Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Seagate Technology Plc (STX)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 180629C00049000 C Jun 29, 2018 49.0 7.45 11.35
STX 180629C00050000 C Jun 29, 2018 50.0 6.40 10.15
STX 180629C00051000 C Jun 29, 2018 51.0 6.95 7.80
STX 180629C00052000 C Jun 29, 2018 52.0 4.80 8.00
STX 180629C00052500 C Jun 29, 2018 52.5 4.30 7.55
STX 180629C00053000 C Jun 29, 2018 53.0 3.75 7.05
STX 180629C00053500 C Jun 29, 2018 53.5 3.35 6.55
STX 180629C00054000 C Jun 29, 2018 54.0 2.80 4.80
STX 180629C00054500 C Jun 29, 2018 54.5 2.33 5.60
STX 180629C00055000 C Jun 29, 2018 55.0 1.87 4.40
STX 180629C00055500 C Jun 29, 2018 55.5 2.85 3.10
STX 180629C00056000 C Jun 29, 2018 56.0 2.43 2.60
STX 180629C00056500 C Jun 29, 2018 56.5 2.02 2.21
STX 180629C00057000 C Jun 29, 2018 57.0 1.67 1.82
STX 180629C00057500 C Jun 29, 2018 57.5 1.36 1.47
STX 180629C00058000 C Jun 29, 2018 58.0 1.05 1.15
STX 180629C00058500 C Jun 29, 2018 58.5 0.81 0.88
STX 180629C00059000 C Jun 29, 2018 59.0 0.57 0.68
STX 180629C00059500 C Jun 29, 2018 59.5 0.42 0.53
STX 180629C00060000 C Jun 29, 2018 60.0 0.30 0.40
STX 180629C00060500 C Jun 29, 2018 60.5 0.21 0.26
STX 180629C00061000 C Jun 29, 2018 61.0 0.14 0.22
STX 180629C00061500 C Jun 29, 2018 61.5 0.10 0.17
STX 180629C00062000 C Jun 29, 2018 62.0 0.07 0.13
STX 180629C00062500 C Jun 29, 2018 62.5 0.04 0.09
STX 180629C00063000 C Jun 29, 2018 63.0 0.02 0.12
STX 180629C00063500 C Jun 29, 2018 63.5 0.00 0.07
STX 180629C00064000 C Jun 29, 2018 64.0 0.00 0.12
STX 180629C00064500 C Jun 29, 2018 64.5 0.00 0.11
STX 180629C00065000 C Jun 29, 2018 65.0 0.00 0.18
STX 180629C00065500 C Jun 29, 2018 65.5 0.00 0.13
STX 180629C00066000 C Jun 29, 2018 66.0 0.00 0.13
STX 180629C00067000 C Jun 29, 2018 67.0 0.00 0.13
STX 180629C00070000 C Jun 29, 2018 70.0 0.00 0.17
STX 180629P00049000 P Jun 29, 2018 49.0 0.01 0.12
STX 180629P00050000 P Jun 29, 2018 50.0 0.00 0.10
STX 180629P00051000 P Jun 29, 2018 51.0 0.00 0.12
STX 180629P00052000 P Jun 29, 2018 52.0 0.00 0.09
STX 180629P00052500 P Jun 29, 2018 52.5 0.00 0.11
STX 180629P00053000 P Jun 29, 2018 53.0 0.04 0.12
STX 180629P00053500 P Jun 29, 2018 53.5 0.05 0.13
STX 180629P00054000 P Jun 29, 2018 54.0 0.07 0.15
STX 180629P00054500 P Jun 29, 2018 54.5 0.12 0.18
STX 180629P00055000 P Jun 29, 2018 55.0 0.16 0.24
STX 180629P00055500 P Jun 29, 2018 55.5 0.22 0.30
STX 180629P00056000 P Jun 29, 2018 56.0 0.31 0.38
STX 180629P00056500 P Jun 29, 2018 56.5 0.38 0.48
STX 180629P00057000 P Jun 29, 2018 57.0 0.51 0.62
STX 180629P00057500 P Jun 29, 2018 57.5 0.65 0.78
STX 180629P00058000 P Jun 29, 2018 58.0 0.88 0.99
STX 180629P00058500 P Jun 29, 2018 58.5 1.10 1.21
STX 180629P00059000 P Jun 29, 2018 59.0 1.38 1.49
STX 180629P00059500 P Jun 29, 2018 59.5 1.70 1.83
STX 180629P00060000 P Jun 29, 2018 60.0 2.07 2.21
STX 180629P00060500 P Jun 29, 2018 60.5 2.44 2.64
STX 180629P00061000 P Jun 29, 2018 61.0 2.38 3.20
STX 180629P00061500 P Jun 29, 2018 61.5 3.15 3.50
STX 180629P00062000 P Jun 29, 2018 62.0 3.65 4.15
STX 180629P00062500 P Jun 29, 2018 62.5 2.62 5.90
STX 180629P00063000 P Jun 29, 2018 63.0 2.93 6.35
STX 180629P00063500 P Jun 29, 2018 63.5 4.50 5.50
STX 180629P00064000 P Jun 29, 2018 64.0 5.20 6.05
STX 180629P00064500 P Jun 29, 2018 64.5 4.55 7.70
