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 (2016-12-30)Premium Content

Seagate Technology (STX)
As of Jan 17 2017 3:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 170120C00008000 C 01/20/17 8.0 28.00 30.00
STX 170120C00009000 C 01/20/17 9.0 25.90 29.70
STX 170120C00010000 C 01/20/17 10.0 25.80 28.30
STX 170120C00011000 C 01/20/17 11.0 23.75 27.65
STX 170120C00012000 C 01/20/17 12.0 22.45 26.55
STX 170120C00013000 C 01/20/17 13.0 21.70 25.60
STX 170120C00014000 C 01/20/17 14.0 20.90 24.10
STX 170120C00015000 C 01/20/17 15.0 19.90 23.30
STX 170120C00016000 C 01/20/17 16.0 18.90 22.15
STX 170120C00017000 C 01/20/17 17.0 19.30 20.90
STX 170120C00018000 C 01/20/17 18.0 17.35 20.65
STX 170120C00019000 C 01/20/17 19.0 15.90 19.10
STX 170120C00020000 C 01/20/17 20.0 16.65 17.05
STX 170120C00021000 C 01/20/17 21.0 15.30 16.85
STX 170120C00022000 C 01/20/17 22.0 12.90 16.10
STX 170120C00023000 C 01/20/17 23.0 13.25 14.90
STX 170120C00024000 C 01/20/17 24.0 11.55 14.15
STX 170120C00025000 C 01/20/17 25.0 11.70 12.05
STX 170120C00026000 C 01/20/17 26.0 10.30 11.80
STX 170120C00027000 C 01/20/17 27.0 9.35 11.00
STX 170120C00027500 C 01/20/17 27.5 7.30 10.60
STX 170120C00028000 C 01/20/17 28.0 8.30 9.85
STX 170120C00028500 C 01/20/17 28.5 6.10 9.60
STX 170120C00029000 C 01/20/17 29.0 7.30 9.05
STX 170120C00029500 C 01/20/17 29.5 5.60 8.90
STX 170120C00030000 C 01/20/17 30.0 6.65 7.45
STX 170120C00030500 C 01/20/17 30.5 6.10 7.45
STX 170120C00031000 C 01/20/17 31.0 5.65 6.90
STX 170120C00031500 C 01/20/17 31.5 5.10 6.55
STX 170120C00032000 C 01/20/17 32.0 4.55 5.90
STX 170120C00032500 C 01/20/17 32.5 3.95 6.80
STX 170120C00033000 C 01/20/17 33.0 3.60 4.80
STX 170120C00033500 C 01/20/17 33.5 2.97 4.45
STX 170120C00034000 C 01/20/17 34.0 2.77 3.55
STX 170120C00034500 C 01/20/17 34.5 2.30 2.53
STX 170120C00035000 C 01/20/17 35.0 1.86 2.04
STX 170120C00035500 C 01/20/17 35.5 1.43 1.57
STX 170120C00036000 C 01/20/17 36.0 1.03 1.09
STX 170120C00036500 C 01/20/17 36.5 0.68 0.76
STX 170120C00037000 C 01/20/17 37.0 0.42 0.48
STX 170120C00037500 C 01/20/17 37.5 0.24 0.29
STX 170120C00038000 C 01/20/17 38.0 0.15 0.17
STX 170120C00038500 C 01/20/17 38.5 0.07 0.10
STX 170120C00039000 C 01/20/17 39.0 0.03 0.06
STX 170120C00039500 C 01/20/17 39.5 0.01 0.04
STX 170120C00040000 C 01/20/17 40.0 0.01 0.03
STX 170120C00040500 C 01/20/17 40.5 0.00 0.10
STX 170120C00041000 C 01/20/17 41.0 0.00 0.02
STX 170120C00041500 C 01/20/17 41.5 0.01 0.24
STX 170120C00042000 C 01/20/17 42.0 0.00 0.09
STX 170120C00042500 C 01/20/17 42.5 0.00 0.23
STX 170120C00043000 C 01/20/17 43.0 0.00 0.09
STX 170120C00043500 C 01/20/17 43.5 0.00 0.23
STX 170120C00044000 C 01/20/17 44.0 0.00 0.24
STX 170120C00044500 C 01/20/17 44.5 0.00 0.23
STX 170120C00045000 C 01/20/17 45.0 0.00 0.01
STX 170120C00045500 C 01/20/17 45.5 0.00 0.25
STX 170120C00046000 C 01/20/17 46.0 0.00 0.24
STX 170120C00046500 C 01/20/17 46.5 0.00 0.23
STX 170120C00047000 C 01/20/17 47.0 0.00 0.24
STX 170120C00047500 C 01/20/17 47.5 0.00 0.24
STX 170120C00048000 C 01/20/17 48.0 0.00 0.23
STX 170120C00049000 C 01/20/17 49.0 0.00 0.24
STX 170120C00050000 C 01/20/17 50.0 0.00 0.06
STX 170120C00052500 C 01/20/17 52.5 0.00 0.22
STX 170120C00055000 C 01/20/17 55.0 0.00 0.03
STX 170120C00057500 C 01/20/17 57.5 0.00 0.23
STX 170120C00060000 C 01/20/17 60.0 0.00 0.12
STX 170120C00062500 C 01/20/17 62.5 0.00 0.02
STX 170120C00065000 C 01/20/17 65.0 0.00 0.23
STX 170120C00067500 C 01/20/17 67.5 0.00 0.01
STX 170120C00070000 C 01/20/17 70.0 0.00 0.21
STX 170120C00072500 C 01/20/17 72.5 0.00 0.23
STX 170120C00075000 C 01/20/17 75.0 0.00 0.47
STX 170120C00080000 C 01/20/17 80.0 0.00 0.22
STX 170120C00085000 C 01/20/17 85.0 0.00 0.23
STX 170120C00090000 C 01/20/17 90.0 0.00 0.22
STX 170120C00095000 C 01/20/17 95.0 0.00 0.24
STX 170120C00100000 C 01/20/17 100.0 0.00 0.23
STX 170120P00008000 P 01/20/17 8.0 0.00 0.24
STX 170120P00009000 P 01/20/17 9.0 0.00 0.23
STX 170120P00010000 P 01/20/17 10.0 0.00 0.24
STX 170120P00011000 P 01/20/17 11.0 0.00 0.24
STX 170120P00012000 P 01/20/17 12.0 0.00 0.23
STX 170120P00013000 P 01/20/17 13.0 0.00 0.22
STX 170120P00014000 P 01/20/17 14.0 0.00 0.21
STX 170120P00015000 P 01/20/17 15.0 0.00 0.22
STX 170120P00016000 P 01/20/17 16.0 0.00 0.24
STX 170120P00017000 P 01/20/17 17.0 0.00 0.24
STX 170120P00018000 P 01/20/17 18.0 0.00 0.23
STX 170120P00019000 P 01/20/17 19.0 0.00 0.10
STX 170120P00020000 P 01/20/17 20.0 0.00 0.22
STX 170120P00021000 P 01/20/17 21.0 0.00 0.22
STX 170120P00022000 P 01/20/17 22.0 0.00 0.23
STX 170120P00023000 P 01/20/17 23.0 0.00 0.20
