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 (2016-09-30)Premium Content

Seagate Technology (STX)
As of Dec 9 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 161216C00008000 C 12/16/16 8.0 30.65 32.35
STX 161216C00009000 C 12/16/16 9.0 27.90 32.50
STX 161216C00010000 C 12/16/16 10.0 27.05 31.70
STX 161216C00011000 C 12/16/16 11.0 25.90 30.50
STX 161216C00012000 C 12/16/16 12.0 25.00 29.65
STX 161216C00013000 C 12/16/16 13.0 24.25 28.65
STX 161216C00014000 C 12/16/16 14.0 23.25 27.65
STX 161216C00015000 C 12/16/16 15.0 22.15 26.60
STX 161216C00016000 C 12/16/16 16.0 22.55 23.80
STX 161216C00017000 C 12/16/16 17.0 21.40 23.10
STX 161216C00018000 C 12/16/16 18.0 19.35 23.75
STX 161216C00019000 C 12/16/16 19.0 18.35 22.75
STX 161216C00020000 C 12/16/16 20.0 18.70 19.60
STX 161216C00021000 C 12/16/16 21.0 17.50 18.75
STX 161216C00022000 C 12/16/16 22.0 16.60 17.65
STX 161216C00023000 C 12/16/16 23.0 15.60 16.70
STX 161216C00024000 C 12/16/16 24.0 14.50 15.65
STX 161216C00025000 C 12/16/16 25.0 13.60 14.75
STX 161216C00026000 C 12/16/16 26.0 11.20 15.45
STX 161216C00027000 C 12/16/16 27.0 11.70 13.05
STX 161216C00027500 C 12/16/16 27.5 10.35 13.95
STX 161216C00028000 C 12/16/16 28.0 10.55 11.75
STX 161216C00028500 C 12/16/16 28.5 9.35 12.70
STX 161216C00029000 C 12/16/16 29.0 9.65 10.65
STX 161216C00029500 C 12/16/16 29.5 8.35 11.90
STX 161216C00030000 C 12/16/16 30.0 8.60 9.70
STX 161216C00030500 C 12/16/16 30.5 7.35 10.80
STX 161216C00031000 C 12/16/16 31.0 7.65 8.65
STX 161216C00031500 C 12/16/16 31.5 6.10 9.45
STX 161216C00032000 C 12/16/16 32.0 6.75 7.45
STX 161216C00032500 C 12/16/16 32.5 6.10 7.35
STX 161216C00033000 C 12/16/16 33.0 5.70 6.50
STX 161216C00033500 C 12/16/16 33.5 5.15 6.10
STX 161216C00034000 C 12/16/16 34.0 5.25 5.45
STX 161216C00034500 C 12/16/16 34.5 3.95 5.40
STX 161216C00035000 C 12/16/16 35.0 4.00 4.55
STX 161216C00035500 C 12/16/16 35.5 3.30 4.45
STX 161216C00036000 C 12/16/16 36.0 3.30 3.50
STX 161216C00036500 C 12/16/16 36.5 2.40 3.05
STX 161216C00037000 C 12/16/16 37.0 2.48 2.53
STX 161216C00037500 C 12/16/16 37.5 1.94 2.13
STX 161216C00038000 C 12/16/16 38.0 1.63 1.66
STX 161216C00038500 C 12/16/16 38.5 1.26 1.29
STX 161216C00039000 C 12/16/16 39.0 0.93 0.96
STX 161216C00039500 C 12/16/16 39.5 0.66 0.69
STX 161216C00040000 C 12/16/16 40.0 0.45 0.47
STX 161216C00040500 C 12/16/16 40.5 0.29 0.32
STX 161216C00041000 C 12/16/16 41.0 0.18 0.21
STX 161216C00041500 C 12/16/16 41.5 0.10 0.14
STX 161216C00042000 C 12/16/16 42.0 0.06 0.09
STX 161216C00042500 C 12/16/16 42.5 0.03 0.10
STX 161216C00043000 C 12/16/16 43.0 0.00 0.09
STX 161216C00043500 C 12/16/16 43.5 0.00 0.07
STX 161216C00044000 C 12/16/16 44.0 0.00 0.05
STX 161216C00044500 C 12/16/16 44.5 0.00 0.04
STX 161216C00045000 C 12/16/16 45.0 0.00 0.04
STX 161216C00045500 C 12/16/16 45.5 0.00 0.02
STX 161216C00046000 C 12/16/16 46.0 0.00 0.04
STX 161216C00046500 C 12/16/16 46.5 0.00 0.03
STX 161216C00047000 C 12/16/16 47.0 0.00 0.03
STX 161216C00047500 C 12/16/16 47.5 0.00 0.02
STX 161216C00048000 C 12/16/16 48.0 0.00 0.03
STX 161216C00049000 C 12/16/16 49.0 0.00 0.02
STX 161216C00050000 C 12/16/16 50.0 0.00 0.03
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 0.03
STX 161216P00011000 P 12/16/16 11.0 0.00 0.03
STX 161216P00012000 P 12/16/16 12.0 0.00 0.03
STX 161216P00013000 P 12/16/16 13.0 0.00 0.03
STX 161216P00014000 P 12/16/16 14.0 0.00 0.02
STX 161216P00015000 P 12/16/16 15.0 0.00 0.03
STX 161216P00016000 P 12/16/16 16.0 0.00 0.02
STX 161216P00017000 P 12/16/16 17.0 0.00 0.03
STX 161216P00018000 P 12/16/16 18.0 0.00 0.03
STX 161216P00019000 P 12/16/16 19.0 0.00 0.03
STX 161216P00020000 P 12/16/16 20.0 0.00 0.03
STX 161216P00021000 P 12/16/16 21.0 0.00 0.03
STX 161216P00022000 P 12/16/16 22.0 0.00 0.03
STX 161216P00023000 P 12/16/16 23.0 0.00 0.02
STX 161216P00024000 P 12/16/16 24.0 0.00 0.03
STX 161216P00025000 P 12/16/16 25.0 0.00 0.03
STX 161216P00026000 P 12/16/16 26.0 0.00 0.02
STX 161216P00027000 P 12/16/16 27.0 0.00 0.02
STX 161216P00027500 P 12/16/16 27.5 0.00 0.02
STX 161216P00028000 P 12/16/16 28.0 0.00 0.03
STX 161216P00028500 P 12/16/16 28.5 0.00 0.03
STX 161216P00029000 P 12/16/16 29.0 0.00 0.04
STX 161216P00029500 P 12/16/16 29.5 0.00 0.04
STX 161216P00030000 P 12/16/16 30.0 0.00 0.02
STX 161216P00030500 P 12/16/16 30.5 0.00 0.03
STX 161216P00031000 P 12/16/16 31.0 0.00 0.04
STX 161216P00031500 P 12/16/16 31.5 0.00 0.04
STX 161216P00032000 P 12/16/16 32.0 0.00 0.05
STX 161216P00032500 P 12/16/16 32.5 0.00 0.07
STX 161216P00033000 P 12/16/16 33.0 0.00 0.07
STX 161216P00033500 P 12/16/16 33.5 0.00 0.08
STX 161216P00034000 P 12/16/16 34.0 0.00 0.10
STX 161216P00034500 P 12/16/16 34.5 0.00 0.12
STX 161216P00035000 P 12/16/16 35.0 0.02 0.13
STX 161216P00035500 P 12/16/16 35.5 0.03 0.11
STX 161216P00036000 P 12/16/16 36.0 0.05 0.08
STX 161216P00036500 P 12/16/16 36.5 0.07 0.10
STX 161216P00037000 P 12/16/16 37.0 0.10 0.14
STX 161216P00037500 P 12/16/16 37.5 0.16 0.19
STX 161216P00038000 P 12/16/16 38.0 0.25 0.28
