Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Seagate Technology (STX)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 171124C00020000 C Nov 24, 2017 20.0 17.80 21.80
STX 171124C00025000 C Nov 24, 2017 25.0 12.50 16.85
STX 171124C00027000 C Nov 24, 2017 27.0 10.75 14.80
STX 171124C00028000 C Nov 24, 2017 28.0 10.30 13.70
STX 171124C00029000 C Nov 24, 2017 29.0 9.40 12.65
STX 171124C00030000 C Nov 24, 2017 30.0 7.95 11.65
STX 171124C00031000 C Nov 24, 2017 31.0 7.40 10.55
STX 171124C00032000 C Nov 24, 2017 32.0 6.35 9.65
STX 171124C00032500 C Nov 24, 2017 32.5 7.15 9.20
STX 171124C00033000 C Nov 24, 2017 33.0 6.65 7.00
STX 171124C00033500 C Nov 24, 2017 33.5 6.10 6.75
STX 171124C00034000 C Nov 24, 2017 34.0 5.75 6.05
STX 171124C00034500 C Nov 24, 2017 34.5 5.25 5.55
STX 171124C00035000 C Nov 24, 2017 35.0 4.80 5.30
STX 171124C00035500 C Nov 24, 2017 35.5 4.10 4.65
STX 171124C00036000 C Nov 24, 2017 36.0 3.60 4.15
STX 171124C00036500 C Nov 24, 2017 36.5 3.10 3.65
STX 171124C00037000 C Nov 24, 2017 37.0 2.80 2.90
STX 171124C00037500 C Nov 24, 2017 37.5 2.35 2.47
STX 171124C00038000 C Nov 24, 2017 38.0 1.82 1.97
STX 171124C00038500 C Nov 24, 2017 38.5 1.34 1.50
STX 171124C00039000 C Nov 24, 2017 39.0 0.90 1.05
STX 171124C00039500 C Nov 24, 2017 39.5 0.54 0.60
STX 171124C00040000 C Nov 24, 2017 40.0 0.27 0.33
STX 171124C00040500 C Nov 24, 2017 40.5 0.11 0.15
STX 171124C00041000 C Nov 24, 2017 41.0 0.04 0.06
STX 171124C00041500 C Nov 24, 2017 41.5 0.01 0.04
STX 171124C00042000 C Nov 24, 2017 42.0 0.00 0.03
STX 171124C00042500 C Nov 24, 2017 42.5 0.00 0.02
STX 171124C00043000 C Nov 24, 2017 43.0 0.00 0.02
STX 171124C00044000 C Nov 24, 2017 44.0 0.00 0.02
STX 171124C00045000 C Nov 24, 2017 45.0 0.00 0.02
STX 171124C00050000 C Nov 24, 2017 50.0 0.00 0.02
STX 171124C00055000 C Nov 24, 2017 55.0 0.00 0.02
STX 171124P00020000 P Nov 24, 2017 20.0 0.00 0.02
STX 171124P00025000 P Nov 24, 2017 25.0 0.00 0.02
STX 171124P00027000 P Nov 24, 2017 27.0 0.00 0.02
STX 171124P00028000 P Nov 24, 2017 28.0 0.00 0.02
STX 171124P00029000 P Nov 24, 2017 29.0 0.00 0.02
STX 171124P00030000 P Nov 24, 2017 30.0 0.00 0.02
STX 171124P00031000 P Nov 24, 2017 31.0 0.00 0.02
STX 171124P00032000 P Nov 24, 2017 32.0 0.00 0.02
STX 171124P00032500 P Nov 24, 2017 32.5 0.00 0.02
STX 171124P00033000 P Nov 24, 2017 33.0 0.00 0.11
STX 171124P00033500 P Nov 24, 2017 33.5 0.00 0.02
STX 171124P00034000 P Nov 24, 2017 34.0 0.00 0.02