STX 170120P00024000 P 01/20/17 24.0 0.00 0.22
STX 170120P00025000 P 01/20/17 25.0 0.00 0.23
STX 170120P00026000 P 01/20/17 26.0 0.00 0.22
STX 170120P00027000 P 01/20/17 27.0 0.00 0.23
STX 170120P00027500 P 01/20/17 27.5 0.00 0.24
STX 170120P00028000 P 01/20/17 28.0 0.00 0.23
STX 170120P00028500 P 01/20/17 28.5 0.00 0.23
STX 170120P00029000 P 01/20/17 29.0 0.00 0.22
STX 170120P00029500 P 01/20/17 29.5 0.00 0.24
STX 170120P00030000 P 01/20/17 30.0 0.00 0.24
STX 170120P00030500 P 01/20/17 30.5 0.00 0.23
STX 170120P00031000 P 01/20/17 31.0 0.00 0.22
STX 170120P00031500 P 01/20/17 31.5 0.00 0.22
STX 170120P00032000 P 01/20/17 32.0 0.00 0.08
STX 170120P00032500 P 01/20/17 32.5 0.00 0.24
STX 170120P00033000 P 01/20/17 33.0 0.00 0.24
STX 170120P00033500 P 01/20/17 33.5 0.01 0.23
STX 170120P00034000 P 01/20/17 34.0 0.01 0.03
STX 170120P00034500 P 01/20/17 34.5 0.01 0.05
STX 170120P00035000 P 01/20/17 35.0 0.06 0.09
STX 170120P00035500 P 01/20/17 35.5 0.09 0.13
STX 170120P00036000 P 01/20/17 36.0 0.19 0.22
STX 170120P00036500 P 01/20/17 36.5 0.33 0.39
STX 170120P00037000 P 01/20/17 37.0 0.56 0.62
STX 170120P00037500 P 01/20/17 37.5 0.88 0.96
STX 170120P00038000 P 01/20/17 38.0 1.27 1.34
STX 170120P00038500 P 01/20/17 38.5 1.62 1.79
STX 170120P00039000 P 01/20/17 39.0 2.08 2.27
STX 170120P00039500 P 01/20/17 39.5 2.51 2.76
STX 170120P00040000 P 01/20/17 40.0 3.05 3.30
STX 170120P00040500 P 01/20/17 40.5 3.45 3.80
STX 170120P00041000 P 01/20/17 41.0 3.75 4.35
STX 170120P00041500 P 01/20/17 41.5 3.65 4.85
STX 170120P00042000 P 01/20/17 42.0 4.10 5.35
STX 170120P00042500 P 01/20/17 42.5 4.10 5.95
STX 170120P00043000 P 01/20/17 43.0 5.05 6.45
STX 170120P00043500 P 01/20/17 43.5 5.40 6.90
STX 170120P00044000 P 01/20/17 44.0 6.10 7.35
STX 170120P00044500 P 01/20/17 44.5 6.50 7.95
STX 170120P00045000 P 01/20/17 45.0 8.00 8.30
STX 170120P00045500 P 01/20/17 45.5 6.30 9.20
STX 170120P00046000 P 01/20/17 46.0 7.75 9.35
STX 170120P00046500 P 01/20/17 46.5 7.30 10.70
STX 170120P00047000 P 01/20/17 47.0 7.75 10.45
STX 170120P00047500 P 01/20/17 47.5 8.30 10.95
STX 170120P00048000 P 01/20/17 48.0 9.90 11.45
STX 170120P00049000 P 01/20/17 49.0 9.75 12.40
STX 170120P00050000 P 01/20/17 50.0 11.90 13.40
STX 170120P00052500 P 01/20/17 52.5 14.00 15.85
STX 170120P00055000 P 01/20/17 55.0 16.85 18.35
STX 170120P00057500 P 01/20/17 57.5 18.30 20.95
STX 170120P00060000 P 01/20/17 60.0 20.85 23.45
STX 170120P00062500 P 01/20/17 62.5 23.55 27.15
STX 170120P00065000 P 01/20/17 65.0 26.85 28.40
STX 170120P00067500 P 01/20/17 67.5 28.55 32.15
STX 170120P00070000 P 01/20/17 70.0 30.70 33.70
STX 170120P00072500 P 01/20/17 72.5 33.60 37.40
STX 170120P00075000 P 01/20/17 75.0 36.10 39.25
STX 170120P00080000 P 01/20/17 80.0 41.10 44.80
STX 170120P00085000 P 01/20/17 85.0 46.10 49.25
STX 170120P00090000 P 01/20/17 90.0 51.10 54.35
STX 170120P00095000 P 01/20/17 95.0 56.10 59.00
STX 170120P00100000 P 01/20/17 100.0 61.45 63.45
STX 170127C00030000 C 01/27/17 30.0 6.65 8.25
STX 170127C00031000 C 01/27/17 31.0 4.90 7.45
STX 170127C00031500 C 01/27/17 31.5 4.25 6.95
STX 170127C00032000 C 01/27/17 32.0 4.70 6.75
STX 170127C00032500 C 01/27/17 32.5 3.15 5.80
STX 170127C00033000 C 01/27/17 33.0 3.10 6.45
STX 170127C00033500 C 01/27/17 33.5 3.60 4.20
STX 170127C00034000 C 01/27/17 34.0 3.30 3.40
STX 170127C00034500 C 01/27/17 34.5 2.94 3.05
STX 170127C00035000 C 01/27/17 35.0 2.56 2.68
STX 170127C00035500 C 01/27/17 35.5 2.24 2.30
STX 170127C00036000 C 01/27/17 36.0 1.93 2.02
STX 170127C00036500 C 01/27/17 36.5 1.65 1.73
STX 170127C00037000 C 01/27/17 37.0 1.40 1.44
STX 170127C00037500 C 01/27/17 37.5 1.17 1.24
STX 170127C00038000 C 01/27/17 38.0 0.96 1.01
STX 170127C00038500 C 01/27/17 38.5 0.80 0.85
STX 170127C00039000 C 01/27/17 39.0 0.60 0.68
STX 170127C00039500 C 01/27/17 39.5 0.53 0.57
STX 170127C00040000 C 01/27/17 40.0 0.43 0.45
STX 170127C00040500 C 01/27/17 40.5 0.34 0.37
STX 170127C00041000 C 01/27/17 41.0 0.27 0.32
STX 170127C00041500 C 01/27/17 41.5 0.22 0.24
STX 170127C00042000 C 01/27/17 42.0 0.17 0.22
STX 170127C00042500 C 01/27/17 42.5 0.13 0.17
STX 170127C00043000 C 01/27/17 43.0 0.10 0.15
STX 170127C00043500 C 01/27/17 43.5 0.06 0.16
STX 170127C00044000 C 01/27/17 44.0 0.05 0.09
STX 170127C00044500 C 01/27/17 44.5 0.02 0.10
STX 170127C00045000 C 01/27/17 45.0 0.02 0.12
STX 170127C00045500 C 01/27/17 45.5 0.01 0.39
STX 170127C00046000 C 01/27/17 46.0 0.01 0.48
STX 170127C00046500 C 01/27/17 46.5 0.00 0.48
STX 170127C00047000 C 01/27/17 47.0 0.00 0.48
STX 170127C00047500 C 01/27/17 47.5 0.00 0.49