STX 161216P00038500 P 12/16/16 38.5 0.37 0.40
STX 161216P00039000 P 12/16/16 39.0 0.55 0.57
STX 161216P00039500 P 12/16/16 39.5 0.78 0.80
STX 161216P00040000 P 12/16/16 40.0 1.06 1.09
STX 161216P00040500 P 12/16/16 40.5 1.41 1.44
STX 161216P00041000 P 12/16/16 41.0 1.79 1.84
STX 161216P00041500 P 12/16/16 41.5 2.17 2.96
STX 161216P00042000 P 12/16/16 42.0 2.64 3.30
STX 161216P00042500 P 12/16/16 42.5 3.00 3.90
STX 161216P00043000 P 12/16/16 43.0 3.60 3.80
STX 161216P00043500 P 12/16/16 43.5 4.00 5.10
STX 161216P00044000 P 12/16/16 44.0 4.55 4.75
STX 161216P00044500 P 12/16/16 44.5 5.05 5.75
STX 161216P00045000 P 12/16/16 45.0 5.55 5.75
STX 161216P00045500 P 12/16/16 45.5 5.85 8.40
STX 161216P00046000 P 12/16/16 46.0 6.55 7.35
STX 161216P00046500 P 12/16/16 46.5 7.05 7.25
STX 161216P00047000 P 12/16/16 47.0 7.55 7.75
STX 161216P00047500 P 12/16/16 47.5 6.25 10.40
STX 161216P00048000 P 12/16/16 48.0 8.00 11.10
STX 161216P00049000 P 12/16/16 49.0 8.35 12.20
STX 161216P00050000 P 12/16/16 50.0 10.35 11.55
STX 161223C00025500 C 12/23/16 25.5 11.40 15.40
STX 161223C00026000 C 12/23/16 26.0 10.90 15.35
STX 161223C00026500 C 12/23/16 26.5 10.35 14.85
STX 161223C00027000 C 12/23/16 27.0 9.90 14.35
STX 161223C00027500 C 12/23/16 27.5 9.35 13.85
STX 161223C00028000 C 12/23/16 28.0 8.90 13.35
STX 161223C00028500 C 12/23/16 28.5 8.35 12.85
STX 161223C00029000 C 12/23/16 29.0 7.90 12.30
STX 161223C00029500 C 12/23/16 29.5 7.35 11.85
STX 161223C00030000 C 12/23/16 30.0 6.90 11.25
STX 161223C00030500 C 12/23/16 30.5 6.40 10.80
STX 161223C00031000 C 12/23/16 31.0 5.90 10.35
STX 161223C00031500 C 12/23/16 31.5 5.30 9.75
STX 161223C00032000 C 12/23/16 32.0 5.10 9.30
STX 161223C00032500 C 12/23/16 32.5 4.55 8.75
STX 161223C00033000 C 12/23/16 33.0 4.00 8.30
STX 161223C00033500 C 12/23/16 33.5 3.55 7.80
STX 161223C00034000 C 12/23/16 34.0 3.15 6.85
STX 161223C00034500 C 12/23/16 34.5 2.74 6.30
STX 161223C00035000 C 12/23/16 35.0 2.17 4.70
STX 161223C00035500 C 12/23/16 35.5 1.68 5.20
STX 161223C00036000 C 12/23/16 36.0 1.30 4.85
STX 161223C00036500 C 12/23/16 36.5 2.84 3.05
STX 161223C00037000 C 12/23/16 37.0 2.48 2.55
STX 161223C00037500 C 12/23/16 37.5 2.00 2.16
STX 161223C00038000 C 12/23/16 38.0 1.66 1.72
STX 161223C00038500 C 12/23/16 38.5 1.31 1.35
STX 161223C00039000 C 12/23/16 39.0 1.00 1.04
STX 161223C00039500 C 12/23/16 39.5 0.75 0.78
STX 161223C00040000 C 12/23/16 40.0 0.54 0.58
STX 161223C00040500 C 12/23/16 40.5 0.39 0.42
STX 161223C00041000 C 12/23/16 41.0 0.27 0.30
STX 161223C00041500 C 12/23/16 41.5 0.17 0.22
STX 161223C00042000 C 12/23/16 42.0 0.10 0.16
STX 161223C00042500 C 12/23/16 42.5 0.08 0.12
STX 161223C00043000 C 12/23/16 43.0 0.01 0.11
STX 161223C00043500 C 12/23/16 43.5 0.00 0.09
STX 161223C00044000 C 12/23/16 44.0 0.00 0.09
STX 161223C00044500 C 12/23/16 44.5 0.00 0.08
STX 161223C00045000 C 12/23/16 45.0 0.00 0.06
STX 161223C00045500 C 12/23/16 45.5 0.00 0.05
STX 161223C00046000 C 12/23/16 46.0 0.00 0.05
STX 161223C00046500 C 12/23/16 46.5 0.00 0.04
STX 161223C00047000 C 12/23/16 47.0 0.00 0.04
STX 161223C00047500 C 12/23/16 47.5 0.00 0.04
STX 161223C00048000 C 12/23/16 48.0 0.00 0.04
STX 161223C00048500 C 12/23/16 48.5 0.00 0.04
STX 161223P00025500 P 12/23/16 25.5 0.00 0.04
STX 161223P00026000 P 12/23/16 26.0 0.00 0.03
STX 161223P00026500 P 12/23/16 26.5 0.00 0.04
STX 161223P00027000 P 12/23/16 27.0 0.00 0.04
STX 161223P00027500 P 12/23/16 27.5 0.00 0.04
STX 161223P00028000 P 12/23/16 28.0 0.00 0.04
STX 161223P00028500 P 12/23/16 28.5 0.00 0.04
STX 161223P00029000 P 12/23/16 29.0 0.00 0.04
STX 161223P00029500 P 12/23/16 29.5 0.00 0.05
STX 161223P00030000 P 12/23/16 30.0 0.00 0.06
STX 161223P00030500 P 12/23/16 30.5 0.00 0.08
STX 161223P00031000 P 12/23/16 31.0 0.00 0.09
STX 161223P00031500 P 12/23/16 31.5 0.00 0.10
STX 161223P00032000 P 12/23/16 32.0 0.00 0.10
STX 161223P00032500 P 12/23/16 32.5 0.01 0.07
STX 161223P00033000 P 12/23/16 33.0 0.00 0.10
STX 161223P00033500 P 12/23/16 33.5 0.01 0.13
STX 161223P00034000 P 12/23/16 34.0 0.05 0.09
STX 161223P00034500 P 12/23/16 34.5 0.06 0.13
STX 161223P00035000 P 12/23/16 35.0 0.11 0.16
STX 161223P00035500 P 12/23/16 35.5 0.14 0.18
STX 161223P00036000 P 12/23/16 36.0 0.20 0.23
STX 161223P00036500 P 12/23/16 36.5 0.27 0.29
STX 161223P00037000 P 12/23/16 37.0 0.37 0.39
STX 161223P00037500 P 12/23/16 37.5 0.49 0.52
STX 161223P00038000 P 12/23/16 38.0 0.65 0.69
STX 161223P00038500 P 12/23/16 38.5 0.86 0.89
STX 161223P00039000 P 12/23/16 39.0 1.10 1.14
STX 161223P00039500 P 12/23/16 39.5 1.38 1.43
STX 161223P00040000 P 12/23/16 40.0 1.71 1.77
STX 161223P00040500 P 12/23/16 40.5 2.06 2.19
STX 161223P00041000 P 12/23/16 41.0 2.45 2.72
STX 161223P00041500 P 12/23/16 41.5 1.01 5.30
STX 161223P00042000 P 12/23/16 42.0 1.77 5.65
STX 161223P00042500 P 12/23/16 42.5 2.21 6.20
STX 161223P00043000 P 12/23/16 43.0 2.67 6.45
STX 161223P00043500 P 12/23/16 43.5 3.20 7.15
STX 161223P00044000 P 12/23/16 44.0 3.65 7.65
STX 161223P00044500 P 12/23/16 44.5 4.15 7.95
STX 161223P00045000 P 12/23/16 45.0 4.70 8.40
