C 05/15/15 62.5 1.23 1.31
STX 150515C00065000 C 05/15/15 65.0 0.70 0.77
STX 150515C00067500 C 05/15/15 67.5 0.35 0.58
STX 150515C00070000 C 05/15/15 70.0 0.17 0.37
STX 150515P00045000 P 05/15/15 45.0 0.28 0.47
STX 150515P00050000 P 05/15/15 50.0 0.79 0.87
STX 150515P00052500 P 05/15/15 52.5 1.24 1.50
STX 150515P00055000 P 05/15/15 55.0 1.91 2.27
STX 150515P00057500 P 05/15/15 57.5 2.98 3.05
STX 150515P00060000 P 05/15/15 60.0 4.20 4.75
STX 150515P00062500 P 05/15/15 62.5 5.95 6.50
STX 150515P00065000 P 05/15/15 65.0 7.85 8.50
STX 150515P00067500 P 05/15/15 67.5 8.75 11.45
STX 150515P00070000 P 05/15/15 70.0 11.10 13.65
STX 150619C00030000 C 06/19/15 30.0 26.30 29.80
STX 150619C00035000 C 06/19/15 35.0 21.35 24.90
STX 150619C00040000 C 06/19/15 40.0 16.75 19.90
STX 150619C00045000 C 06/19/15 45.0 12.40 14.00
STX 150619C00050000 C 06/19/15 50.0 8.65 9.20
STX 150619C00052500 C 06/19/15 52.5 6.85 7.15
STX 150619C00055000 C 06/19/15 55.0 5.10 5.40
STX 150619C00057500 C 06/19/15 57.5 3.60 3.85
STX 150619C00060000 C 06/19/15 60.0 2.46 2.67
STX 150619C00062500 C 06/19/15 62.5 1.57 1.67
STX 150619C00065000 C 06/19/15 65.0 0.95 1.06
STX 150619C00067500 C 06/19/15 67.5 0.54 0.68
STX 150619C00070000 C 06/19/15 70.0 0.31 0.40
STX 150619C00072500 C 06/19/15 72.5 0.18 0.36
STX 150619C00075000 C 06/19/15 75.0 0.09 0.25
STX 150619C00080000 C 06/19/15 80.0 0.03 0.12
STX 150619C00085000 C 06/19/15 85.0 0.01 0.07
STX 150619P00030000 P 06/19/15 30.0 0.03 0.10
STX 150619P00035000 P 06/19/15 35.0 0.09 0.16
STX 150619P00040000 P 06/19/15 40.0 0.20 0.36
STX 150619P00045000 P 06/19/15 45.0 0.47 0.67
STX 150619P00050000 P 06/19/15 50.0 1.09 1.33
STX 150619P00052500 P 06/19/15 52.5 1.60 1.84
STX 150619P00055000 P 06/19/15 55.0 2.35 2.55
STX 150619P00057500 P 06/19/15 57.5 3.40 3.80
STX 150619P00060000 P 06/19/15 60.0 4.70 5.20
STX 150619P00062500 P 06/19/15 62.5 6.35 6.90
STX 150619P00065000 P 06/19/15 65.0 8.15 8.80
STX 150619P00067500 P 06/19/15 67.5 9.80 11.45
STX 150619P00070000 P 06/19/15 70.0 11.75 14.00
STX 150619P00072500 P 06/19/15 72.5 14.05 16.10
STX 150619P00075000 P 06/19/15 75.0 16.10 19.45
STX 150619P00080000 P 06/19/15 80.0 21.00 24.50
STX 150619P00085000 P 06/19/15 85.0 26.05 29.45
STX 150918C00035000 C 09/18/15 35.0 21.70 24.85
STX 150918C00040000 C 09/18/15 40.0 17.00 20.00
STX 150918C00045000 C 09/18/15 45.0 12.85 15.00
STX 150918C00050000 C 09/18/15 50.0 9.20 9.75
STX 150918C00052500 C 09/18/15 52.5 7.45 7.90
STX 150918C00055000 C 09/18/15 55.0 6.05 6.15
STX 150918C00057500 C 09/18/15 57.5 4.65 4.80
STX 150918C00060000 C 09/18/15 60.0 3.50 3.65
STX 150918C00062500 C 09/18/15 62.5 2.60 2.67