STX 180629P00065000 P Jun 29, 2018 65.0 6.05 7.25
STX 180629P00065500 P Jun 29, 2018 65.5 5.55 9.05
STX 180629P00066000 P Jun 29, 2018 66.0 5.65 9.60
STX 180629P00067000 P Jun 29, 2018 67.0 6.75 10.55
STX 180629P00070000 P Jun 29, 2018 70.0 10.05 13.55
STX 180706C00050000 C Jul 06, 2018 50.0 5.85 10.05
STX 180706C00051000 C Jul 06, 2018 51.0 5.15 9.05
STX 180706C00052000 C Jul 06, 2018 52.0 4.85 8.10
STX 180706C00053000 C Jul 06, 2018 53.0 4.00 7.15
STX 180706C00054000 C Jul 06, 2018 54.0 2.93 6.20
STX 180706C00055000 C Jul 06, 2018 55.0 3.45 3.75
STX 180706C00056000 C Jul 06, 2018 56.0 2.63 2.84
STX 180706C00057000 C Jul 06, 2018 57.0 1.95 2.13
STX 180706C00058000 C Jul 06, 2018 58.0 1.36 1.53
STX 180706C00059000 C Jul 06, 2018 59.0 0.86 1.03
STX 180706C00060000 C Jul 06, 2018 60.0 0.54 0.60
STX 180706C00061000 C Jul 06, 2018 61.0 0.32 0.40
STX 180706C00062000 C Jul 06, 2018 62.0 0.18 0.25
STX 180706C00063000 C Jul 06, 2018 63.0 0.09 0.17
STX 180706C00064000 C Jul 06, 2018 64.0 0.05 0.10
STX 180706C00065000 C Jul 06, 2018 65.0 0.00 0.09
STX 180706C00066000 C Jul 06, 2018 66.0 0.00 0.09
STX 180706P00050000 P Jul 06, 2018 50.0 0.00 0.11
STX 180706P00051000 P Jul 06, 2018 51.0 0.05 0.09
STX 180706P00052000 P Jul 06, 2018 52.0 0.08 0.14
STX 180706P00053000 P Jul 06, 2018 53.0 0.12 0.16
STX 180706P00054000 P Jul 06, 2018 54.0 0.18 0.25
STX 180706P00055000 P Jul 06, 2018 55.0 0.30 0.37
STX 180706P00056000 P Jul 06, 2018 56.0 0.46 0.56
STX 180706P00057000 P Jul 06, 2018 57.0 0.72 0.84
STX 180706P00058000 P Jul 06, 2018 58.0 1.13 1.25
STX 180706P00059000 P Jul 06, 2018 59.0 1.62 1.77
STX 180706P00060000 P Jul 06, 2018 60.0 2.29 2.45
STX 180706P00061000 P Jul 06, 2018 61.0 2.50 3.30
STX 180706P00062000 P Jul 06, 2018 62.0 3.35 4.15
STX 180706P00063000 P Jul 06, 2018 63.0 4.35 5.15
STX 180706P00064000 P Jul 06, 2018 64.0 3.40 7.20
STX 180706P00065000 P Jul 06, 2018 65.0 4.35 8.15
STX 180706P00066000 P Jul 06, 2018 66.0 5.30 9.50
STX 180713C00050000 C Jul 13, 2018 50.0 6.15 10.15
STX 180713C00051000 C Jul 13, 2018 51.0 5.00 9.20
STX 180713C00052000 C Jul 13, 2018 52.0 4.25 8.25
STX 180713C00053000 C Jul 13, 2018 53.0 5.15 7.35
STX 180713C00054000 C Jul 13, 2018 54.0 4.15 5.50
STX 180713C00055000 C Jul 13, 2018 55.0 3.75 4.10
STX 180713C00056000 C Jul 13, 2018 56.0 2.50 3.90
STX 180713C00057000 C Jul 13, 2018 57.0 2.37 2.71
STX 180713C00058000 C Jul 13, 2018 58.0 1.75 2.05
STX 180713C00059000 C Jul 13, 2018 59.0 1.23 1.52
STX 180713C00060000 C Jul 13, 2018 60.0 0.85 1.07
STX 180713C00061000 C Jul 13, 2018 61.0 0.58 0.78
STX 180713C00062000 C Jul 13, 2018 62.0 0.38 0.50
STX 180713C00063000 C Jul 13, 2018 63.0 0.24 0.33
STX 180713C00064000 C Jul 13, 2018 64.0 0.15 0.24
STX 180713C00065000 C Jul 13, 2018 65.0 0.10 0.17
STX 180713C00066000 C Jul 13, 2018 66.0 0.06 0.12
STX 180713P00050000 P Jul 13, 2018 50.0 0.09 0.13
STX 180713P00051000 P Jul 13, 2018 51.0 0.12 0.17
STX 180713P00052000 P Jul 13, 2018 52.0 0.18 0.25
STX 180713P00053000 P Jul 13, 2018 53.0 0.26 0.33
STX 180713P00054000 P Jul 13, 2018 54.0 0.40 0.45
STX 180713P00055000 P Jul 13, 2018 55.0 0.53 0.64
STX 180713P00056000 P Jul 13, 2018 56.0 0.79 0.87
STX 180713P00057000 P Jul 13, 2018 57.0 1.09 1.20
STX 180713P00058000 P Jul 13, 2018 58.0 1.50 1.63