STX 161223P00045500 P 12/23/16 45.5 5.15 8.85
STX 161223P00046000 P 12/23/16 46.0 5.60 9.40
STX 161223P00046500 P 12/23/16 46.5 5.70 9.90
STX 161223P00047000 P 12/23/16 47.0 6.30 10.40
STX 161223P00047500 P 12/23/16 47.5 6.70 10.90
STX 161223P00048000 P 12/23/16 48.0 7.30 11.40
STX 161223P00048500 P 12/23/16 48.5 8.15 11.85
STX 161230C00027500 C 12/30/16 27.5 9.40 13.40
STX 161230C00028000 C 12/30/16 28.0 8.90 13.35
STX 161230C00028500 C 12/30/16 28.5 8.35 12.85
STX 161230C00029000 C 12/30/16 29.0 7.90 12.30
STX 161230C00029500 C 12/30/16 29.5 7.40 11.75
STX 161230C00030000 C 12/30/16 30.0 7.00 11.45
STX 161230C00030500 C 12/30/16 30.5 6.30 10.95
STX 161230C00031000 C 12/30/16 31.0 6.00 10.45
STX 161230C00031500 C 12/30/16 31.5 5.60 10.00
STX 161230C00032000 C 12/30/16 32.0 5.10 9.25
STX 161230C00032500 C 12/30/16 32.5 4.60 8.80
STX 161230C00033000 C 12/30/16 33.0 4.10 7.95
STX 161230C00033500 C 12/30/16 33.5 3.55 7.45
STX 161230C00034000 C 12/30/16 34.0 3.05 7.00
STX 161230C00034500 C 12/30/16 34.5 2.64 6.65
STX 161230C00035000 C 12/30/16 35.0 2.16 5.80
STX 161230C00035500 C 12/30/16 35.5 1.78 5.65
STX 161230C00036000 C 12/30/16 36.0 3.35 3.55
STX 161230C00036500 C 12/30/16 36.5 2.88 3.10
STX 161230C00037000 C 12/30/16 37.0 2.54 2.61
STX 161230C00037500 C 12/30/16 37.5 2.06 2.22
STX 161230C00038000 C 12/30/16 38.0 1.76 1.81
STX 161230C00038500 C 12/30/16 38.5 1.42 1.47
STX 161230C00039000 C 12/30/16 39.0 1.13 1.17
STX 161230C00039500 C 12/30/16 39.5 0.88 0.92
STX 161230C00040000 C 12/30/16 40.0 0.68 0.71
STX 161230C00040500 C 12/30/16 40.5 0.52 0.55
STX 161230C00041000 C 12/30/16 41.0 0.39 0.42
STX 161230C00041500 C 12/30/16 41.5 0.29 0.32
STX 161230C00042000 C 12/30/16 42.0 0.20 0.26
STX 161230C00042500 C 12/30/16 42.5 0.08 0.28
STX 161230C00043000 C 12/30/16 43.0 0.09 0.14
STX 161230C00043500 C 12/30/16 43.5 0.00 0.12
STX 161230C00044000 C 12/30/16 44.0 0.00 0.13
STX 161230C00044500 C 12/30/16 44.5 0.00 0.11
STX 161230C00045000 C 12/30/16 45.0 0.00 0.09
STX 161230C00045500 C 12/30/16 45.5 0.00 0.08
STX 161230C00046000 C 12/30/16 46.0 0.00 0.06
STX 161230C00046500 C 12/30/16 46.5 0.00 0.05
STX 161230C00047000 C 12/30/16 47.0 0.00 0.05
STX 161230C00047500 C 12/30/16 47.5 0.00 0.04
STX 161230C00048000 C 12/30/16 48.0 0.00 0.04
STX 161230C00048500 C 12/30/16 48.5 0.00 0.04
STX 161230P00027500 P 12/30/16 27.5 0.00 0.05
STX 161230P00028000 P 12/30/16 28.0 0.00 0.06
STX 161230P00028500 P 12/30/16 28.5 0.00 0.07
STX 161230P00029000 P 12/30/16 29.0 0.00 0.08
STX 161230P00029500 P 12/30/16 29.5 0.00 0.09
STX 161230P00030000 P 12/30/16 30.0 0.00 0.10
STX 161230P00030500 P 12/30/16 30.5 0.00 0.11
STX 161230P00031000 P 12/30/16 31.0 0.00 0.12
STX 161230P00031500 P 12/30/16 31.5 0.01 0.13
STX 161230P00032000 P 12/30/16 32.0 0.01 0.16
STX 161230P00032500 P 12/30/16 32.5 0.00 0.16
STX 161230P00033000 P 12/30/16 33.0 0.02 0.11
STX 161230P00033500 P 12/30/16 33.5 0.02 0.13
STX 161230P00034000 P 12/30/16 34.0 0.11 0.14
STX 161230P00034500 P 12/30/16 34.5 0.14 0.18
STX 161230P00035000 P 12/30/16 35.0 0.19 0.22
STX 161230P00035500 P 12/30/16 35.5 0.25 0.29
STX 161230P00036000 P 12/30/16 36.0 0.32 0.35
STX 161230P00036500 P 12/30/16 36.5 0.41 0.44
STX 161230P00037000 P 12/30/16 37.0 0.53 0.56
STX 161230P00037500 P 12/30/16 37.5 0.67 0.70
STX 161230P00038000 P 12/30/16 38.0 0.85 0.88
STX 161230P00038500 P 12/30/16 38.5 1.06 1.09
STX 161230P00039000 P 12/30/16 39.0 1.30 1.33
STX 161230P00039500 P 12/30/16 39.5 1.58 1.62
STX 161230P00040000 P 12/30/16 40.0 1.88 1.94
STX 161230P00040500 P 12/30/16 40.5 2.19 2.46
STX 161230P00041000 P 12/30/16 41.0 2.58 2.88
STX 161230P00041500 P 12/30/16 41.5 2.98 3.20
STX 161230P00042000 P 12/30/16 42.0 1.60 5.75
STX 161230P00042500 P 12/30/16 42.5 2.25 6.25
STX 161230P00043000 P 12/30/16 43.0 2.71 6.50
STX 161230P00043500 P 12/30/16 43.5 3.15 7.00
STX 161230P00044000 P 12/30/16 44.0 3.65 7.45
STX 161230P00044500 P 12/30/16 44.5 4.15 7.95
STX 161230P00045000 P 12/30/16 45.0 4.60 8.45
STX 161230P00045500 P 12/30/16 45.5 5.10 8.95
STX 161230P00046000 P 12/30/16 46.0 5.60 9.45
STX 161230P00046500 P 12/30/16 46.5 6.15 9.90
STX 161230P00047000 P 12/30/16 47.0 6.60 10.40
STX 161230P00047500 P 12/30/16 47.5 6.70 10.90
STX 161230P00048000 P 12/30/16 48.0 7.30 11.40
STX 161230P00048500 P 12/30/16 48.5 8.15 12.05
STX 170106C00032000 C 01/06/17 32.0 5.10 8.85
STX 170106C00033000 C 01/06/17 33.0 4.25 7.95
STX 170106C00034000 C 01/06/17 34.0 3.20 7.00
STX 170106C00035000 C 01/06/17 35.0 2.30 6.15
STX 170106C00036000 C 01/06/17 36.0 3.40 3.65
STX 170106C00036500 C 01/06/17 36.5 2.99 3.25
STX 170106C00037000 C 01/06/17 37.0 2.66 2.75
STX 170106C00037500 C 01/06/17 37.5 2.29 2.36
STX 170106C00038000 C 01/06/17 38.0 1.93 2.01
STX 170106C00038500 C 01/06/17 38.5 1.61 1.68
STX 170106C00039000 C 01/06/17 39.0 1.34 1.40
STX 170106C00039500 C 01/06/17 39.5 1.10 1.15
STX 170106C00040000 C 01/06/17 40.0 0.89 0.94
STX 170106C00040500 C 01/06/17 40.5 0.72 0.77
STX 170106C00041000 C 01/06/17 41.0 0.58 0.62
STX 170106C00041500 C 01/06/17 41.5 0.46 0.50