STX 150918C00065000 C 09/18/15 65.0 1.88 1.94
STX 150918C00067500 C 09/18/15 67.5 1.32 1.39
STX 150918C00070000 C 09/18/15 70.0 0.91 0.97
STX 150918C00072500 C 09/18/15 72.5 0.61 0.68
STX 150918C00075000 C 09/18/15 75.0 0.41 0.46
STX 150918C00080000 C 09/18/15 80.0 0.17 0.21
STX 150918C00085000 C 09/18/15 85.0 0.06 0.10
STX 150918P00035000 P 09/18/15 35.0 0.26 0.31
STX 150918P00040000 P 09/18/15 40.0 0.54 0.59
STX 150918P00045000 P 09/18/15 45.0 1.07 1.14
STX 150918P00050000 P 09/18/15 50.0 2.05 2.16
STX 150918P00052500 P 09/18/15 52.5 2.77 2.95
STX 150918P00055000 P 09/18/15 55.0 3.65 3.90
STX 150918P00057500 P 09/18/15 57.5 4.85 5.05
STX 150918P00060000 P 09/18/15 60.0 6.20 6.45
STX 150918P00062500 P 09/18/15 62.5 7.80 8.00
STX 150918P00065000 P 09/18/15 65.0 9.60 9.85
STX 150918P00067500 P 09/18/15 67.5 11.50 11.80
STX 150918P00070000 P 09/18/15 70.0 13.50 14.25
STX 150918P00072500 P 09/18/15 72.5 14.95 16.90
STX 150918P00075000 P 09/18/15 75.0 17.25 19.20
STX 150918P00080000 P 09/18/15 80.0 21.70 25.10
STX 150918P00085000 P 09/18/15 85.0 26.55 29.85
STX 160115C00025000 C 01/15/16 25.0 30.80 35.40
STX 160115C00030000 C 01/15/16 30.0 25.50 30.40
STX 160115C00033000 C 01/15/16 33.0 22.60 27.45
STX 160115C00035000 C 01/15/16 35.0 20.80 25.50
STX 160115C00038000 C 01/15/16 38.0 18.00 22.55
STX 160115C00040000 C 01/15/16 40.0 17.30 19.75
STX 160115C00043000 C 01/15/16 43.0 14.60 17.70
STX 160115C00045000 C 01/15/16 45.0 13.20 15.30
STX 160115C00047000 C 01/15/16 47.0 11.95 13.00
STX 160115C00050000 C 01/15/16 50.0 9.50 10.55
STX 160115C00052500 C 01/15/16 52.5 8.45 8.60
STX 160115C00055000 C 01/15/16 55.0 6.95 7.15
STX 160115C00057500 C 01/15/16 57.5 5.65 5.80
STX 160115C00060000 C 01/15/16 60.0 4.55 4.65
STX 160115C00062500 C 01/15/16 62.5 3.60 3.70
STX 160115C00065000 C 01/15/16 65.0 2.82 2.89
STX 160115C00067500 C 01/15/16 67.5 2.18 2.24
STX 160115C00070000 C 01/15/16 70.0 1.66 1.75
STX 160115C00072500 C 01/15/16 72.5 1.25 1.34
STX 160115C00075000 C 01/15/16 75.0 0.94 1.01
STX 160115C00080000 C 01/15/16 80.0 0.51 0.58
STX 160115C00085000 C 01/15/16 85.0 0.27 0.33
STX 160115C00090000 C 01/15/16 90.0 0.13 0.19
STX 160115C00095000 C 01/15/16 95.0 0.05 0.11
STX 160115C00100000 C 01/15/16 100.0 0.00 0.06
STX 160115P00025000 P 01/15/16 25.0 0.14 0.22
STX 160115P00030000 P 01/15/16 30.0 0.28 0.36
STX 160115P00033000 P 01/15/16 33.0 0.43 0.50
STX 160115P00035000 P 01/15/16 35.0 0.56 0.62
STX 160115P00038000 P 01/15/16 38.0 0.81 0.89
STX 160115P00040000 P 01/15/16 40.0 1.03 1.12
STX 160115P00043000 P 01/15/16 43.0 1.46 1.57
STX 160115P00045000 P 01/15/16 45.0 1.84 1.95
STX 160115P00047000 P 01/15/16 47.0 2.30 2.42