STX 180713P00059000 P Jul 13, 2018 59.0 2.00 2.15
STX 180713P00060000 P Jul 13, 2018 60.0 2.60 2.83
STX 180713P00061000 P Jul 13, 2018 61.0 2.68 3.95
STX 180713P00062000 P Jul 13, 2018 62.0 4.00 4.35
STX 180713P00063000 P Jul 13, 2018 63.0 4.40 5.35
STX 180713P00064000 P Jul 13, 2018 64.0 5.30 6.30
STX 180713P00065000 P Jul 13, 2018 65.0 5.15 8.55
STX 180713P00066000 P Jul 13, 2018 66.0 5.30 9.50
STX 180720C00040000 C Jul 20, 2018 40.0 16.90 20.10
STX 180720C00045000 C Jul 20, 2018 45.0 11.90 15.15
STX 180720C00048000 C Jul 20, 2018 48.0 8.75 12.20
STX 180720C00049000 C Jul 20, 2018 49.0 8.00 11.20
STX 180720C00050000 C Jul 20, 2018 50.0 7.10 10.25
STX 180720C00051000 C Jul 20, 2018 51.0 6.40 9.20
STX 180720C00052000 C Jul 20, 2018 52.0 6.50 6.95
STX 180720C00052500 C Jul 20, 2018 52.5 5.05 7.85
STX 180720C00053000 C Jul 20, 2018 53.0 4.45 7.50
STX 180720C00053500 C Jul 20, 2018 53.5 4.35 6.95
STX 180720C00054000 C Jul 20, 2018 54.0 3.80 6.70
STX 180720C00054500 C Jul 20, 2018 54.5 3.70 6.20
STX 180720C00055000 C Jul 20, 2018 55.0 4.10 4.35
STX 180720C00055500 C Jul 20, 2018 55.5 3.75 3.90
STX 180720C00056000 C Jul 20, 2018 56.0 3.40 3.55
STX 180720C00056500 C Jul 20, 2018 56.5 3.05 3.20
STX 180720C00057000 C Jul 20, 2018 57.0 2.66 2.86
STX 180720C00057500 C Jul 20, 2018 57.5 2.37 2.57
STX 180720C00058000 C Jul 20, 2018 58.0 2.15 2.30
STX 180720C00058500 C Jul 20, 2018 58.5 1.91 2.05
STX 180720C00059000 C Jul 20, 2018 59.0 1.61 1.80
STX 180720C00059500 C Jul 20, 2018 59.5 1.50 1.58
STX 180720C00060000 C Jul 20, 2018 60.0 1.30 1.38
STX 180720C00060500 C Jul 20, 2018 60.5 1.07 1.21
STX 180720C00061000 C Jul 20, 2018 61.0 0.93 1.05
STX 180720C00061500 C Jul 20, 2018 61.5 0.75 0.91
STX 180720C00062000 C Jul 20, 2018 62.0 0.71 0.78
STX 180720C00062500 C Jul 20, 2018 62.5 0.59 0.66
STX 180720C00063000 C Jul 20, 2018 63.0 0.46 0.56
STX 180720C00063500 C Jul 20, 2018 63.5 0.37 0.47
STX 180720C00064000 C Jul 20, 2018 64.0 0.35 0.40
STX 180720C00064500 C Jul 20, 2018 64.5 0.25 0.34
STX 180720C00065000 C Jul 20, 2018 65.0 0.24 0.29
STX 180720C00066000 C Jul 20, 2018 66.0 0.15 0.21
STX 180720C00067500 C Jul 20, 2018 67.5 0.09 0.14
STX 180720C00070000 C Jul 20, 2018 70.0 0.00 0.09
STX 180720C00075000 C Jul 20, 2018 75.0 0.00 0.05
STX 180720C00080000 C Jul 20, 2018 80.0 0.00 0.09
STX 180720P00040000 P Jul 20, 2018 40.0 0.00 0.13
STX 180720P00045000 P Jul 20, 2018 45.0 0.05 0.11
STX 180720P00048000 P Jul 20, 2018 48.0 0.11 0.15
STX 180720P00049000 P Jul 20, 2018 49.0 0.14 0.19
STX 180720P00050000 P Jul 20, 2018 50.0 0.20 0.25
STX 180720P00051000 P Jul 20, 2018 51.0 0.27 0.30
STX 180720P00052000 P Jul 20, 2018 52.0 0.34 0.40
STX 180720P00052500 P Jul 20, 2018 52.5 0.41 0.46
STX 180720P00053000 P Jul 20, 2018 53.0 0.47 0.52
STX 180720P00053500 P Jul 20, 2018 53.5 0.55 0.60
STX 180720P00054000 P Jul 20, 2018 54.0 0.64 0.69
STX 180720P00054500 P Jul 20, 2018 54.5 0.74 0.79
STX 180720P00055000 P Jul 20, 2018 55.0 0.87 0.92
STX 180720P00055500 P Jul 20, 2018 55.5 1.00 1.05
STX 180720P00056000 P Jul 20, 2018 56.0 1.14 1.20
STX 180720P00056500 P Jul 20, 2018 56.5 1.31 1.36
STX 180720P00057000 P Jul 20, 2018 57.0 1.49 1.55
STX 180720P00057500 P Jul 20, 2018 57.5 1.69 1.73
STX 180720P00058000 P Jul 20, 2018 58.0 1.91 1.94