STX 170106C00042000 C 01/06/17 42.0 0.37 0.40
STX 170106C00042500 C 01/06/17 42.5 0.28 0.32
STX 170106C00043000 C 01/06/17 43.0 0.21 0.25
STX 170106C00043500 C 01/06/17 43.5 0.13 0.22
STX 170106C00044000 C 01/06/17 44.0 0.08 0.18
STX 170106C00044500 C 01/06/17 44.5 0.00 0.16
STX 170106C00045000 C 01/06/17 45.0 0.01 0.14
STX 170106C00045500 C 01/06/17 45.5 0.01 0.12
STX 170106C00046000 C 01/06/17 46.0 0.00 0.10
STX 170106C00046500 C 01/06/17 46.5 0.00 0.08
STX 170106C00047000 C 01/06/17 47.0 0.00 0.07
STX 170106C00047500 C 01/06/17 47.5 0.00 0.06
STX 170106C00048000 C 01/06/17 48.0 0.00 0.06
STX 170106C00048500 C 01/06/17 48.5 0.00 0.05
STX 170106P00032000 P 01/06/17 32.0 0.09 0.16
STX 170106P00033000 P 01/06/17 33.0 0.14 0.22
STX 170106P00034000 P 01/06/17 34.0 0.24 0.28
STX 170106P00035000 P 01/06/17 35.0 0.35 0.39
STX 170106P00036000 P 01/06/17 36.0 0.52 0.56
STX 170106P00036500 P 01/06/17 36.5 0.64 0.67
STX 170106P00037000 P 01/06/17 37.0 0.77 0.81
STX 170106P00037500 P 01/06/17 37.5 0.93 0.96
STX 170106P00038000 P 01/06/17 38.0 1.11 1.15
STX 170106P00038500 P 01/06/17 38.5 1.32 1.36
STX 170106P00039000 P 01/06/17 39.0 1.56 1.60
STX 170106P00039500 P 01/06/17 39.5 1.82 1.88
STX 170106P00040000 P 01/06/17 40.0 2.12 2.17
STX 170106P00040500 P 01/06/17 40.5 2.45 2.50
STX 170106P00041000 P 01/06/17 41.0 2.72 3.05
STX 170106P00041500 P 01/06/17 41.5 3.15 3.40
STX 170106P00042000 P 01/06/17 42.0 3.55 3.75
STX 170106P00042500 P 01/06/17 42.5 2.38 6.30
STX 170106P00043000 P 01/06/17 43.0 2.82 6.70
STX 170106P00043500 P 01/06/17 43.5 3.30 7.05
STX 170106P00044000 P 01/06/17 44.0 3.85 7.60
STX 170106P00044500 P 01/06/17 44.5 4.30 8.00
STX 170106P00045000 P 01/06/17 45.0 4.75 8.50
STX 170106P00045500 P 01/06/17 45.5 5.00 9.00
STX 170106P00046000 P 01/06/17 46.0 5.65 9.45
STX 170106P00046500 P 01/06/17 46.5 6.15 9.95
STX 170106P00047000 P 01/06/17 47.0 6.65 10.45
STX 170106P00047500 P 01/06/17 47.5 7.10 10.95
STX 170106P00048000 P 01/06/17 48.0 7.60 11.45
STX 170106P00048500 P 01/06/17 48.5 8.15 11.95
STX 170113C00033000 C 01/13/17 33.0 4.15 8.05
STX 170113C00034000 C 01/13/17 34.0 3.25 7.15
STX 170113C00035000 C 01/13/17 35.0 2.30 6.25
STX 170113C00036000 C 01/13/17 36.0 3.45 3.75
STX 170113C00036500 C 01/13/17 36.5 3.05 3.30
STX 170113C00037000 C 01/13/17 37.0 2.67 2.92
STX 170113C00037500 C 01/13/17 37.5 2.42 2.52
STX 170113C00038000 C 01/13/17 38.0 2.09 2.17
STX 170113C00038500 C 01/13/17 38.5 1.79 1.88
STX 170113C00039000 C 01/13/17 39.0 1.53 1.60
STX 170113C00039500 C 01/13/17 39.5 1.30 1.37
STX 170113C00040000 C 01/13/17 40.0 1.10 1.16
STX 170113C00040500 C 01/13/17 40.5 0.91 0.99
STX 170113C00041000 C 01/13/17 41.0 0.76 0.83
STX 170113C00041500 C 01/13/17 41.5 0.63 0.69
STX 170113C00042000 C 01/13/17 42.0 0.52 0.58
STX 170113C00042500 C 01/13/17 42.5 0.43 0.48
STX 170113C00043000 C 01/13/17 43.0 0.35 0.40
STX 170113C00043500 C 01/13/17 43.5 0.22 0.33
STX 170113C00044000 C 01/13/17 44.0 0.17 0.27
STX 170113C00044500 C 01/13/17 44.5 0.14 0.23
STX 170113C00045000 C 01/13/17 45.0 0.11 0.21
STX 170113C00045500 C 01/13/17 45.5 0.08 0.19
STX 170113C00046000 C 01/13/17 46.0 0.05 0.16
STX 170113C00046500 C 01/13/17 46.5 0.00 0.13
STX 170113C00047000 C 01/13/17 47.0 0.01 0.12
STX 170113C00047500 C 01/13/17 47.5 0.01 0.10
STX 170113C00048000 C 01/13/17 48.0 0.00 0.09
STX 170113C00048500 C 01/13/17 48.5 0.00 0.08
STX 170113P00033000 P 01/13/17 33.0 0.22 0.30
STX 170113P00034000 P 01/13/17 34.0 0.32 0.38
STX 170113P00035000 P 01/13/17 35.0 0.47 0.51
STX 170113P00036000 P 01/13/17 36.0 0.68 0.72
STX 170113P00036500 P 01/13/17 36.5 0.81 0.85
STX 170113P00037000 P 01/13/17 37.0 0.96 1.00
STX 170113P00037500 P 01/13/17 37.5 1.12 1.17
STX 170113P00038000 P 01/13/17 38.0 1.31 1.37
STX 170113P00038500 P 01/13/17 38.5 1.54 1.59
STX 170113P00039000 P 01/13/17 39.0 1.79 1.84
STX 170113P00039500 P 01/13/17 39.5 2.05 2.11
STX 170113P00040000 P 01/13/17 40.0 2.35 2.42
STX 170113P00040500 P 01/13/17 40.5 2.66 2.75
STX 170113P00041000 P 01/13/17 41.0 2.99 3.25
STX 170113P00041500 P 01/13/17 41.5 3.35 3.60
STX 170113P00042000 P 01/13/17 42.0 3.75 3.95
STX 170113P00042500 P 01/13/17 42.5 4.10 4.40
STX 170113P00043000 P 01/13/17 43.0 2.91 6.80
STX 170113P00043500 P 01/13/17 43.5 3.35 7.30
STX 170113P00044000 P 01/13/17 44.0 3.85 7.75
STX 170113P00044500 P 01/13/17 44.5 4.25 8.10
STX 170113P00045000 P 01/13/17 45.0 4.55 8.55
STX 170113P00045500 P 01/13/17 45.5 5.30 9.00
STX 170113P00046000 P 01/13/17 46.0 5.75 9.50
STX 170113P00046500 P 01/13/17 46.5 6.15 10.00
STX 170113P00047000 P 01/13/17 47.0 6.65 10.45
STX 170113P00047500 P 01/13/17 47.5 7.15 10.95
STX 170113P00048000 P 01/13/17 48.0 7.65 11.45
STX 170113P00048500 P 01/13/17 48.5 8.20 11.90
STX 170120C00008000 C 01/20/17 8.0 28.95 32.85
STX 170120C00009000 C 01/20/17 9.0 27.90 32.35
STX 170120C00010000 C 01/20/17 10.0 27.05 31.30
STX 170120C00011000 C 01/20/17 11.0 25.90 30.35
STX 170120C00012000 C 01/20/17 12.0 24.90 29.35
STX 170120C00013000 C 01/20/17 13.0 24.05 28.30