STX 160115P00050000 P 01/15/16 50.0 3.15 3.30
STX 160115P00052500 P 01/15/16 52.5 4.05 4.15
STX 160115P00055000 P 01/15/16 55.0 5.10 5.25
STX 160115P00057500 P 01/15/16 57.5 6.30 6.45
STX 160115P00060000 P 01/15/16 60.0 7.70 7.85
STX 160115P00062500 P 01/15/16 62.5 9.30 9.45
STX 160115P00065000 P 01/15/16 65.0 11.00 11.15
STX 160115P00067500 P 01/15/16 67.5 12.85 13.05
STX 160115P00070000 P 01/15/16 70.0 14.80 15.00
STX 160115P00072500 P 01/15/16 72.5 16.35 17.85
STX 160115P00075000 P 01/15/16 75.0 17.85 20.20
STX 160115P00080000 P 01/15/16 80.0 21.95 25.45
STX 160115P00085000 P 01/15/16 85.0 26.80 29.50
STX 160115P00090000 P 01/15/16 90.0 31.05 35.75
STX 160115P00095000 P 01/15/16 95.0 36.00 40.85
STX 160115P00100000 P 01/15/16 100.0 40.85 45.50
STX 170120C00030000 C 01/20/17 30.0 25.75 30.40
STX 170120C00035000 C 01/20/17 35.0 21.10 25.05
STX 170120C00040000 C 01/20/17 40.0 17.75 20.85
STX 170120C00045000 C 01/20/17 45.0 14.10 15.95
STX 170120C00050000 C 01/20/17 50.0 10.80 12.85
STX 170120C00052500 C 01/20/17 52.5 9.90 11.45
STX 170120C00055000 C 01/20/17 55.0 8.70 10.15
STX 170120C00057500 C 01/20/17 57.5 7.45 9.10
STX 170120C00060000 C 01/20/17 60.0 7.00 7.60
STX 170120C00062500 C 01/20/17 62.5 5.50 6.75
STX 170120C00065000 C 01/20/17 65.0 4.80 6.05
STX 170120C00067500 C 01/20/17 67.5 4.05 5.40
STX 170120C00070000 C 01/20/17 70.0 3.70 4.20
STX 170120C00072500 C 01/20/17 72.5 2.84 4.10
STX 170120C00075000 C 01/20/17 75.0 2.80 3.60
STX 170120C00080000 C 01/20/17 80.0 1.77 2.56
STX 170120C00085000 C 01/20/17 85.0 1.40 1.94
STX 170120C00090000 C 01/20/17 90.0 0.67 1.51
STX 170120C00095000 C 01/20/17 95.0 0.37 1.21
STX 170120C00100000 C 01/20/17 100.0 0.10 1.00
STX 170120P00030000 P 01/20/17 30.0 0.65 1.25
STX 170120P00035000 P 01/20/17 35.0 1.45 1.95
STX 170120P00040000 P 01/20/17 40.0 2.30 3.70
STX 170120P00045000 P 01/20/17 45.0 3.75 5.10
STX 170120P00050000 P 01/20/17 50.0 5.55 7.10
STX 170120P00052500 P 01/20/17 52.5 6.65 8.25
STX 170120P00055000 P 01/20/17 55.0 7.85 8.95
STX 170120P00057500 P 01/20/17 57.5 9.10 10.80
STX 170120P00060000 P 01/20/17 60.0 10.75 12.45
STX 170120P00062500 P 01/20/17 62.5 12.00 14.35
STX 170120P00065000 P 01/20/17 65.0 13.60 15.70
STX 170120P00067500 P 01/20/17 67.5 15.25 17.75
STX 170120P00070000 P 01/20/17 70.0 17.10 19.55
STX 170120P00072500 P 01/20/17 72.5 19.00 21.45
STX 170120P00075000 P 01/20/17 75.0 21.00 23.80
STX 170120P00080000 P 01/20/17 80.0 25.15 28.00
STX 170120P00085000 P 01/20/17 85.0 28.60 32.30
STX 170120P00090000 P 01/20/17 90.0 33.10 36.90
STX 170120P00095000 P 01/20/17 95.0 38.20 41.60
STX 170120P00100000 P 01/20/17 100.0 42.95 46.35

OPRA data is delayed 15 minutes.