STX 170127C00048000 C 01/27/17 48.0 0.00 0.49
STX 170127C00048500 C 01/27/17 48.5 0.00 0.48
STX 170127P00030000 P 01/27/17 30.0 0.04 0.18
STX 170127P00031000 P 01/27/17 31.0 0.01 0.47
STX 170127P00031500 P 01/27/17 31.5 0.14 0.19
STX 170127P00032000 P 01/27/17 32.0 0.18 0.27
STX 170127P00032500 P 01/27/17 32.5 0.23 0.28
STX 170127P00033000 P 01/27/17 33.0 0.30 0.35
STX 170127P00033500 P 01/27/17 33.5 0.38 0.42
STX 170127P00034000 P 01/27/17 34.0 0.47 0.50
STX 170127P00034500 P 01/27/17 34.5 0.59 0.62
STX 170127P00035000 P 01/27/17 35.0 0.73 0.76
STX 170127P00035500 P 01/27/17 35.5 0.89 0.93
STX 170127P00036000 P 01/27/17 36.0 1.07 1.11
STX 170127P00036500 P 01/27/17 36.5 1.28 1.33
STX 170127P00037000 P 01/27/17 37.0 1.53 1.58
STX 170127P00037500 P 01/27/17 37.5 1.80 1.85
STX 170127P00038000 P 01/27/17 38.0 2.09 2.15
STX 170127P00038500 P 01/27/17 38.5 2.41 2.49
STX 170127P00039000 P 01/27/17 39.0 2.77 2.84
STX 170127P00039500 P 01/27/17 39.5 3.15 3.25
STX 170127P00040000 P 01/27/17 40.0 3.50 3.65
STX 170127P00040500 P 01/27/17 40.5 3.90 4.10
STX 170127P00041000 P 01/27/17 41.0 4.00 5.35
STX 170127P00041500 P 01/27/17 41.5 2.62 5.50
STX 170127P00042000 P 01/27/17 42.0 4.15 5.65
STX 170127P00042500 P 01/27/17 42.5 4.80 6.05
STX 170127P00043000 P 01/27/17 43.0 4.20 7.35
STX 170127P00043500 P 01/27/17 43.5 4.70 8.25
STX 170127P00044000 P 01/27/17 44.0 5.15 8.40
STX 170127P00044500 P 01/27/17 44.5 5.65 8.45
STX 170127P00045000 P 01/27/17 45.0 6.15 9.25
STX 170127P00045500 P 01/27/17 45.5 6.30 9.60
STX 170127P00046000 P 01/27/17 46.0 6.70 10.15
STX 170127P00046500 P 01/27/17 46.5 7.30 10.50
STX 170127P00047000 P 01/27/17 47.0 7.75 11.25
STX 170127P00047500 P 01/27/17 47.5 8.30 12.10
STX 170127P00048000 P 01/27/17 48.0 8.70 13.00
STX 170127P00048500 P 01/27/17 48.5 10.35 12.80
STX 170203C00030000 C 02/03/17 30.0 6.60 8.30
STX 170203C00031000 C 02/03/17 31.0 4.65 8.15
STX 170203C00031500 C 02/03/17 31.5 4.60 7.65
STX 170203C00032000 C 02/03/17 32.0 4.45 6.60
STX 170203C00032500 C 02/03/17 32.5 4.35 6.80
STX 170203C00033000 C 02/03/17 33.0 2.84 4.90
STX 170203C00033500 C 02/03/17 33.5 3.75 4.30
STX 170203C00034000 C 02/03/17 34.0 3.15 3.65
STX 170203C00034500 C 02/03/17 34.5 2.75 3.30
STX 170203C00035000 C 02/03/17 35.0 2.48 2.90
STX 170203C00035500 C 02/03/17 35.5 2.37 2.55
STX 170203C00036000 C 02/03/17 36.0 2.04 2.22
STX 170203C00036500 C 02/03/17 36.5 1.76 1.94
STX 170203C00037000 C 02/03/17 37.0 1.53 1.70
STX 170203C00037500 C 02/03/17 37.5 1.23 1.46
STX 170203C00038000 C 02/03/17 38.0 1.07 1.25
STX 170203C00038500 C 02/03/17 38.5 0.90 1.07
STX 170203C00039000 C 02/03/17 39.0 0.75 0.90
STX 170203C00039500 C 02/03/17 39.5 0.62 0.84
STX 170203C00040000 C 02/03/17 40.0 0.52 0.62
STX 170203C00040500 C 02/03/17 40.5 0.41 0.54
STX 170203C00041000 C 02/03/17 41.0 0.29 0.46
STX 170203C00041500 C 02/03/17 41.5 0.23 0.39
STX 170203C00042000 C 02/03/17 42.0 0.14 0.45
STX 170203C00042500 C 02/03/17 42.5 0.02 0.41
STX 170203C00043000 C 02/03/17 43.0 0.01 0.36
STX 170203C00043500 C 02/03/17 43.5 0.00 0.38
STX 170203C00044000 C 02/03/17 44.0 0.03 0.20
STX 170203C00044500 C 02/03/17 44.5 0.01 0.35
STX 170203C00045000 C 02/03/17 45.0 0.00 0.13
STX 170203C00045500 C 02/03/17 45.5 0.00 0.41
STX 170203C00046000 C 02/03/17 46.0 0.00 0.42
STX 170203C00046500 C 02/03/17 46.5 0.00 0.39
STX 170203C00047000 C 02/03/17 47.0 0.00 0.45
STX 170203C00047500 C 02/03/17 47.5 0.00 0.49
STX 170203C00048000 C 02/03/17 48.0 0.00 0.48
STX 170203C00048500 C 02/03/17 48.5 0.00 0.49
STX 170203C00050000 C 02/03/17 50.0 0.00 0.48
STX 170203P00030000 P 02/03/17 30.0 0.01 0.47
STX 170203P00031000 P 02/03/17 31.0 0.01 0.47
STX 170203P00031500 P 02/03/17 31.5 0.01 0.49
STX 170203P00032000 P 02/03/17 32.0 0.24 0.48
STX 170203P00032500 P 02/03/17 32.5 0.31 0.50
STX 170203P00033000 P 02/03/17 33.0 0.37 0.51
STX 170203P00033500 P 02/03/17 33.5 0.46 0.58
STX 170203P00034000 P 02/03/17 34.0 0.54 0.69
STX 170203P00034500 P 02/03/17 34.5 0.70 0.80
STX 170203P00035000 P 02/03/17 35.0 0.84 1.05
STX 170203P00035500 P 02/03/17 35.5 0.98 1.14
STX 170203P00036000 P 02/03/17 36.0 1.18 1.30
STX 170203P00036500 P 02/03/17 36.5 1.40 1.54
STX 170203P00037000 P 02/03/17 37.0 1.65 1.78
STX 170203P00037500 P 02/03/17 37.5 1.95 2.08
STX 170203P00038000 P 02/03/17 38.0 2.24 2.40
STX 170203P00038500 P 02/03/17 38.5 2.56 2.73
STX 170203P00039000 P 02/03/17 39.0 2.85 3.05
STX 170203P00039500 P 02/03/17 39.5 3.20 3.45
STX 170203P00040000 P 02/03/17 40.0 3.60 3.90
STX 170203P00040500 P 02/03/17 40.5 3.50 4.45
STX 170203P00041000 P 02/03/17 41.0 4.40 4.65
STX 170203P00041500 P 02/03/17 41.5 4.80 5.10