STX 170120C00014000 C 01/20/17 14.0 23.05 27.30
STX 170120C00015000 C 01/20/17 15.0 22.05 26.30
STX 170120C00016000 C 01/20/17 16.0 21.05 25.30
STX 170120C00017000 C 01/20/17 17.0 20.15 23.90
STX 170120C00018000 C 01/20/17 18.0 19.05 23.30
STX 170120C00019000 C 01/20/17 19.0 18.00 22.30
STX 170120C00020000 C 01/20/17 20.0 17.10 20.85
STX 170120C00021000 C 01/20/17 21.0 15.90 19.85
STX 170120C00022000 C 01/20/17 22.0 15.00 19.30
STX 170120C00023000 C 01/20/17 23.0 13.90 17.85
STX 170120C00024000 C 01/20/17 24.0 13.00 17.30
STX 170120C00025000 C 01/20/17 25.0 12.10 15.85
STX 170120C00026000 C 01/20/17 26.0 11.10 14.85
STX 170120C00027000 C 01/20/17 27.0 10.20 13.80
STX 170120C00028000 C 01/20/17 28.0 10.95 11.85
STX 170120C00029000 C 01/20/17 29.0 9.80 11.80
STX 170120C00030000 C 01/20/17 30.0 8.30 9.75
STX 170120C00031000 C 01/20/17 31.0 7.15 8.70
STX 170120C00032000 C 01/20/17 32.0 5.10 8.85
STX 170120C00033000 C 01/20/17 33.0 4.15 7.85
STX 170120C00034000 C 01/20/17 34.0 5.30 5.55
STX 170120C00035000 C 01/20/17 35.0 4.40 4.65
STX 170120C00036000 C 01/20/17 36.0 3.55 3.80
STX 170120C00037000 C 01/20/17 37.0 2.94 3.00
STX 170120C00038000 C 01/20/17 38.0 2.29 2.35
STX 170120C00039000 C 01/20/17 39.0 1.74 1.80
STX 170120C00040000 C 01/20/17 40.0 1.29 1.35
STX 170120C00041000 C 01/20/17 41.0 0.94 0.99
STX 170120C00042000 C 01/20/17 42.0 0.66 0.71
STX 170120C00043000 C 01/20/17 43.0 0.45 0.50
STX 170120C00044000 C 01/20/17 44.0 0.29 0.36
STX 170120C00045000 C 01/20/17 45.0 0.18 0.25
STX 170120C00046000 C 01/20/17 46.0 0.03 0.18
STX 170120C00047000 C 01/20/17 47.0 0.01 0.27
STX 170120C00048000 C 01/20/17 48.0 0.02 0.24
STX 170120C00049000 C 01/20/17 49.0 0.00 0.24
STX 170120C00050000 C 01/20/17 50.0 0.00 0.08
STX 170120C00052500 C 01/20/17 52.5 0.00 0.22
STX 170120C00055000 C 01/20/17 55.0 0.00 0.01
STX 170120C00057500 C 01/20/17 57.5 0.00 0.20
STX 170120C00060000 C 01/20/17 60.0 0.00 0.20
STX 170120C00062500 C 01/20/17 62.5 0.00 0.03
STX 170120C00065000 C 01/20/17 65.0 0.00 0.05
STX 170120C00067500 C 01/20/17 67.5 0.00 0.02
STX 170120C00070000 C 01/20/17 70.0 0.00 0.20
STX 170120C00072500 C 01/20/17 72.5 0.00 0.21
STX 170120C00075000 C 01/20/17 75.0 0.00 0.21
STX 170120C00080000 C 01/20/17 80.0 0.00 0.20
STX 170120C00085000 C 01/20/17 85.0 0.00 0.21
STX 170120C00090000 C 01/20/17 90.0 0.00 0.21
STX 170120C00095000 C 01/20/17 95.0 0.00 0.21
STX 170120C00100000 C 01/20/17 100.0 0.00 0.20
STX 170120P00008000 P 01/20/17 8.0 0.00 0.21
STX 170120P00009000 P 01/20/17 9.0 0.00 0.20
STX 170120P00010000 P 01/20/17 10.0 0.00 0.21
STX 170120P00011000 P 01/20/17 11.0 0.00 0.21
STX 170120P00012000 P 01/20/17 12.0 0.00 0.21
STX 170120P00013000 P 01/20/17 13.0 0.00 0.21
STX 170120P00014000 P 01/20/17 14.0 0.00 0.20
STX 170120P00015000 P 01/20/17 15.0 0.00 0.21
STX 170120P00016000 P 01/20/17 16.0 0.00 0.19
STX 170120P00017000 P 01/20/17 17.0 0.00 0.21
STX 170120P00018000 P 01/20/17 18.0 0.00 0.19
STX 170120P00019000 P 01/20/17 19.0 0.00 0.20
STX 170120P00020000 P 01/20/17 20.0 0.01 0.21
STX 170120P00021000 P 01/20/17 21.0 0.00 0.20
STX 170120P00022000 P 01/20/17 22.0 0.00 0.21
STX 170120P00023000 P 01/20/17 23.0 0.00 0.10
STX 170120P00024000 P 01/20/17 24.0 0.00 0.23
STX 170120P00025000 P 01/20/17 25.0 0.00 0.19
STX 170120P00026000 P 01/20/17 26.0 0.01 0.25
STX 170120P00027000 P 01/20/17 27.0 0.01 0.26
STX 170120P00028000 P 01/20/17 28.0 0.01 0.16
STX 170120P00029000 P 01/20/17 29.0 0.08 0.25
STX 170120P00030000 P 01/20/17 30.0 0.11 0.25
STX 170120P00031000 P 01/20/17 31.0 0.15 0.22
STX 170120P00032000 P 01/20/17 32.0 0.22 0.30
STX 170120P00033000 P 01/20/17 33.0 0.31 0.36
STX 170120P00034000 P 01/20/17 34.0 0.44 0.48
STX 170120P00035000 P 01/20/17 35.0 0.61 0.64
STX 170120P00036000 P 01/20/17 36.0 0.84 0.88
STX 170120P00037000 P 01/20/17 37.0 1.14 1.19
STX 170120P00038000 P 01/20/17 38.0 1.52 1.57
STX 170120P00039000 P 01/20/17 39.0 1.98 2.02
STX 170120P00040000 P 01/20/17 40.0 2.53 2.60
STX 170120P00041000 P 01/20/17 41.0 3.15 3.40
STX 170120P00042000 P 01/20/17 42.0 3.85 4.20
STX 170120P00043000 P 01/20/17 43.0 4.65 4.95
STX 170120P00044000 P 01/20/17 44.0 4.15 7.75
STX 170120P00045000 P 01/20/17 45.0 6.40 6.60
STX 170120P00046000 P 01/20/17 46.0 5.75 9.55
STX 170120P00047000 P 01/20/17 47.0 6.90 10.60
STX 170120P00048000 P 01/20/17 48.0 7.90 11.50
STX 170120P00049000 P 01/20/17 49.0 8.65 12.65
STX 170120P00050000 P 01/20/17 50.0 9.70 13.45
STX 170120P00052500 P 01/20/17 52.5 12.15 15.95
STX 170120P00055000 P 01/20/17 55.0 16.15 17.40
STX 170120P00057500 P 01/20/17 57.5 17.25 21.00
STX 170120P00060000 P 01/20/17 60.0 19.60 23.75
STX 170120P00062500 P 01/20/17 62.5 22.10 26.00
STX 170120P00065000 P 01/20/17 65.0 24.65 28.50
STX 170120P00067500 P 01/20/17 67.5 27.15 30.95
STX 170120P00070000 P 01/20/17 70.0 29.65 33.50
STX 170120P00072500 P 01/20/17 72.5 32.20 35.90
STX 170120P00075000 P 01/20/17 75.0 34.20 38.35
STX 170120P00080000 P 01/20/17 80.0 39.20 43.35
STX 170120P00085000 P 01/20/17 85.0 44.20 48.35
STX 170120P00090000 P 01/20/17 90.0 49.65 53.50