STX 180720P00058500 P Jul 20, 2018 58.5 2.15 2.22
STX 180720P00059000 P Jul 20, 2018 59.0 2.41 2.50
STX 180720P00059500 P Jul 20, 2018 59.5 2.69 2.78
STX 180720P00060000 P Jul 20, 2018 60.0 3.00 3.10
STX 180720P00060500 P Jul 20, 2018 60.5 3.30 3.45
STX 180720P00061000 P Jul 20, 2018 61.0 3.65 4.00
STX 180720P00061500 P Jul 20, 2018 61.5 4.00 4.10
STX 180720P00062000 P Jul 20, 2018 62.0 2.71 5.65
STX 180720P00062500 P Jul 20, 2018 62.5 4.75 4.95
STX 180720P00063000 P Jul 20, 2018 63.0 5.05 6.75
STX 180720P00063500 P Jul 20, 2018 63.5 4.00 7.05
STX 180720P00064000 P Jul 20, 2018 64.0 5.90 7.45
STX 180720P00064500 P Jul 20, 2018 64.5 6.35 7.65
STX 180720P00065000 P Jul 20, 2018 65.0 5.85 7.90
STX 180720P00066000 P Jul 20, 2018 66.0 6.15 9.45
STX 180720P00067500 P Jul 20, 2018 67.5 7.50 10.95
STX 180720P00070000 P Jul 20, 2018 70.0 10.05 13.50
STX 180720P00075000 P Jul 20, 2018 75.0 15.05 18.50
STX 180720P00080000 P Jul 20, 2018 80.0 20.05 23.60
STX 180727C00045000 C Jul 27, 2018 45.0 11.40 15.35
STX 180727C00050000 C Jul 27, 2018 50.0 7.40 10.55
STX 180727C00051000 C Jul 27, 2018 51.0 7.20 9.65
STX 180727C00052000 C Jul 27, 2018 52.0 6.30 8.80
STX 180727C00053000 C Jul 27, 2018 53.0 5.60 8.00
STX 180727C00054000 C Jul 27, 2018 54.0 4.05 7.25
STX 180727C00055000 C Jul 27, 2018 55.0 4.60 5.05
STX 180727C00056000 C Jul 27, 2018 56.0 3.95 4.35
STX 180727C00057000 C Jul 27, 2018 57.0 3.40 3.80
STX 180727C00058000 C Jul 27, 2018 58.0 2.89 3.15
STX 180727C00059000 C Jul 27, 2018 59.0 2.39 2.61
STX 180727C00060000 C Jul 27, 2018 60.0 1.98 2.17
STX 180727C00061000 C Jul 27, 2018 61.0 1.61 1.80
STX 180727C00062000 C Jul 27, 2018 62.0 1.29 1.48
STX 180727C00063000 C Jul 27, 2018 63.0 1.01 1.20
STX 180727C00064000 C Jul 27, 2018 64.0 0.79 1.01
STX 180727C00065000 C Jul 27, 2018 65.0 0.60 0.78
STX 180727C00066000 C Jul 27, 2018 66.0 0.46 0.62
STX 180727C00070000 C Jul 27, 2018 70.0 0.15 0.25
STX 180727P00045000 P Jul 27, 2018 45.0 0.10 0.17
STX 180727P00050000 P Jul 27, 2018 50.0 0.39 0.52
STX 180727P00051000 P Jul 27, 2018 51.0 0.49 0.64
STX 180727P00052000 P Jul 27, 2018 52.0 0.65 0.75
STX 180727P00053000 P Jul 27, 2018 53.0 0.84 1.01
STX 180727P00054000 P Jul 27, 2018 54.0 1.05 1.28
STX 180727P00055000 P Jul 27, 2018 55.0 1.41 1.57
STX 180727P00056000 P Jul 27, 2018 56.0 1.65 1.93
STX 180727P00057000 P Jul 27, 2018 57.0 2.02 2.30
STX 180727P00058000 P Jul 27, 2018 58.0 2.48 2.77
STX 180727P00059000 P Jul 27, 2018 59.0 3.05 3.40
STX 180727P00060000 P Jul 27, 2018 60.0 3.55 3.90
STX 180727P00061000 P Jul 27, 2018 61.0 4.15 4.55
STX 180727P00062000 P Jul 27, 2018 62.0 4.80 5.15
STX 180727P00063000 P Jul 27, 2018 63.0 4.55 6.55
STX 180727P00064000 P Jul 27, 2018 64.0 5.80 7.00
STX 180727P00065000 P Jul 27, 2018 65.0 5.60 8.80
STX 180727P00066000 P Jul 27, 2018 66.0 6.45 9.60
STX 180727P00070000 P Jul 27, 2018 70.0 10.10 13.60
STX 180803C00051000 C Aug 03, 2018 51.0 6.80 9.95
STX 180803C00052000 C Aug 03, 2018 52.0 5.95 9.15
STX 180803C00053000 C Aug 03, 2018 53.0 5.10 8.40
STX 180803C00054000 C Aug 03, 2018 54.0 4.55 7.70
STX 180803C00055000 C Aug 03, 2018 55.0 5.10 5.55
STX 180803C00056000 C Aug 03, 2018 56.0 4.45 4.80
STX 180803C00057000 C Aug 03, 2018 57.0 3.90 4.20
STX 180803C00058000 C Aug 03, 2018 58.0 3.40 3.65
STX 180803C00059000 C Aug 03, 2018 59.0 2.96 3.15