STX 170203P00042000 P 02/03/17 42.0 5.05 5.60
STX 170203P00042500 P 02/03/17 42.5 3.65 6.15
STX 170203P00043000 P 02/03/17 43.0 4.25 6.90
STX 170203P00043500 P 02/03/17 43.5 4.70 7.70
STX 170203P00044000 P 02/03/17 44.0 5.20 7.90
STX 170203P00044500 P 02/03/17 44.5 5.60 8.65
STX 170203P00045000 P 02/03/17 45.0 6.15 8.65
STX 170203P00045500 P 02/03/17 45.5 6.65 9.05
STX 170203P00046000 P 02/03/17 46.0 7.05 10.10
STX 170203P00046500 P 02/03/17 46.5 7.30 10.65
STX 170203P00047000 P 02/03/17 47.0 7.70 11.35
STX 170203P00047500 P 02/03/17 47.5 8.30 11.85
STX 170203P00048000 P 02/03/17 48.0 8.70 12.45
STX 170203P00048500 P 02/03/17 48.5 9.30 12.95
STX 170203P00050000 P 02/03/17 50.0 11.80 13.85
STX 170210C00030000 C 02/10/17 30.0 6.60 8.45
STX 170210C00031500 C 02/10/17 31.5 4.20 7.95
STX 170210C00032000 C 02/10/17 32.0 3.75 7.55
STX 170210C00032500 C 02/10/17 32.5 4.60 5.15
STX 170210C00033000 C 02/10/17 33.0 4.20 4.75
STX 170210C00033500 C 02/10/17 33.5 3.80 4.35
STX 170210C00034000 C 02/10/17 34.0 3.45 3.95
STX 170210C00034500 C 02/10/17 34.5 3.05 3.60
STX 170210C00035000 C 02/10/17 35.0 2.78 3.05
STX 170210C00035500 C 02/10/17 35.5 2.45 2.70
STX 170210C00036000 C 02/10/17 36.0 2.14 2.39
STX 170210C00036500 C 02/10/17 36.5 1.85 2.12
STX 170210C00037000 C 02/10/17 37.0 1.69 1.82
STX 170210C00037500 C 02/10/17 37.5 1.44 1.60
STX 170210C00038000 C 02/10/17 38.0 1.25 1.35
STX 170210C00038500 C 02/10/17 38.5 1.02 1.16
STX 170210C00039000 C 02/10/17 39.0 0.89 0.99
STX 170210C00039500 C 02/10/17 39.5 0.73 0.88
STX 170210C00040000 C 02/10/17 40.0 0.61 0.70
STX 170210C00040500 C 02/10/17 40.5 0.51 0.61
STX 170210C00041000 C 02/10/17 41.0 0.40 0.50
STX 170210C00041500 C 02/10/17 41.5 0.32 0.45
STX 170210C00042000 C 02/10/17 42.0 0.26 0.44
STX 170210C00042500 C 02/10/17 42.5 0.20 0.43
STX 170210C00043000 C 02/10/17 43.0 0.06 0.42
STX 170210C00043500 C 02/10/17 43.5 0.03 0.38
STX 170210C00044000 C 02/10/17 44.0 0.01 0.32
STX 170210C00044500 C 02/10/17 44.5 0.00 0.29
STX 170210C00045000 C 02/10/17 45.0 0.01 0.25
STX 170210C00045500 C 02/10/17 45.5 0.01 0.21
STX 170210C00046000 C 02/10/17 46.0 0.00 0.19
STX 170210C00046500 C 02/10/17 46.5 0.00 0.16
STX 170210C00047000 C 02/10/17 47.0 0.00 0.14
STX 170210C00047500 C 02/10/17 47.5 0.00 0.13
STX 170210C00048000 C 02/10/17 48.0 0.00 0.11
STX 170210C00048500 C 02/10/17 48.5 0.00 0.10
STX 170210C00050000 C 02/10/17 50.0 0.00 0.07
STX 170210P00030000 P 02/10/17 30.0 0.03 0.36
STX 170210P00031500 P 02/10/17 31.5 0.15 0.52
STX 170210P00032000 P 02/10/17 32.0 0.21 0.58
STX 170210P00032500 P 02/10/17 32.5 0.30 0.58
STX 170210P00033000 P 02/10/17 33.0 0.48 0.59
STX 170210P00033500 P 02/10/17 33.5 0.58 0.67
STX 170210P00034000 P 02/10/17 34.0 0.70 0.81
STX 170210P00034500 P 02/10/17 34.5 0.84 0.92
STX 170210P00035000 P 02/10/17 35.0 0.99 1.10
STX 170210P00035500 P 02/10/17 35.5 1.14 1.26
STX 170210P00036000 P 02/10/17 36.0 1.35 1.47
STX 170210P00036500 P 02/10/17 36.5 1.54 1.69
STX 170210P00037000 P 02/10/17 37.0 1.80 1.92
STX 170210P00037500 P 02/10/17 37.5 2.04 2.24
STX 170210P00038000 P 02/10/17 38.0 2.33 2.52
STX 170210P00038500 P 02/10/17 38.5 2.66 2.85
STX 170210P00039000 P 02/10/17 39.0 3.00 3.15
STX 170210P00039500 P 02/10/17 39.5 3.25 3.50
STX 170210P00040000 P 02/10/17 40.0 3.60 4.05
STX 170210P00040500 P 02/10/17 40.5 4.00 4.40
STX 170210P00041000 P 02/10/17 41.0 4.40 4.75
STX 170210P00041500 P 02/10/17 41.5 4.80 5.25
STX 170210P00042000 P 02/10/17 42.0 5.25 5.65
STX 170210P00042500 P 02/10/17 42.5 5.70 6.15
STX 170210P00043000 P 02/10/17 43.0 4.00 7.95
STX 170210P00043500 P 02/10/17 43.5 4.65 8.40
STX 170210P00044000 P 02/10/17 44.0 5.15 8.75
STX 170210P00044500 P 02/10/17 44.5 5.70 9.35
STX 170210P00045000 P 02/10/17 45.0 6.10 9.45
STX 170210P00045500 P 02/10/17 45.5 6.65 10.20
STX 170210P00046000 P 02/10/17 46.0 7.05 10.75
STX 170210P00046500 P 02/10/17 46.5 7.55 11.20
STX 170210P00047000 P 02/10/17 47.0 8.10 11.70
STX 170210P00047500 P 02/10/17 47.5 8.30 12.20
STX 170210P00048000 P 02/10/17 48.0 8.80 12.35
STX 170210P00048500 P 02/10/17 48.5 9.30 13.20
STX 170210P00050000 P 02/10/17 50.0 11.70 14.05
STX 170217C00025000 C 02/17/17 25.0 11.60 13.05
STX 170217C00026000 C 02/17/17 26.0 9.45 13.20
STX 170217C00027000 C 02/17/17 27.0 8.50 12.00
STX 170217C00028000 C 02/17/17 28.0 8.05 11.05
STX 170217C00029000 C 02/17/17 29.0 6.80 10.10
STX 170217C00030000 C 02/17/17 30.0 6.70 8.40
STX 170217C00031000 C 02/17/17 31.0 5.05 7.90
STX 170217C00032000 C 02/17/17 32.0 5.10 5.70
STX 170217C00033000 C 02/17/17 33.0 4.30 4.90
STX 170217C00034000 C 02/17/17 34.0 3.55 3.85