STX 170120P00095000 P 01/20/17 95.0 54.20 58.45
STX 170120P00100000 P 01/20/17 100.0 59.65 63.70
STX 170127C00033000 C 01/27/17 33.0 4.35 7.85
STX 170127C00034000 C 01/27/17 34.0 3.45 7.30
STX 170127C00035000 C 01/27/17 35.0 2.55 6.50
STX 170127C00036000 C 01/27/17 36.0 3.60 4.50
STX 170127C00036500 C 01/27/17 36.5 3.20 3.75
STX 170127C00037000 C 01/27/17 37.0 3.05 3.40
STX 170127C00037500 C 01/27/17 37.5 2.96 3.05
STX 170127C00038000 C 01/27/17 38.0 2.68 2.74
STX 170127C00038500 C 01/27/17 38.5 2.40 2.47
STX 170127C00039000 C 01/27/17 39.0 2.16 2.22
STX 170127C00039500 C 01/27/17 39.5 1.93 1.99
STX 170127C00040000 C 01/27/17 40.0 1.71 1.77
STX 170127C00040500 C 01/27/17 40.5 1.52 1.58
STX 170127C00041000 C 01/27/17 41.0 1.32 1.39
STX 170127C00041500 C 01/27/17 41.5 1.17 1.24
STX 170127C00042000 C 01/27/17 42.0 1.03 1.09
STX 170127C00042500 C 01/27/17 42.5 0.90 0.94
STX 170127C00043000 C 01/27/17 43.0 0.78 0.84
STX 170127C00043500 C 01/27/17 43.5 0.67 0.80
STX 170127C00044000 C 01/27/17 44.0 0.58 0.65
STX 170127C00044500 C 01/27/17 44.5 0.49 0.82
STX 170127C00045000 C 01/27/17 45.0 0.42 0.55
STX 170127C00045500 C 01/27/17 45.5 0.27 2.03
STX 170127C00046000 C 01/27/17 46.0 0.30 0.50
STX 170127C00046500 C 01/27/17 46.5 0.01 2.17
STX 170127C00047000 C 01/27/17 47.0 0.00 0.85
STX 170127C00047500 C 01/27/17 47.5 0.01 2.14
STX 170127C00048000 C 01/27/17 48.0 0.01 0.57
STX 170127C00048500 C 01/27/17 48.5 0.00 2.18
STX 170127P00033000 P 01/27/17 33.0 0.48 0.54
STX 170127P00034000 P 01/27/17 34.0 0.64 0.81
STX 170127P00035000 P 01/27/17 35.0 0.88 0.93
STX 170127P00036000 P 01/27/17 36.0 1.16 1.21
STX 170127P00036500 P 01/27/17 36.5 1.32 1.38
STX 170127P00037000 P 01/27/17 37.0 1.50 1.56
STX 170127P00037500 P 01/27/17 37.5 1.70 1.76
STX 170127P00038000 P 01/27/17 38.0 1.92 1.98
STX 170127P00038500 P 01/27/17 38.5 2.15 2.21
STX 170127P00039000 P 01/27/17 39.0 2.40 2.47
STX 170127P00039500 P 01/27/17 39.5 2.67 3.05
STX 170127P00040000 P 01/27/17 40.0 2.96 3.25
STX 170127P00040500 P 01/27/17 40.5 3.20 3.60
STX 170127P00041000 P 01/27/17 41.0 3.50 4.05
STX 170127P00041500 P 01/27/17 41.5 3.80 4.40
STX 170127P00042000 P 01/27/17 42.0 3.85 6.35
STX 170127P00042500 P 01/27/17 42.5 2.94 6.80
STX 170127P00043000 P 01/27/17 43.0 3.30 7.15
STX 170127P00043500 P 01/27/17 43.5 3.85 7.55
STX 170127P00044000 P 01/27/17 44.0 4.30 8.00
STX 170127P00044500 P 01/27/17 44.5 4.60 8.40
STX 170127P00045000 P 01/27/17 45.0 5.10 8.85
STX 170127P00045500 P 01/27/17 45.5 5.50 9.35
STX 170127P00046000 P 01/27/17 46.0 5.95 9.80
STX 170127P00046500 P 01/27/17 46.5 6.50 10.25
STX 170127P00047000 P 01/27/17 47.0 6.90 10.70
STX 170127P00047500 P 01/27/17 47.5 7.40 11.30
STX 170127P00048000 P 01/27/17 48.0 7.75 11.95
STX 170127P00048500 P 01/27/17 48.5 8.25 12.05
STX 170217C00025000 C 02/17/17 25.0 12.15 15.85
STX 170217C00026000 C 02/17/17 26.0 11.00 15.30
STX 170217C00027000 C 02/17/17 27.0 10.00 14.30
STX 170217C00028000 C 02/17/17 28.0 9.00 12.95
STX 170217C00029000 C 02/17/17 29.0 8.05 12.00
STX 170217C00030000 C 02/17/17 30.0 7.30 11.00
STX 170217C00031000 C 02/17/17 31.0 6.40 9.20
STX 170217C00032000 C 02/17/17 32.0 5.40 9.20
STX 170217C00033000 C 02/17/17 33.0 4.50 8.30
STX 170217C00034000 C 02/17/17 34.0 5.60 6.05
STX 170217C00035000 C 02/17/17 35.0 4.80 5.25
STX 170217C00036000 C 02/17/17 36.0 4.15 4.50
STX 170217C00037000 C 02/17/17 37.0 3.50 3.85
STX 170217C00038000 C 02/17/17 38.0 2.95 3.20
STX 170217C00039000 C 02/17/17 39.0 2.50 2.68
STX 170217C00040000 C 02/17/17 40.0 2.03 2.18
STX 170217C00041000 C 02/17/17 41.0 1.66 1.80
STX 170217C00042000 C 02/17/17 42.0 1.33 1.51
STX 170217C00043000 C 02/17/17 43.0 1.05 1.18
STX 170217C00044000 C 02/17/17 44.0 0.82 0.96
STX 170217C00045000 C 02/17/17 45.0 0.61 0.75
STX 170217C00046000 C 02/17/17 46.0 0.34 0.62
STX 170217C00047000 C 02/17/17 47.0 0.18 0.52
STX 170217C00048000 C 02/17/17 48.0 0.08 0.44
STX 170217C00049000 C 02/17/17 49.0 0.05 0.38
STX 170217C00050000 C 02/17/17 50.0 0.07 0.33
STX 170217P00025000 P 02/17/17 25.0 0.00 0.31
STX 170217P00026000 P 02/17/17 26.0 0.00 0.34
STX 170217P00027000 P 02/17/17 27.0 0.02 0.37
STX 170217P00028000 P 02/17/17 28.0 0.11 0.42
STX 170217P00029000 P 02/17/17 29.0 0.16 0.49
STX 170217P00030000 P 02/17/17 30.0 0.21 0.58
STX 170217P00031000 P 02/17/17 31.0 0.40 0.68
STX 170217P00032000 P 02/17/17 32.0 0.51 0.81
STX 170217P00033000 P 02/17/17 33.0 0.68 0.87
STX 170217P00034000 P 02/17/17 34.0 0.90 1.07
STX 170217P00035000 P 02/17/17 35.0 1.19 1.36
STX 170217P00036000 P 02/17/17 36.0 1.50 1.76
STX 170217P00037000 P 02/17/17 37.0 1.81 2.01
STX 170217P00038000 P 02/17/17 38.0 2.27 2.39
STX 170217P00039000 P 02/17/17 39.0 2.74 3.00
STX 170217P00040000 P 02/17/17 40.0 3.30 3.55
STX 170217P00041000 P 02/17/17 41.0 3.85 4.15
STX 170217P00042000 P 02/17/17 42.0 4.55 4.85
STX 170217P00043000 P 02/17/17 43.0 5.25 5.55
STX 170217P00044000 P 02/17/17 44.0 5.95 6.35
STX 170217P00045000 P 02/17/17 45.0 6.85 7.15
STX 170217P00046000 P 02/17/17 46.0 6.05 9.85
STX 170217P00047000 P 02/17/17 47.0 6.90 10.85