STX 180803C00060000 C Aug 03, 2018 60.0 2.51 2.67
STX 180803C00061000 C Aug 03, 2018 61.0 2.12 2.27
STX 180803C00062000 C Aug 03, 2018 62.0 1.78 1.94
STX 180803C00063000 C Aug 03, 2018 63.0 1.40 1.60
STX 180803C00064000 C Aug 03, 2018 64.0 1.18 1.33
STX 180803C00065000 C Aug 03, 2018 65.0 1.00 1.07
STX 180803P00051000 P Aug 03, 2018 51.0 0.78 0.92
STX 180803P00052000 P Aug 03, 2018 52.0 0.96 1.14
STX 180803P00053000 P Aug 03, 2018 53.0 1.20 1.39
STX 180803P00054000 P Aug 03, 2018 54.0 1.52 1.69
STX 180803P00055000 P Aug 03, 2018 55.0 1.79 1.99
STX 180803P00056000 P Aug 03, 2018 56.0 2.15 2.27
STX 180803P00057000 P Aug 03, 2018 57.0 2.53 2.73
STX 180803P00058000 P Aug 03, 2018 58.0 3.00 3.35
STX 180803P00059000 P Aug 03, 2018 59.0 3.45 3.75
STX 180803P00060000 P Aug 03, 2018 60.0 4.00 4.45
STX 180803P00061000 P Aug 03, 2018 61.0 4.60 5.00
STX 180803P00062000 P Aug 03, 2018 62.0 5.20 5.70
STX 180803P00063000 P Aug 03, 2018 63.0 4.55 6.25
STX 180803P00064000 P Aug 03, 2018 64.0 5.10 8.25
STX 180803P00065000 P Aug 03, 2018 65.0 6.00 8.65
STX 180817C00045000 C Aug 17, 2018 45.0 12.15 15.45
STX 180817C00050000 C Aug 17, 2018 50.0 9.05 10.10
STX 180817C00052500 C Aug 17, 2018 52.5 7.20 7.70
STX 180817C00055000 C Aug 17, 2018 55.0 5.55 5.70
STX 180817C00057500 C Aug 17, 2018 57.5 4.05 4.20
STX 180817C00060000 C Aug 17, 2018 60.0 2.87 3.00
STX 180817C00062500 C Aug 17, 2018 62.5 1.95 2.06
STX 180817C00065000 C Aug 17, 2018 65.0 1.30 1.36
STX 180817C00067500 C Aug 17, 2018 67.5 0.79 0.89
STX 180817C00070000 C Aug 17, 2018 70.0 0.51 0.57
STX 180817C00075000 C Aug 17, 2018 75.0 0.14 0.65
STX 180817P00045000 P Aug 17, 2018 45.0 0.27 0.35
STX 180817P00050000 P Aug 17, 2018 50.0 0.87 0.93
STX 180817P00052500 P Aug 17, 2018 52.5 1.41 1.45
STX 180817P00055000 P Aug 17, 2018 55.0 2.18 2.27
STX 180817P00057500 P Aug 17, 2018 57.5 3.20 3.30
STX 180817P00060000 P Aug 17, 2018 60.0 4.50 4.60
STX 180817P00062500 P Aug 17, 2018 62.5 6.05 6.25
STX 180817P00065000 P Aug 17, 2018 65.0 7.15 8.65
STX 180817P00067500 P Aug 17, 2018 67.5 9.10 10.75
STX 180817P00070000 P Aug 17, 2018 70.0 11.30 12.85
STX 180817P00075000 P Aug 17, 2018 75.0 15.10 18.40
STX 180921C00024000 C Sep 21, 2018 24.0 32.25 37.00
STX 180921C00025000 C Sep 21, 2018 25.0 31.25 35.90
STX 180921C00026000 C Sep 21, 2018 26.0 30.25 34.85
STX 180921C00027000 C Sep 21, 2018 27.0 29.25 34.00
STX 180921C00028000 C Sep 21, 2018 28.0 28.30 32.90
STX 180921C00029000 C Sep 21, 2018 29.0 27.30 32.00
STX 180921C00030000 C Sep 21, 2018 30.0 26.25 30.35
STX 180921C00031000 C Sep 21, 2018 31.0 25.35 29.95
STX 180921C00032000 C Sep 21, 2018 32.0 24.35 29.00
STX 180921C00033000 C Sep 21, 2018 33.0 23.40 28.00
STX 180921C00034000 C Sep 21, 2018 34.0 22.40 26.95
STX 180921C00035000 C Sep 21, 2018 35.0 21.30 26.00
STX 180921C00036000 C Sep 21, 2018 36.0 20.35 25.00
STX 180921C00037000 C Sep 21, 2018 37.0 19.55 24.00
STX 180921C00038000 C Sep 21, 2018 38.0 18.60 23.00
STX 180921C00039000 C Sep 21, 2018 39.0 17.60 22.00
STX 180921C00040000 C Sep 21, 2018 40.0 17.05 20.60
STX 180921C00041000 C Sep 21, 2018 41.0 15.70 20.20
STX 180921C00042000 C Sep 21, 2018 42.0 14.60 19.00
STX 180921C00043000 C Sep 21, 2018 43.0 13.60 17.60
STX 180921C00044000 C Sep 21, 2018 44.0 12.50 16.65