STX 170217C00035000 C 02/17/17 35.0 2.91 3.20
STX 170217C00036000 C 02/17/17 36.0 2.27 2.51
STX 170217C00037000 C 02/17/17 37.0 1.79 1.94
STX 170217C00038000 C 02/17/17 38.0 1.35 1.50
STX 170217C00039000 C 02/17/17 39.0 0.99 1.13
STX 170217C00040000 C 02/17/17 40.0 0.70 0.84
STX 170217C00041000 C 02/17/17 41.0 0.48 0.62
STX 170217C00042000 C 02/17/17 42.0 0.31 0.46
STX 170217C00043000 C 02/17/17 43.0 0.20 0.43
STX 170217C00044000 C 02/17/17 44.0 0.13 0.42
STX 170217C00045000 C 02/17/17 45.0 0.09 0.17
STX 170217C00046000 C 02/17/17 46.0 0.02 0.31
STX 170217C00047000 C 02/17/17 47.0 0.02 0.27
STX 170217C00048000 C 02/17/17 48.0 0.00 0.25
STX 170217C00049000 C 02/17/17 49.0 0.00 0.24
STX 170217C00050000 C 02/17/17 50.0 0.00 0.22
STX 170217P00025000 P 02/17/17 25.0 0.00 0.24
STX 170217P00026000 P 02/17/17 26.0 0.01 0.24
STX 170217P00027000 P 02/17/17 27.0 0.02 0.28
STX 170217P00028000 P 02/17/17 28.0 0.01 0.31
STX 170217P00029000 P 02/17/17 29.0 0.02 0.36
STX 170217P00030000 P 02/17/17 30.0 0.14 0.45
STX 170217P00031000 P 02/17/17 31.0 0.17 0.44
STX 170217P00032000 P 02/17/17 32.0 0.38 0.57
STX 170217P00033000 P 02/17/17 33.0 0.59 0.70
STX 170217P00034000 P 02/17/17 34.0 0.82 0.95
STX 170217P00035000 P 02/17/17 35.0 1.15 1.25
STX 170217P00036000 P 02/17/17 36.0 1.52 1.62
STX 170217P00037000 P 02/17/17 37.0 1.94 2.07
STX 170217P00038000 P 02/17/17 38.0 2.48 2.71
STX 170217P00039000 P 02/17/17 39.0 3.10 3.35
STX 170217P00040000 P 02/17/17 40.0 3.70 4.20
STX 170217P00041000 P 02/17/17 41.0 4.50 4.95
STX 170217P00042000 P 02/17/17 42.0 5.30 5.85
STX 170217P00043000 P 02/17/17 43.0 6.20 6.70
STX 170217P00044000 P 02/17/17 44.0 5.30 8.15
STX 170217P00045000 P 02/17/17 45.0 7.10 8.70
STX 170217P00046000 P 02/17/17 46.0 7.75 9.80
STX 170217P00047000 P 02/17/17 47.0 8.15 11.20
STX 170217P00048000 P 02/17/17 48.0 9.10 12.45
STX 170217P00049000 P 02/17/17 49.0 9.80 13.30
STX 170217P00050000 P 02/17/17 50.0 11.85 13.85
STX 170224C00030000 C 02/24/17 30.0 6.85 8.40
STX 170224C00031000 C 02/24/17 31.0 5.25 7.75
STX 170224C00031500 C 02/24/17 31.5 5.20 8.05
STX 170224C00032000 C 02/24/17 32.0 5.15 5.80
STX 170224C00032500 C 02/24/17 32.5 4.80 5.40
STX 170224C00033000 C 02/24/17 33.0 4.40 5.00
STX 170224C00033500 C 02/24/17 33.5 4.00 4.30
STX 170224C00034000 C 02/24/17 34.0 3.70 4.25
STX 170224C00034500 C 02/24/17 34.5 3.35 3.60
STX 170224C00035000 C 02/24/17 35.0 2.97 3.30
STX 170224C00035500 C 02/24/17 35.5 2.66 2.95
STX 170224C00036000 C 02/24/17 36.0 2.34 2.70
STX 170224C00036500 C 02/24/17 36.5 2.06 2.65
STX 170224C00037000 C 02/24/17 37.0 1.89 2.13
STX 170224C00037500 C 02/24/17 37.5 1.66 1.84
STX 170224C00038000 C 02/24/17 38.0 1.44 1.62
STX 170224C00038500 C 02/24/17 38.5 1.27 1.45
STX 170224C00039000 C 02/24/17 39.0 1.09 1.26
STX 170224C00039500 C 02/24/17 39.5 0.94 1.08
STX 170224C00040000 C 02/24/17 40.0 0.81 0.96
STX 170224C00040500 C 02/24/17 40.5 0.66 0.85
STX 170224C00041000 C 02/24/17 41.0 0.58 0.78
STX 170224C00041500 C 02/24/17 41.5 0.49 0.63
STX 170224C00042000 C 02/24/17 42.0 0.40 0.51
STX 170224C00042500 C 02/24/17 42.5 0.33 0.44
STX 170224C00043000 C 02/24/17 43.0 0.27 0.46
STX 170224C00043500 C 02/24/17 43.5 0.14 0.53
STX 170224C00044000 C 02/24/17 44.0 0.09 0.47
STX 170224C00044500 C 02/24/17 44.5 0.05 0.43
STX 170224C00045000 C 02/24/17 45.0 0.04 0.37
STX 170224C00045500 C 02/24/17 45.5 0.01 0.33
STX 170224C00046000 C 02/24/17 46.0 0.02 0.29
STX 170224C00046500 C 02/24/17 46.5 0.02 0.25
STX 170224C00047000 C 02/24/17 47.0 0.02 0.23
STX 170224C00047500 C 02/24/17 47.5 0.01 0.20
STX 170224C00048000 C 02/24/17 48.0 0.00 0.18
STX 170224C00048500 C 02/24/17 48.5 0.00 0.16
STX 170224P00030000 P 02/24/17 30.0 0.13 0.41
STX 170224P00031000 P 02/24/17 31.0 0.22 0.61
STX 170224P00031500 P 02/24/17 31.5 0.29 0.67
STX 170224P00032000 P 02/24/17 32.0 0.36 0.62
STX 170224P00032500 P 02/24/17 32.5 0.46 0.70
STX 170224P00033000 P 02/24/17 33.0 0.66 0.78
STX 170224P00033500 P 02/24/17 33.5 0.77 0.90
STX 170224P00034000 P 02/24/17 34.0 0.90 1.05
STX 170224P00034500 P 02/24/17 34.5 1.05 1.19
STX 170224P00035000 P 02/24/17 35.0 1.22 1.35
STX 170224P00035500 P 02/24/17 35.5 1.40 1.54
STX 170224P00036000 P 02/24/17 36.0 1.62 1.76
STX 170224P00036500 P 02/24/17 36.5 1.86 1.98
STX 170224P00037000 P 02/24/17 37.0 2.07 2.24
STX 170224P00037500 P 02/24/17 37.5 2.27 2.49
STX 170224P00038000 P 02/24/17 38.0 2.57 2.78
STX 170224P00038500 P 02/24/17 38.5 2.89 3.10
STX 170224P00039000 P 02/24/17 39.0 3.20 3.45
STX 170224P00039500 P 02/24/17 39.5 3.45 3.85
STX 170224P00040000 P 02/24/17 40.0 3.80 4.20