STX 171124P00034500 P Nov 24, 2017 34.5 0.00 0.02
STX 171124P00035000 P Nov 24, 2017 35.0 0.00 0.02
STX 171124P00035500 P Nov 24, 2017 35.5 0.00 0.10
STX 171124P00036000 P Nov 24, 2017 36.0 0.00 0.10
STX 171124P00036500 P Nov 24, 2017 36.5 0.00 0.09
STX 171124P00037000 P Nov 24, 2017 37.0 0.01 0.09
STX 171124P00037500 P Nov 24, 2017 37.5 0.00 0.03
STX 171124P00038000 P Nov 24, 2017 38.0 0.02 0.03
STX 171124P00038500 P Nov 24, 2017 38.5 0.03 0.05
STX 171124P00039000 P Nov 24, 2017 39.0 0.08 0.11
STX 171124P00039500 P Nov 24, 2017 39.5 0.19 0.23
STX 171124P00040000 P Nov 24, 2017 40.0 0.40 0.45
STX 171124P00040500 P Nov 24, 2017 40.5 0.73 0.84
STX 171124P00041000 P Nov 24, 2017 41.0 1.10 1.25
STX 171124P00041500 P Nov 24, 2017 41.5 1.61 1.68
STX 171124P00042000 P Nov 24, 2017 42.0 2.04 2.21
STX 171124P00042500 P Nov 24, 2017 42.5 2.59 2.71
STX 171124P00043000 P Nov 24, 2017 43.0 3.10 3.20
STX 171124P00044000 P Nov 24, 2017 44.0 4.10 4.20
STX 171124P00045000 P Nov 24, 2017 45.0 5.05 5.20
STX 171124P00050000 P Nov 24, 2017 50.0 9.80 12.15
STX 171124P00055000 P Nov 24, 2017 55.0 14.80 16.70
STX 171201C00025000 C Dec 01, 2017 25.0 13.15 16.05
STX 171201C00027000 C Dec 01, 2017 27.0 11.30 14.80
STX 171201C00028000 C Dec 01, 2017 28.0 9.95 13.80
STX 171201C00029000 C Dec 01, 2017 29.0 10.60 12.60
STX 171201C00030000 C Dec 01, 2017 30.0 8.20 11.65
STX 171201C00031000 C Dec 01, 2017 31.0 7.05 10.15
STX 171201C00032000 C Dec 01, 2017 32.0 7.30 9.80
STX 171201C00033000 C Dec 01, 2017 33.0 6.85 7.10
STX 171201C00034000 C Dec 01, 2017 34.0 5.35 6.10
STX 171201C00035000 C Dec 01, 2017 35.0 4.85 5.05
STX 171201C00036000 C Dec 01, 2017 36.0 3.85 4.20
STX 171201C00037000 C Dec 01, 2017 37.0 2.85 2.97
STX 171201C00038000 C Dec 01, 2017 38.0 1.93 2.12
STX 171201C00039000 C Dec 01, 2017 39.0 1.19 1.31
STX 171201C00040000 C Dec 01, 2017 40.0 0.59 0.68
STX 171201C00041000 C Dec 01, 2017 41.0 0.24 0.27
STX 171201C00042000 C Dec 01, 2017 42.0 0.08 0.10
STX 171201C00043000 C Dec 01, 2017 43.0 0.02 0.05
STX 171201C00044000 C Dec 01, 2017 44.0 0.00 0.03
STX 171201C00045000 C Dec 01, 2017 45.0 0.00 0.11
STX 171201P00025000 P Dec 01, 2017 25.0 0.00 0.02
STX 171201P00027000 P Dec 01, 2017 27.0 0.00 0.02
STX 171201P00028000 P Dec 01, 2017 28.0 0.00 0.02
STX 171201P00029000 P Dec 01, 2017 29.0 0.00 0.02
STX 171201P00030000 P Dec 01, 2017 30.0 0.00 0.11
STX 171201P00031000 P Dec 01, 2017 31.0 0.00 0.10
STX 171201P00032000 P Dec 01, 2017 32.0 0.00 0.10