STX 180921C00045000 C Sep 21, 2018 45.0 11.70 15.75
STX 180921C00046000 C Sep 21, 2018 46.0 11.55 14.85
STX 180921C00047000 C Sep 21, 2018 47.0 12.10 12.65
STX 180921C00048000 C Sep 21, 2018 48.0 10.45 12.65
STX 180921C00049000 C Sep 21, 2018 49.0 9.70 11.85
STX 180921C00050000 C Sep 21, 2018 50.0 8.80 11.05
STX 180921C00052500 C Sep 21, 2018 52.5 7.70 8.15
STX 180921C00055000 C Sep 21, 2018 55.0 6.10 6.35
STX 180921C00057500 C Sep 21, 2018 57.5 4.65 4.90
STX 180921C00060000 C Sep 21, 2018 60.0 3.45 3.65
STX 180921C00062500 C Sep 21, 2018 62.5 2.46 2.65
STX 180921C00065000 C Sep 21, 2018 65.0 1.75 1.90
STX 180921C00067500 C Sep 21, 2018 67.5 1.22 1.34
STX 180921C00070000 C Sep 21, 2018 70.0 0.81 0.94
STX 180921C00075000 C Sep 21, 2018 75.0 0.37 0.46
STX 180921C00080000 C Sep 21, 2018 80.0 0.16 0.22
STX 180921C00085000 C Sep 21, 2018 85.0 0.00 0.12
STX 180921C00090000 C Sep 21, 2018 90.0 0.00 0.12
STX 180921P00024000 P Sep 21, 2018 24.0 0.00 0.17
STX 180921P00025000 P Sep 21, 2018 25.0 0.00 0.10
STX 180921P00026000 P Sep 21, 2018 26.0 0.00 0.12
STX 180921P00027000 P Sep 21, 2018 27.0 0.00 0.14
STX 180921P00028000 P Sep 21, 2018 28.0 0.00 0.13
STX 180921P00029000 P Sep 21, 2018 29.0 0.00 0.14
STX 180921P00030000 P Sep 21, 2018 30.0 0.00 0.14
STX 180921P00031000 P Sep 21, 2018 31.0 0.01 0.16
STX 180921P00032000 P Sep 21, 2018 32.0 0.04 0.16
STX 180921P00033000 P Sep 21, 2018 33.0 0.04 0.17
STX 180921P00034000 P Sep 21, 2018 34.0 0.04 0.17
STX 180921P00035000 P Sep 21, 2018 35.0 0.11 0.15
STX 180921P00036000 P Sep 21, 2018 36.0 0.10 0.16
STX 180921P00037000 P Sep 21, 2018 37.0 0.14 0.19
STX 180921P00038000 P Sep 21, 2018 38.0 0.15 0.44
STX 180921P00039000 P Sep 21, 2018 39.0 0.18 0.33
STX 180921P00040000 P Sep 21, 2018 40.0 0.22 0.28
STX 180921P00041000 P Sep 21, 2018 41.0 0.27 0.34
STX 180921P00042000 P Sep 21, 2018 42.0 0.32 0.40
STX 180921P00043000 P Sep 21, 2018 43.0 0.39 0.47
STX 180921P00044000 P Sep 21, 2018 44.0 0.46 0.56
STX 180921P00045000 P Sep 21, 2018 45.0 0.55 0.66
STX 180921P00046000 P Sep 21, 2018 46.0 0.66 0.77
STX 180921P00047000 P Sep 21, 2018 47.0 0.83 0.90
STX 180921P00048000 P Sep 21, 2018 48.0 1.00 1.08
STX 180921P00049000 P Sep 21, 2018 49.0 1.17 1.25
STX 180921P00050000 P Sep 21, 2018 50.0 1.39 1.47
STX 180921P00052500 P Sep 21, 2018 52.5 2.04 2.14
STX 180921P00055000 P Sep 21, 2018 55.0 2.89 3.05
STX 180921P00057500 P Sep 21, 2018 57.5 4.00 4.15
STX 180921P00060000 P Sep 21, 2018 60.0 5.30 5.50
STX 180921P00062500 P Sep 21, 2018 62.5 6.80 7.05
STX 180921P00065000 P Sep 21, 2018 65.0 7.50 9.75
STX 180921P00067500 P Sep 21, 2018 67.5 9.50 11.25
STX 180921P00070000 P Sep 21, 2018 70.0 11.55 13.45
STX 180921P00075000 P Sep 21, 2018 75.0 15.10 19.60
STX 180921P00080000 P Sep 21, 2018 80.0 21.30 23.40
STX 180921P00085000 P Sep 21, 2018 85.0 24.50 29.00
STX 180921P00090000 P Sep 21, 2018 90.0 29.50 34.20
STX 181221C00030000 C Dec 21, 2018 30.0 26.35 30.95
STX 181221C00035000 C Dec 21, 2018 35.0 21.35 26.00
STX 181221C00040000 C Dec 21, 2018 40.0 16.65 21.20
STX 181221C00045000 C Dec 21, 2018 45.0 13.55 15.95
STX 181221C00050000 C Dec 21, 2018 50.0 10.70 11.75
STX 181221C00052500 C Dec 21, 2018 52.5 8.95 10.10
STX 181221C00055000 C Dec 21, 2018 55.0 7.40 8.30
STX 181221C00057500 C Dec 21, 2018 57.5 6.15 7.30