STX 170224P00040500 P 02/24/17 40.5 4.15 4.60
STX 170224P00041000 P 02/24/17 41.0 4.55 5.00
STX 170224P00041500 P 02/24/17 41.5 4.95 5.35
STX 170224P00042000 P 02/24/17 42.0 5.35 5.85
STX 170224P00042500 P 02/24/17 42.5 5.80 6.30
STX 170224P00043000 P 02/24/17 43.0 6.25 6.80
STX 170224P00043500 P 02/24/17 43.5 5.30 8.10
STX 170224P00044000 P 02/24/17 44.0 5.90 8.55
STX 170224P00044500 P 02/24/17 44.5 5.95 8.60
STX 170224P00045000 P 02/24/17 45.0 6.85 9.60
STX 170224P00045500 P 02/24/17 45.5 6.70 9.95
STX 170224P00046000 P 02/24/17 46.0 7.10 10.40
STX 170224P00046500 P 02/24/17 46.5 7.60 10.85
STX 170224P00047000 P 02/24/17 47.0 8.15 11.35
STX 170224P00047500 P 02/24/17 47.5 8.55 11.60
STX 170224P00048000 P 02/24/17 48.0 9.05 11.85
STX 170224P00048500 P 02/24/17 48.5 10.00 12.40
STX 170303C00029000 C 03/03/17 29.0 7.55 9.60
STX 170303C00029500 C 03/03/17 29.5 6.65 9.70
STX 170303C00030000 C 03/03/17 30.0 6.25 9.15
STX 170303C00030500 C 03/03/17 30.5 5.75 8.65
STX 170303C00031000 C 03/03/17 31.0 5.55 8.75
STX 170303C00031500 C 03/03/17 31.5 4.50 7.90
STX 170303C00032000 C 03/03/17 32.0 4.55 7.50
STX 170303C00032500 C 03/03/17 32.5 3.80 7.40
STX 170303C00033000 C 03/03/17 33.0 4.25 4.80
STX 170303C00033500 C 03/03/17 33.5 3.95 4.45
STX 170303C00034000 C 03/03/17 34.0 3.70 4.45
STX 170303C00034500 C 03/03/17 34.5 3.35 3.70
STX 170303C00035000 C 03/03/17 35.0 3.10 3.50
STX 170303C00035500 C 03/03/17 35.5 2.73 3.15
STX 170303C00036000 C 03/03/17 36.0 2.52 2.81
STX 170303C00036500 C 03/03/17 36.5 2.15 2.81
STX 170303C00037000 C 03/03/17 37.0 1.95 2.27
STX 170303C00037500 C 03/03/17 37.5 1.75 1.95
STX 170303C00038000 C 03/03/17 38.0 1.55 1.84
STX 170303C00038500 C 03/03/17 38.5 1.33 1.58
STX 170303C00039000 C 03/03/17 39.0 1.17 1.38
STX 170303C00039500 C 03/03/17 39.5 0.98 1.20
STX 170303C00040000 C 03/03/17 40.0 0.84 1.04
STX 170303C00040500 C 03/03/17 40.5 0.78 0.91
STX 170303C00041000 C 03/03/17 41.0 0.62 0.79
STX 170303C00041500 C 03/03/17 41.5 0.51 0.69
STX 170303C00042000 C 03/03/17 42.0 0.45 0.62
STX 170303C00042500 C 03/03/17 42.5 0.37 0.53
STX 170303C00043000 C 03/03/17 43.0 0.29 0.49
STX 170303C00043500 C 03/03/17 43.5 0.26 0.60
STX 170303C00044000 C 03/03/17 44.0 0.15 0.55
STX 170303P00029000 P 03/03/17 29.0 0.04 0.49
STX 170303P00029500 P 03/03/17 29.5 0.07 0.54
STX 170303P00030000 P 03/03/17 30.0 0.14 0.57
STX 170303P00030500 P 03/03/17 30.5 0.18 0.62
STX 170303P00031000 P 03/03/17 31.0 0.23 0.68
STX 170303P00031500 P 03/03/17 31.5 0.32 0.77
STX 170303P00032000 P 03/03/17 32.0 0.53 0.68
STX 170303P00032500 P 03/03/17 32.5 0.62 0.76
STX 170303P00033000 P 03/03/17 33.0 0.71 0.89
STX 170303P00033500 P 03/03/17 33.5 0.83 0.98
STX 170303P00034000 P 03/03/17 34.0 0.96 1.15
STX 170303P00034500 P 03/03/17 34.5 1.13 1.29
STX 170303P00035000 P 03/03/17 35.0 1.30 1.48
STX 170303P00035500 P 03/03/17 35.5 1.49 1.67
STX 170303P00036000 P 03/03/17 36.0 1.69 1.88
STX 170303P00036500 P 03/03/17 36.5 1.91 2.08
STX 170303P00037000 P 03/03/17 37.0 2.17 2.33
STX 170303P00037500 P 03/03/17 37.5 2.25 2.67
STX 170303P00038000 P 03/03/17 38.0 2.55 3.05
STX 170303P00038500 P 03/03/17 38.5 2.82 3.30
STX 170303P00039000 P 03/03/17 39.0 2.99 3.60
STX 170303P00039500 P 03/03/17 39.5 3.25 4.00
STX 170303P00040000 P 03/03/17 40.0 3.45 4.45
STX 170303P00040500 P 03/03/17 40.5 3.30 4.75
STX 170303P00041000 P 03/03/17 41.0 4.05 5.25
STX 170303P00041500 P 03/03/17 41.5 3.20 5.80
STX 170303P00042000 P 03/03/17 42.0 4.35 7.25
STX 170303P00042500 P 03/03/17 42.5 5.40 7.15
STX 170303P00043000 P 03/03/17 43.0 4.95 7.65
STX 170303P00043500 P 03/03/17 43.5 5.35 8.25
STX 170303P00044000 P 03/03/17 44.0 6.50 8.20
STX 170317C00015000 C 03/17/17 15.0 21.30 23.65
STX 170317C00016000 C 03/17/17 16.0 18.95 23.40
STX 170317C00017000 C 03/17/17 17.0 17.90 22.40
STX 170317C00018000 C 03/17/17 18.0 16.90 21.40
STX 170317C00019000 C 03/17/17 19.0 16.00 20.20
STX 170317C00020000 C 03/17/17 20.0 15.00 19.40
STX 170317C00021000 C 03/17/17 21.0 14.20 18.40
STX 170317C00022000 C 03/17/17 22.0 13.00 17.40
STX 170317C00023000 C 03/17/17 23.0 12.40 16.40
STX 170317C00024000 C 03/17/17 24.0 11.50 15.05
STX 170317C00025000 C 03/17/17 25.0 10.40 14.40
STX 170317C00026000 C 03/17/17 26.0 9.55 13.35
STX 170317C00027000 C 03/17/17 27.0 8.50 12.10
STX 170317C00028000 C 03/17/17 28.0 7.65 11.15
STX 170317C00029000 C 03/17/17 29.0 7.70 9.35
STX 170317C00030000 C 03/17/17 30.0 7.00 8.55
STX 170317C00031000 C 03/17/17 31.0 6.00 7.55
STX 170317C00032000 C 03/17/17 32.0 5.30 6.80
STX 170317C00033000 C 03/17/17 33.0 4.50 5.00
STX 170317C00034000 C 03/17/17 34.0 3.85 4.30