STX 170217P00048000 P 02/17/17 48.0 8.00 11.70
STX 170217P00049000 P 02/17/17 49.0 8.85 12.55
STX 170217P00050000 P 02/17/17 50.0 9.80 13.55
STX 170317C00015000 C 03/17/17 15.0 21.90 25.85
STX 170317C00016000 C 03/17/17 16.0 20.90 25.30
STX 170317C00017000 C 03/17/17 17.0 20.00 24.40
STX 170317C00018000 C 03/17/17 18.0 18.90 23.30
STX 170317C00019000 C 03/17/17 19.0 17.90 22.30
STX 170317C00020000 C 03/17/17 20.0 17.25 21.30
STX 170317C00021000 C 03/17/17 21.0 15.90 20.35
STX 170317C00022000 C 03/17/17 22.0 14.90 19.35
STX 170317C00023000 C 03/17/17 23.0 14.00 18.45
STX 170317C00024000 C 03/17/17 24.0 13.30 17.40
STX 170317C00025000 C 03/17/17 25.0 12.05 16.45
STX 170317C00026000 C 03/17/17 26.0 11.10 14.90
STX 170317C00027000 C 03/17/17 27.0 10.30 14.30
STX 170317C00028000 C 03/17/17 28.0 9.30 12.85
STX 170317C00029000 C 03/17/17 29.0 8.35 11.90
STX 170317C00030000 C 03/17/17 30.0 9.00 10.35
STX 170317C00031000 C 03/17/17 31.0 8.35 9.10
STX 170317C00032000 C 03/17/17 32.0 7.60 8.10
STX 170317C00033000 C 03/17/17 33.0 6.75 7.15
STX 170317C00034000 C 03/17/17 34.0 5.65 6.45
STX 170317C00035000 C 03/17/17 35.0 5.15 5.50
STX 170317C00036000 C 03/17/17 36.0 4.45 4.80
STX 170317C00037000 C 03/17/17 37.0 3.80 4.20
STX 170317C00038000 C 03/17/17 38.0 3.20 3.60
STX 170317C00039000 C 03/17/17 39.0 2.72 3.15
STX 170317C00040000 C 03/17/17 40.0 2.40 2.65
STX 170317C00041000 C 03/17/17 41.0 1.85 2.25
STX 170317C00042000 C 03/17/17 42.0 1.51 1.88
STX 170317C00043000 C 03/17/17 43.0 1.20 1.59
STX 170317C00044000 C 03/17/17 44.0 1.06 1.37
STX 170317C00045000 C 03/17/17 45.0 0.87 1.10
STX 170317C00046000 C 03/17/17 46.0 0.67 0.98
STX 170317C00047000 C 03/17/17 47.0 0.53 1.00
STX 170317C00048000 C 03/17/17 48.0 0.32 0.90
STX 170317C00049000 C 03/17/17 49.0 0.23 0.82
STX 170317C00050000 C 03/17/17 50.0 0.15 0.75
STX 170317C00055000 C 03/17/17 55.0 0.01 0.58
STX 170317P00015000 P 03/17/17 15.0 0.00 0.51
STX 170317P00016000 P 03/17/17 16.0 0.00 0.52
STX 170317P00017000 P 03/17/17 17.0 0.00 0.53
STX 170317P00018000 P 03/17/17 18.0 0.00 0.55
STX 170317P00019000 P 03/17/17 19.0 0.05 0.55
STX 170317P00020000 P 03/17/17 20.0 0.00 0.57
STX 170317P00021000 P 03/17/17 21.0 0.01 0.58
STX 170317P00022000 P 03/17/17 22.0 0.00 0.60
STX 170317P00023000 P 03/17/17 23.0 0.01 0.62
STX 170317P00024000 P 03/17/17 24.0 0.01 0.65
STX 170317P00025000 P 03/17/17 25.0 0.10 0.50
STX 170317P00026000 P 03/17/17 26.0 0.11 0.75
STX 170317P00027000 P 03/17/17 27.0 0.16 0.82
STX 170317P00028000 P 03/17/17 28.0 0.27 0.60
STX 170317P00029000 P 03/17/17 29.0 0.37 1.02
STX 170317P00030000 P 03/17/17 30.0 0.56 1.14
STX 170317P00031000 P 03/17/17 31.0 0.71 1.11
STX 170317P00032000 P 03/17/17 32.0 0.88 1.06
STX 170317P00033000 P 03/17/17 33.0 1.10 1.29
STX 170317P00034000 P 03/17/17 34.0 1.29 1.58
STX 170317P00035000 P 03/17/17 35.0 1.60 1.87
STX 170317P00036000 P 03/17/17 36.0 1.95 2.23
STX 170317P00037000 P 03/17/17 37.0 2.36 2.64
STX 170317P00038000 P 03/17/17 38.0 2.82 3.05
STX 170317P00039000 P 03/17/17 39.0 3.10 3.70
STX 170317P00040000 P 03/17/17 40.0 3.70 4.25
STX 170317P00041000 P 03/17/17 41.0 4.35 4.85
STX 170317P00042000 P 03/17/17 42.0 4.95 5.50
STX 170317P00043000 P 03/17/17 43.0 5.75 6.45
STX 170317P00044000 P 03/17/17 44.0 6.35 7.15
STX 170317P00045000 P 03/17/17 45.0 7.10 7.95
STX 170317P00046000 P 03/17/17 46.0 8.00 8.80
STX 170317P00047000 P 03/17/17 47.0 7.65 11.45
STX 170317P00048000 P 03/17/17 48.0 8.50 12.20
STX 170317P00049000 P 03/17/17 49.0 9.35 13.30
STX 170317P00050000 P 03/17/17 50.0 9.90 14.00
STX 170317P00055000 P 03/17/17 55.0 15.20 18.80
STX 170616C00018000 C 06/16/17 18.0 19.15 22.80
STX 170616C00019000 C 06/16/17 19.0 17.90 22.25
STX 170616C00020000 C 06/16/17 20.0 16.90 21.25
STX 170616C00021000 C 06/16/17 21.0 15.90 20.25
STX 170616C00022000 C 06/16/17 22.0 14.90 19.25
STX 170616C00023000 C 06/16/17 23.0 14.00 18.35
STX 170616C00024000 C 06/16/17 24.0 13.00 17.35
STX 170616C00025000 C 06/16/17 25.0 12.05 16.35
STX 170616C00026000 C 06/16/17 26.0 11.05 15.40
STX 170616C00027000 C 06/16/17 27.0 10.25 14.30
STX 170616C00028000 C 06/16/17 28.0 9.45 13.15
STX 170616C00029000 C 06/16/17 29.0 8.45 12.40
STX 170616C00030000 C 06/16/17 30.0 7.70 10.25
STX 170616C00031000 C 06/16/17 31.0 8.65 9.10
STX 170616C00032000 C 06/16/17 32.0 7.90 8.35
STX 170616C00033000 C 06/16/17 33.0 7.15 7.60
STX 170616C00034000 C 06/16/17 34.0 6.60 7.00
STX 170616C00035000 C 06/16/17 35.0 5.95 6.25
STX 170616C00036000 C 06/16/17 36.0 5.35 5.65
STX 170616C00037000 C 06/16/17 37.0 4.80 5.05
STX 170616C00038000 C 06/16/17 38.0 4.25 4.55
STX 170616C00039000 C 06/16/17 39.0 3.80 4.10
STX 170616C00040000 C 06/16/17 40.0 3.35 3.60
STX 170616C00041000 C 06/16/17 41.0 2.97 3.20
STX 170616C00042000 C 06/16/17 42.0 2.64 2.81
STX 170616C00043000 C 06/16/17 43.0 2.30 2.48
STX 170616C00044000 C 06/16/17 44.0 2.02 2.27
STX 170616C00045000 C 06/16/17 45.0 1.75 1.96
STX 170616C00046000 C 06/16/17 46.0 1.41 1.78
STX 170616C00047000 C 06/16/17 47.0 1.33 1.57
STX 170616C00048000 C 06/16/17 48.0 1.13 1.33