STX 181221C00060000 C Dec 21, 2018 60.0 4.85 5.40
STX 181221C00062500 C Dec 21, 2018 62.5 4.00 5.00
STX 181221C00065000 C Dec 21, 2018 65.0 3.05 3.50
STX 181221C00067500 C Dec 21, 2018 67.5 2.45 3.35
STX 181221C00070000 C Dec 21, 2018 70.0 1.89 2.35
STX 181221C00075000 C Dec 21, 2018 75.0 1.11 1.38
STX 181221C00080000 C Dec 21, 2018 80.0 0.52 1.47
STX 181221C00085000 C Dec 21, 2018 85.0 0.28 1.06
STX 181221C00090000 C Dec 21, 2018 90.0 0.21 0.79
STX 181221P00030000 P Dec 21, 2018 30.0 0.15 0.66
STX 181221P00035000 P Dec 21, 2018 35.0 0.36 0.95
STX 181221P00040000 P Dec 21, 2018 40.0 0.69 1.05
STX 181221P00045000 P Dec 21, 2018 45.0 1.35 1.76
STX 181221P00050000 P Dec 21, 2018 50.0 2.56 3.30
STX 181221P00052500 P Dec 21, 2018 52.5 3.45 4.00
STX 181221P00055000 P Dec 21, 2018 55.0 4.35 5.55
STX 181221P00057500 P Dec 21, 2018 57.5 5.60 6.55
STX 181221P00060000 P Dec 21, 2018 60.0 6.90 7.90
STX 181221P00062500 P Dec 21, 2018 62.5 8.50 9.35
STX 181221P00065000 P Dec 21, 2018 65.0 10.10 11.30
STX 181221P00067500 P Dec 21, 2018 67.5 11.95 12.90
STX 181221P00070000 P Dec 21, 2018 70.0 13.90 14.80
STX 181221P00075000 P Dec 21, 2018 75.0 16.50 18.90
STX 181221P00080000 P Dec 21, 2018 80.0 21.05 24.00
STX 181221P00085000 P Dec 21, 2018 85.0 25.00 29.25
STX 181221P00090000 P Dec 21, 2018 90.0 29.50 33.95
STX 190118C00018000 C Jan 18, 2019 18.0 38.35 42.95
STX 190118C00020000 C Jan 18, 2019 20.0 36.75 40.30
STX 190118C00023000 C Jan 18, 2019 23.0 33.20 37.30
STX 190118C00025000 C Jan 18, 2019 25.0 31.80 35.35
STX 190118C00028000 C Jan 18, 2019 28.0 28.50 32.80
STX 190118C00030000 C Jan 18, 2019 30.0 26.90 30.40
STX 190118C00033000 C Jan 18, 2019 33.0 23.30 27.50
STX 190118C00035000 C Jan 18, 2019 35.0 22.05 25.95
STX 190118C00037000 C Jan 18, 2019 37.0 20.15 24.20
STX 190118C00040000 C Jan 18, 2019 40.0 17.20 20.80
STX 190118C00042000 C Jan 18, 2019 42.0 15.05 19.50
STX 190118C00045000 C Jan 18, 2019 45.0 13.70 16.10
STX 190118C00047000 C Jan 18, 2019 47.0 12.00 14.60
STX 190118C00050000 C Jan 18, 2019 50.0 9.75 12.40
STX 190118C00052500 C Jan 18, 2019 52.5 9.00 10.75
STX 190118C00055000 C Jan 18, 2019 55.0 7.50 9.15
STX 190118C00057500 C Jan 18, 2019 57.5 6.35 7.80
STX 190118C00060000 C Jan 18, 2019 60.0 5.05 5.55
STX 190118C00062500 C Jan 18, 2019 62.5 4.15 4.65
STX 190118C00065000 C Jan 18, 2019 65.0 3.30 3.90
STX 190118C00067500 C Jan 18, 2019 67.5 2.58 3.90
STX 190118C00070000 C Jan 18, 2019 70.0 2.10 2.40
STX 190118C00075000 C Jan 18, 2019 75.0 1.23 1.99
STX 190118C00080000 C Jan 18, 2019 80.0 0.71 1.62
STX 190118C00085000 C Jan 18, 2019 85.0 0.46 1.13
STX 190118C00090000 C Jan 18, 2019 90.0 0.20 0.86
STX 190118P00018000 P Jan 18, 2019 18.0 0.05 0.26
STX 190118P00020000 P Jan 18, 2019 20.0 0.06 0.30
STX 190118P00023000 P Jan 18, 2019 23.0 0.07 0.41
STX 190118P00025000 P Jan 18, 2019 25.0 0.10 0.47
STX 190118P00028000 P Jan 18, 2019 28.0 0.15 0.59
STX 190118P00030000 P Jan 18, 2019 30.0 0.24 0.66
STX 190118P00033000 P Jan 18, 2019 33.0 0.04 0.85
STX 190118P00035000 P Jan 18, 2019 35.0 0.41 0.94
STX 190118P00037000 P Jan 18, 2019 37.0 0.11 1.13
STX 190118P00040000 P Jan 18, 2019 40.0 0.77 1.31
STX 190118P00042000 P Jan 18, 2019 42.0 0.44 1.86
STX 190118P00045000 P Jan 18, 2019 45.0 1.56 1.75