STX 170317C00035000 C 03/17/17 35.0 3.25 3.60
STX 170317C00036000 C 03/17/17 36.0 2.64 2.98
STX 170317C00037000 C 03/17/17 37.0 2.21 2.42
STX 170317C00038000 C 03/17/17 38.0 1.70 1.99
STX 170317C00039000 C 03/17/17 39.0 1.37 1.55
STX 170317C00040000 C 03/17/17 40.0 1.01 1.28
STX 170317C00041000 C 03/17/17 41.0 0.77 0.97
STX 170317C00042000 C 03/17/17 42.0 0.60 0.76
STX 170317C00043000 C 03/17/17 43.0 0.44 0.61
STX 170317C00044000 C 03/17/17 44.0 0.32 0.54
STX 170317C00045000 C 03/17/17 45.0 0.24 0.46
STX 170317C00046000 C 03/17/17 46.0 0.08 0.48
STX 170317C00047000 C 03/17/17 47.0 0.00 0.50
STX 170317C00048000 C 03/17/17 48.0 0.01 0.39
STX 170317C00049000 C 03/17/17 49.0 0.00 0.36
STX 170317C00050000 C 03/17/17 50.0 0.00 0.32
STX 170317C00055000 C 03/17/17 55.0 0.00 0.27
STX 170317P00015000 P 03/17/17 15.0 0.00 0.24
STX 170317P00016000 P 03/17/17 16.0 0.00 0.24
STX 170317P00017000 P 03/17/17 17.0 0.00 0.25
STX 170317P00018000 P 03/17/17 18.0 0.00 0.25
STX 170317P00019000 P 03/17/17 19.0 0.00 0.25
STX 170317P00020000 P 03/17/17 20.0 0.00 0.26
STX 170317P00021000 P 03/17/17 21.0 0.00 0.26
STX 170317P00022000 P 03/17/17 22.0 0.00 0.27
STX 170317P00023000 P 03/17/17 23.0 0.00 0.30
STX 170317P00024000 P 03/17/17 24.0 0.00 0.32
STX 170317P00025000 P 03/17/17 25.0 0.01 0.34
STX 170317P00026000 P 03/17/17 26.0 0.01 0.38
STX 170317P00027000 P 03/17/17 27.0 0.01 0.49
STX 170317P00028000 P 03/17/17 28.0 0.10 0.35
STX 170317P00029000 P 03/17/17 29.0 0.20 0.61
STX 170317P00030000 P 03/17/17 30.0 0.34 0.77
STX 170317P00031000 P 03/17/17 31.0 0.56 0.72
STX 170317P00032000 P 03/17/17 32.0 0.75 0.89
STX 170317P00033000 P 03/17/17 33.0 0.98 1.13
STX 170317P00034000 P 03/17/17 34.0 1.27 1.41
STX 170317P00035000 P 03/17/17 35.0 1.65 1.79
STX 170317P00036000 P 03/17/17 36.0 2.10 2.21
STX 170317P00037000 P 03/17/17 37.0 2.53 2.74
STX 170317P00038000 P 03/17/17 38.0 3.05 3.35
STX 170317P00039000 P 03/17/17 39.0 3.70 4.00
STX 170317P00040000 P 03/17/17 40.0 4.15 4.80
STX 170317P00041000 P 03/17/17 41.0 4.50 5.55
STX 170317P00042000 P 03/17/17 42.0 5.20 6.30
STX 170317P00043000 P 03/17/17 43.0 5.25 7.15
STX 170317P00044000 P 03/17/17 44.0 5.50 8.35
STX 170317P00045000 P 03/17/17 45.0 6.70 9.25
STX 170317P00046000 P 03/17/17 46.0 7.40 11.00
STX 170317P00047000 P 03/17/17 47.0 8.35 11.80
STX 170317P00048000 P 03/17/17 48.0 9.30 13.00
STX 170317P00049000 P 03/17/17 49.0 10.45 13.40
STX 170317P00050000 P 03/17/17 50.0 11.25 14.85
STX 170317P00055000 P 03/17/17 55.0 16.05 19.75
STX 170616C00018000 C 06/16/17 18.0 18.20 20.55
STX 170616C00019000 C 06/16/17 19.0 16.00 20.40
STX 170616C00020000 C 06/16/17 20.0 15.00 19.00
STX 170616C00021000 C 06/16/17 21.0 14.15 18.00
STX 170616C00022000 C 06/16/17 22.0 13.20 17.05
STX 170616C00023000 C 06/16/17 23.0 13.50 16.05
STX 170616C00024000 C 06/16/17 24.0 11.30 15.10
STX 170616C00025000 C 06/16/17 25.0 10.65 14.20
STX 170616C00026000 C 06/16/17 26.0 9.60 13.30
STX 170616C00027000 C 06/16/17 27.0 8.75 12.40
STX 170616C00028000 C 06/16/17 28.0 8.95 10.70
STX 170616C00029000 C 06/16/17 29.0 7.25 10.70
STX 170616C00030000 C 06/16/17 30.0 7.40 8.75
STX 170616C00031000 C 06/16/17 31.0 6.75 8.00
STX 170616C00032000 C 06/16/17 32.0 6.00 7.45
STX 170616C00033000 C 06/16/17 33.0 5.45 6.55
STX 170616C00034000 C 06/16/17 34.0 4.75 5.20
STX 170616C00035000 C 06/16/17 35.0 4.25 4.70
STX 170616C00036000 C 06/16/17 36.0 3.75 4.00
STX 170616C00037000 C 06/16/17 37.0 3.30 3.45
STX 170616C00038000 C 06/16/17 38.0 2.90 3.05
STX 170616C00039000 C 06/16/17 39.0 2.47 2.60
STX 170616C00040000 C 06/16/17 40.0 2.11 2.29
STX 170616C00041000 C 06/16/17 41.0 1.74 1.97
STX 170616C00042000 C 06/16/17 42.0 1.53 1.69
STX 170616C00043000 C 06/16/17 43.0 1.26 1.43
STX 170616C00044000 C 06/16/17 44.0 1.08 1.22
STX 170616C00045000 C 06/16/17 45.0 0.88 1.02
STX 170616C00046000 C 06/16/17 46.0 0.74 0.85
STX 170616C00047000 C 06/16/17 47.0 0.67 0.72
STX 170616C00048000 C 06/16/17 48.0 0.49 0.85
STX 170616C00049000 C 06/16/17 49.0 0.39 0.75
STX 170616C00050000 C 06/16/17 50.0 0.27 0.68
STX 170616C00055000 C 06/16/17 55.0 0.03 0.48
STX 170616P00018000 P 06/16/17 18.0 0.01 0.48
STX 170616P00019000 P 06/16/17 19.0 0.01 0.49
STX 170616P00020000 P 06/16/17 20.0 0.01 0.49
STX 170616P00021000 P 06/16/17 21.0 0.02 0.49
STX 170616P00022000 P 06/16/17 22.0 0.08 0.53
STX 170616P00023000 P 06/16/17 23.0 0.17 0.59
STX 170616P00024000 P 06/16/17 24.0 0.25 0.69
STX 170616P00025000 P 06/16/17 25.0 0.35 0.80
STX 170616P00026000 P 06/16/17 26.0 0.50 0.91
STX 170616P00027000 P 06/16/17 27.0 0.65 1.08
STX 170616P00028000 P 06/16/17 28.0 0.94 1.18