STX 170616C00049000 C 06/16/17 49.0 0.98 1.14
STX 170616C00050000 C 06/16/17 50.0 0.68 1.06
STX 170616C00055000 C 06/16/17 55.0 0.19 0.54
STX 170616P00018000 P 06/16/17 18.0 0.03 0.27
STX 170616P00019000 P 06/16/17 19.0 0.07 0.31
STX 170616P00020000 P 06/16/17 20.0 0.09 0.38
STX 170616P00021000 P 06/16/17 21.0 0.14 0.43
STX 170616P00022000 P 06/16/17 22.0 0.18 0.52
STX 170616P00023000 P 06/16/17 23.0 0.25 0.59
STX 170616P00024000 P 06/16/17 24.0 0.32 0.70
STX 170616P00025000 P 06/16/17 25.0 0.42 0.81
STX 170616P00026000 P 06/16/17 26.0 0.55 0.93
STX 170616P00027000 P 06/16/17 27.0 0.69 1.09
STX 170616P00028000 P 06/16/17 28.0 0.85 1.26
STX 170616P00029000 P 06/16/17 29.0 1.15 1.37
STX 170616P00030000 P 06/16/17 30.0 1.35 1.55
STX 170616P00031000 P 06/16/17 31.0 1.58 1.84
STX 170616P00032000 P 06/16/17 32.0 1.86 2.10
STX 170616P00033000 P 06/16/17 33.0 2.14 2.36
STX 170616P00034000 P 06/16/17 34.0 2.49 2.71
STX 170616P00035000 P 06/16/17 35.0 2.87 3.05
STX 170616P00036000 P 06/16/17 36.0 3.25 3.45
STX 170616P00037000 P 06/16/17 37.0 3.75 3.85
STX 170616P00038000 P 06/16/17 38.0 4.20 4.35
STX 170616P00039000 P 06/16/17 39.0 4.75 4.90
STX 170616P00040000 P 06/16/17 40.0 5.30 5.45
STX 170616P00041000 P 06/16/17 41.0 5.85 6.05
STX 170616P00042000 P 06/16/17 42.0 6.50 6.70
STX 170616P00043000 P 06/16/17 43.0 7.20 7.40
STX 170616P00044000 P 06/16/17 44.0 7.85 8.35
STX 170616P00045000 P 06/16/17 45.0 8.60 9.05
STX 170616P00046000 P 06/16/17 46.0 9.30 9.85
STX 170616P00047000 P 06/16/17 47.0 10.15 10.65
STX 170616P00048000 P 06/16/17 48.0 10.95 11.45
STX 170616P00049000 P 06/16/17 49.0 11.80 12.30
STX 170616P00050000 P 06/16/17 50.0 12.65 13.15
STX 170616P00055000 P 06/16/17 55.0 15.75 19.60
STX 180119C00005000 C 01/19/18 5.0 31.90 35.90
STX 180119C00008000 C 01/19/18 8.0 29.00 33.50
STX 180119C00010000 C 01/19/18 10.0 27.00 31.50
STX 180119C00013000 C 01/19/18 13.0 23.95 27.90
STX 180119C00015000 C 01/19/18 15.0 23.30 26.00
STX 180119C00018000 C 01/19/18 18.0 20.35 22.35
STX 180119C00020000 C 01/19/18 20.0 18.85 19.95
STX 180119C00023000 C 01/19/18 23.0 15.85 16.70
STX 180119C00025000 C 01/19/18 25.0 14.20 15.10
STX 180119C00028000 C 01/19/18 28.0 11.80 12.15
STX 180119C00030000 C 01/19/18 30.0 10.35 10.75
STX 180119C00032000 C 01/19/18 32.0 9.00 9.30
STX 180119C00033000 C 01/19/18 33.0 8.10 8.75
STX 180119C00035000 C 01/19/18 35.0 7.25 7.50
STX 180119C00037000 C 01/19/18 37.0 6.20 6.50
STX 180119C00040000 C 01/19/18 40.0 4.90 5.15
STX 180119C00042000 C 01/19/18 42.0 4.15 4.45
STX 180119C00045000 C 01/19/18 45.0 3.20 3.45
STX 180119C00047000 C 01/19/18 47.0 2.69 2.93
STX 180119C00050000 C 01/19/18 50.0 1.82 2.33
STX 180119C00055000 C 01/19/18 55.0 0.90 1.48
STX 180119P00005000 P 01/19/18 5.0 0.00 0.08
STX 180119P00008000 P 01/19/18 8.0 0.01 0.18
STX 180119P00010000 P 01/19/18 10.0 0.06 0.26
STX 180119P00013000 P 01/19/18 13.0 0.21 0.46
STX 180119P00015000 P 01/19/18 15.0 0.34 0.53
STX 180119P00018000 P 01/19/18 18.0 0.59 0.93
STX 180119P00020000 P 01/19/18 20.0 0.83 1.20
STX 180119P00023000 P 01/19/18 23.0 1.31 1.60
STX 180119P00025000 P 01/19/18 25.0 1.72 1.97
STX 180119P00028000 P 01/19/18 28.0 2.48 2.73
STX 180119P00030000 P 01/19/18 30.0 3.10 3.40
STX 180119P00032000 P 01/19/18 32.0 3.85 4.05
STX 180119P00033000 P 01/19/18 33.0 4.20 4.70
STX 180119P00035000 P 01/19/18 35.0 5.15 5.40
STX 180119P00037000 P 01/19/18 37.0 6.15 6.40
STX 180119P00040000 P 01/19/18 40.0 7.85 8.15
STX 180119P00042000 P 01/19/18 42.0 9.10 9.40
STX 180119P00045000 P 01/19/18 45.0 11.10 11.45
STX 180119P00047000 P 01/19/18 47.0 12.65 13.00
STX 180119P00050000 P 01/19/18 50.0 14.90 15.30
STX 180119P00055000 P 01/19/18 55.0 19.05 19.90
STX 190118C00020000 C 01/18/19 20.0 16.75 20.95
STX 190118C00023000 C 01/18/19 23.0 14.00 18.45
STX 190118C00025000 C 01/18/19 25.0 12.20 16.60
STX 190118C00028000 C 01/18/19 28.0 12.25 13.05
STX 190118C00030000 C 01/18/19 30.0 10.90 11.75
STX 190118C00033000 C 01/18/19 33.0 9.20 10.15
STX 190118C00035000 C 01/18/19 35.0 8.45 9.00
STX 190118C00037000 C 01/18/19 37.0 7.50 8.20
STX 190118C00040000 C 01/18/19 40.0 6.45 6.85
STX 190118C00042000 C 01/18/19 42.0 5.55 6.25
STX 190118C00045000 C 01/18/19 45.0 4.60 5.35
STX 190118C00047000 C 01/18/19 47.0 4.10 4.80
STX 190118C00050000 C 01/18/19 50.0 3.35 4.10
STX 190118C00055000 C 01/18/19 55.0 2.28 3.20
STX 190118P00020000 P 01/18/19 20.0 2.05 2.60
STX 190118P00023000 P 01/18/19 23.0 2.88 3.40
STX 190118P00025000 P 01/18/19 25.0 3.55 4.05
STX 190118P00028000 P 01/18/19 28.0 4.70 5.25
STX 190118P00030000 P 01/18/19 30.0 5.55 6.15
STX 190118P00033000 P 01/18/19 33.0 7.00 7.65
STX 190118P00035000 P 01/18/19 35.0 8.05 8.80
STX 190118P00037000 P 01/18/19 37.0 9.15 9.95
STX 190118P00040000 P 01/18/19 40.0 10.90 11.80
STX 190118P00042000 P 01/18/19 42.0 12.15 13.10
STX 190118P00045000 P 01/18/19 45.0 14.20 15.20
STX 190118P00047000 P 01/18/19 47.0 15.60 16.65
STX 190118P00050000 P 01/18/19 50.0 17.80 18.90
STX 190118P00055000 P 01/18/19 55.0 21.75 22.90

OPRA data is delayed 15 minutes.