STX 190118P00047000 P Jan 18, 2019 47.0 1.98 2.15
STX 190118P00050000 P Jan 18, 2019 50.0 2.77 3.55
STX 190118P00052500 P Jan 18, 2019 52.5 3.60 3.90
STX 190118P00055000 P Jan 18, 2019 55.0 4.60 5.20
STX 190118P00057500 P Jan 18, 2019 57.5 5.85 6.90
STX 190118P00060000 P Jan 18, 2019 60.0 7.15 8.25
STX 190118P00062500 P Jan 18, 2019 62.5 8.60 10.05
STX 190118P00065000 P Jan 18, 2019 65.0 10.25 11.50
STX 190118P00067500 P Jan 18, 2019 67.5 12.05 13.55
STX 190118P00070000 P Jan 18, 2019 70.0 12.60 15.50
STX 190118P00075000 P Jan 18, 2019 75.0 16.70 19.70
STX 190118P00080000 P Jan 18, 2019 80.0 21.15 24.15
STX 190118P00085000 P Jan 18, 2019 85.0 25.00 29.75
STX 190118P00090000 P Jan 18, 2019 90.0 30.25 34.45
STX 200117C00020000 C Jan 17, 2020 20.0 36.00 41.00
STX 200117C00023000 C Jan 17, 2020 23.0 33.00 38.00
STX 200117C00025000 C Jan 17, 2020 25.0 31.00 36.00
STX 200117C00028000 C Jan 17, 2020 28.0 28.00 33.00
STX 200117C00030000 C Jan 17, 2020 30.0 26.00 31.00
STX 200117C00033000 C Jan 17, 2020 33.0 23.50 28.50
STX 200117C00035000 C Jan 17, 2020 35.0 21.50 26.50
STX 200117C00037000 C Jan 17, 2020 37.0 20.00 25.00
STX 200117C00040000 C Jan 17, 2020 40.0 18.80 21.90
STX 200117C00042000 C Jan 17, 2020 42.0 17.25 20.55
STX 200117C00045000 C Jan 17, 2020 45.0 15.00 18.65
STX 200117C00047000 C Jan 17, 2020 47.0 13.65 17.45
STX 200117C00050000 C Jan 17, 2020 50.0 12.65 15.75
STX 200117C00052500 C Jan 17, 2020 52.5 10.60 14.55
STX 200117C00055000 C Jan 17, 2020 55.0 9.45 13.25
STX 200117C00057500 C Jan 17, 2020 57.5 8.40 12.15
STX 200117C00060000 C Jan 17, 2020 60.0 7.30 10.45
STX 200117C00062500 C Jan 17, 2020 62.5 6.40 10.30
STX 200117C00065000 C Jan 17, 2020 65.0 6.60 7.80
STX 200117C00067500 C Jan 17, 2020 67.5 4.85 8.70
STX 200117C00070000 C Jan 17, 2020 70.0 4.15 8.00
STX 200117C00075000 C Jan 17, 2020 75.0 3.10 6.75
STX 200117C00080000 C Jan 17, 2020 80.0 2.25 5.15
STX 200117C00085000 C Jan 17, 2020 85.0 1.63 4.45
STX 200117C00090000 C Jan 17, 2020 90.0 1.16 3.30
STX 200117P00020000 P Jan 17, 2020 20.0 0.25 0.58
STX 200117P00023000 P Jan 17, 2020 23.0 0.43 0.90
STX 200117P00025000 P Jan 17, 2020 25.0 0.50 1.31
STX 200117P00028000 P Jan 17, 2020 28.0 0.87 1.64
STX 200117P00030000 P Jan 17, 2020 30.0 0.47 1.90
STX 200117P00033000 P Jan 17, 2020 33.0 1.35 2.40
STX 200117P00035000 P Jan 17, 2020 35.0 1.74 2.39
STX 200117P00037000 P Jan 17, 2020 37.0 1.41 3.10
STX 200117P00040000 P Jan 17, 2020 40.0 2.95 3.20
STX 200117P00042000 P Jan 17, 2020 42.0 3.40 4.35
STX 200117P00045000 P Jan 17, 2020 45.0 4.35 4.80
STX 200117P00047000 P Jan 17, 2020 47.0 5.00 5.50
STX 200117P00050000 P Jan 17, 2020 50.0 5.05 6.75
STX 200117P00052500 P Jan 17, 2020 52.5 6.00 9.05
STX 200117P00055000 P Jan 17, 2020 55.0 7.30 9.10
STX 200117P00057500 P Jan 17, 2020 57.5 9.65 10.60
STX 200117P00060000 P Jan 17, 2020 60.0 9.70 13.20
STX 200117P00062500 P Jan 17, 2020 62.5 11.10 14.80
STX 200117P00065000 P Jan 17, 2020 65.0 12.60 16.45
STX 200117P00067500 P Jan 17, 2020 67.5 14.20 18.15
STX 200117P00070000 P Jan 17, 2020 70.0 15.80 20.05
STX 200117P00075000 P Jan 17, 2020 75.0 19.50 23.75
STX 200117P00080000 P Jan 17, 2020 80.0 23.50 27.05
STX 200117P00085000 P Jan 17, 2020 85.0 27.70 31.90
STX 200117P00090000 P Jan 17, 2020 90.0 32.75 36.20
OPRA data is delayed 15 minutes.