STX 170616P00029000 P 06/16/17 29.0 1.11 1.29
STX 170616P00030000 P 06/16/17 30.0 1.37 1.50
STX 170616P00031000 P 06/16/17 31.0 1.60 1.78
STX 170616P00032000 P 06/16/17 32.0 1.94 2.10
STX 170616P00033000 P 06/16/17 33.0 2.28 2.52
STX 170616P00034000 P 06/16/17 34.0 2.68 2.87
STX 170616P00035000 P 06/16/17 35.0 3.05 3.30
STX 170616P00036000 P 06/16/17 36.0 3.60 3.80
STX 170616P00037000 P 06/16/17 37.0 4.10 4.35
STX 170616P00038000 P 06/16/17 38.0 4.65 4.90
STX 170616P00039000 P 06/16/17 39.0 5.25 5.50
STX 170616P00040000 P 06/16/17 40.0 5.80 6.20
STX 170616P00041000 P 06/16/17 41.0 6.60 7.00
STX 170616P00042000 P 06/16/17 42.0 7.00 7.65
STX 170616P00043000 P 06/16/17 43.0 7.70 8.40
STX 170616P00044000 P 06/16/17 44.0 6.75 9.35
STX 170616P00045000 P 06/16/17 45.0 8.95 10.10
STX 170616P00046000 P 06/16/17 46.0 9.65 11.00
STX 170616P00047000 P 06/16/17 47.0 9.15 12.90
STX 170616P00048000 P 06/16/17 48.0 10.20 13.95
STX 170616P00049000 P 06/16/17 49.0 11.05 13.80
STX 170616P00050000 P 06/16/17 50.0 12.90 14.70
STX 170616P00055000 P 06/16/17 55.0 17.70 19.65
STX 180119C00005000 C 01/19/18 5.0 30.40 34.20
STX 180119C00008000 C 01/19/18 8.0 26.75 31.20
STX 180119C00010000 C 01/19/18 10.0 24.75 29.30
STX 180119C00013000 C 01/19/18 13.0 22.40 26.25
STX 180119C00015000 C 01/19/18 15.0 20.45 24.20
STX 180119C00018000 C 01/19/18 18.0 17.90 20.90
STX 180119C00020000 C 01/19/18 20.0 16.00 18.85
STX 180119C00023000 C 01/19/18 23.0 13.25 14.80
STX 180119C00025000 C 01/19/18 25.0 11.50 13.95
STX 180119C00028000 C 01/19/18 28.0 10.00 10.35
STX 180119C00030000 C 01/19/18 30.0 8.65 9.00
STX 180119C00032000 C 01/19/18 32.0 7.40 7.80
STX 180119C00033000 C 01/19/18 33.0 6.75 7.50
STX 180119C00035000 C 01/19/18 35.0 5.85 6.15
STX 180119C00037000 C 01/19/18 37.0 4.95 5.20
STX 180119C00040000 C 01/19/18 40.0 3.80 4.00
STX 180119C00042000 C 01/19/18 42.0 3.15 3.35
STX 180119C00045000 C 01/19/18 45.0 2.37 2.55
STX 180119C00047000 C 01/19/18 47.0 1.96 2.15
STX 180119C00050000 C 01/19/18 50.0 1.42 1.61
STX 180119C00055000 C 01/19/18 55.0 0.56 1.25
STX 180119C00060000 C 01/19/18 60.0 0.24 0.98
STX 180119P00005000 P 01/19/18 5.0 0.00 0.07
STX 180119P00008000 P 01/19/18 8.0 0.01 0.10
STX 180119P00010000 P 01/19/18 10.0 0.07 0.23
STX 180119P00013000 P 01/19/18 13.0 0.13 0.43
STX 180119P00015000 P 01/19/18 15.0 0.21 0.60
STX 180119P00018000 P 01/19/18 18.0 0.38 0.92
STX 180119P00020000 P 01/19/18 20.0 0.86 1.05
STX 180119P00023000 P 01/19/18 23.0 1.41 1.60
STX 180119P00025000 P 01/19/18 25.0 1.91 2.05
STX 180119P00028000 P 01/19/18 28.0 2.74 2.94
STX 180119P00030000 P 01/19/18 30.0 3.45 3.60
STX 180119P00032000 P 01/19/18 32.0 4.30 4.55
STX 180119P00033000 P 01/19/18 33.0 4.40 5.10
STX 180119P00035000 P 01/19/18 35.0 5.75 5.95
STX 180119P00037000 P 01/19/18 37.0 6.80 7.25
STX 180119P00040000 P 01/19/18 40.0 8.40 9.00
STX 180119P00042000 P 01/19/18 42.0 9.75 10.35
STX 180119P00045000 P 01/19/18 45.0 11.90 12.55
STX 180119P00047000 P 01/19/18 47.0 13.40 14.15
STX 180119P00050000 P 01/19/18 50.0 15.85 16.75
STX 180119P00055000 P 01/19/18 55.0 20.25 21.30
STX 180119P00060000 P 01/19/18 60.0 23.35 27.00
STX 190118C00020000 C 01/18/19 20.0 16.10 18.95
STX 190118C00023000 C 01/18/19 23.0 13.05 17.25
STX 190118C00025000 C 01/18/19 25.0 11.95 14.80
STX 190118C00028000 C 01/18/19 28.0 10.70 11.50
STX 190118C00030000 C 01/18/19 30.0 9.60 10.40
STX 190118C00033000 C 01/18/19 33.0 7.90 8.90
STX 190118C00035000 C 01/18/19 35.0 7.25 8.00
STX 190118C00037000 C 01/18/19 37.0 6.40 7.20
STX 190118C00040000 C 01/18/19 40.0 5.30 6.15
STX 190118C00042000 C 01/18/19 42.0 4.45 5.50
STX 190118C00045000 C 01/18/19 45.0 3.60 4.70
STX 190118C00047000 C 01/18/19 47.0 3.15 4.20
STX 190118C00050000 C 01/18/19 50.0 2.43 3.55
STX 190118C00055000 C 01/18/19 55.0 1.88 2.85
STX 190118C00060000 C 01/18/19 60.0 1.70 2.24
STX 190118P00020000 P 01/18/19 20.0 2.11 2.84
STX 190118P00023000 P 01/18/19 23.0 2.99 3.80
STX 190118P00025000 P 01/18/19 25.0 3.85 4.55
STX 190118P00028000 P 01/18/19 28.0 5.15 5.70
STX 190118P00030000 P 01/18/19 30.0 6.10 6.40
STX 190118P00033000 P 01/18/19 33.0 7.60 8.25
STX 190118P00035000 P 01/18/19 35.0 8.40 9.30
STX 190118P00037000 P 01/18/19 37.0 9.55 10.70
STX 190118P00040000 P 01/18/19 40.0 11.40 12.65
STX 190118P00042000 P 01/18/19 42.0 12.70 14.05
STX 190118P00045000 P 01/18/19 45.0 14.75 16.30
STX 190118P00047000 P 01/18/19 47.0 16.25 17.80
STX 190118P00050000 P 01/18/19 50.0 18.55 20.15
STX 190118P00055000 P 01/18/19 55.0 22.60 24.20
STX 190118P00060000 P 01/18/19 60.0 26.90 28.50

OPRA data is delayed 15 minutes.