STX 171201P00033000 P Dec 01, 2017 33.0 0.00 0.04
STX 171201P00034000 P Dec 01, 2017 34.0 0.00 0.03
STX 171201P00035000 P Dec 01, 2017 35.0 0.00 0.03
STX 171201P00036000 P Dec 01, 2017 36.0 0.01 0.04
STX 171201P00037000 P Dec 01, 2017 37.0 0.05 0.07
STX 171201P00038000 P Dec 01, 2017 38.0 0.13 0.15
STX 171201P00039000 P Dec 01, 2017 39.0 0.32 0.36
STX 171201P00040000 P Dec 01, 2017 40.0 0.70 0.79
STX 171201P00041000 P Dec 01, 2017 41.0 1.29 1.46
STX 171201P00042000 P Dec 01, 2017 42.0 2.14 2.25
STX 171201P00043000 P Dec 01, 2017 43.0 3.10 3.20
STX 171201P00044000 P Dec 01, 2017 44.0 4.00 4.35
STX 171201P00045000 P Dec 01, 2017 45.0 3.40 6.80
STX 171208C00030000 C Dec 08, 2017 30.0 8.00 11.15
STX 171208C00031000 C Dec 08, 2017 31.0 7.30 10.15
STX 171208C00032000 C Dec 08, 2017 32.0 7.60 9.15
STX 171208C00033000 C Dec 08, 2017 33.0 6.85 7.20
STX 171208C00034000 C Dec 08, 2017 34.0 5.65 6.25
STX 171208C00035000 C Dec 08, 2017 35.0 4.85 5.20
STX 171208C00036000 C Dec 08, 2017 36.0 3.75 4.20
STX 171208C00037000 C Dec 08, 2017 37.0 2.92 3.25
STX 171208C00038000 C Dec 08, 2017 38.0 2.15 2.31
STX 171208C00039000 C Dec 08, 2017 39.0 1.41 1.55
STX 171208C00040000 C Dec 08, 2017 40.0 0.83 0.92
STX 171208C00041000 C Dec 08, 2017 41.0 0.44 0.50
STX 171208C00042000 C Dec 08, 2017 42.0 0.21 0.24
STX 171208C00043000 C Dec 08, 2017 43.0 0.08 0.12
STX 171208C00044000 C Dec 08, 2017 44.0 0.03 0.06
STX 171208C00045000 C Dec 08, 2017 45.0 0.00 0.04
STX 171208P00030000 P Dec 08, 2017 30.0 0.00 0.03
STX 171208P00031000 P Dec 08, 2017 31.0 0.00 0.04
STX 171208P00032000 P Dec 08, 2017 32.0 0.00 0.04
STX 171208P00033000 P Dec 08, 2017 33.0 0.00 0.04
STX 171208P00034000 P Dec 08, 2017 34.0 0.01 0.12
STX 171208P00035000 P Dec 08, 2017 35.0 0.02 0.05
STX 171208P00036000 P Dec 08, 2017 36.0 0.05 0.08
STX 171208P00037000 P Dec 08, 2017 37.0 0.12 0.16
STX 171208P00038000 P Dec 08, 2017 38.0 0.25 0.30
STX 171208P00039000 P Dec 08, 2017 39.0 0.51 0.57
STX 171208P00040000 P Dec 08, 2017 40.0 0.90 1.01
STX 171208P00041000 P Dec 08, 2017 41.0 1.50 1.61
STX 171208P00042000 P Dec 08, 2017 42.0 2.19 2.43
STX 171208P00043000 P Dec 08, 2017 43.0 3.05 3.45
STX 171208P00044000 P Dec 08, 2017 44.0 4.00 4.40
STX 171208P00045000 P Dec 08, 2017 45.0 3.80 5.20
STX 171215C00021000 C Dec 15, 2017 21.0 18.65 19.05
STX 171215C00022000 C Dec 15, 2017 22.0 17.75 18.25
STX 171215C00023000 C Dec 15, 2017 23.0 16.80 17.00
STX 171215C00024000 C Dec 15, 2017 24.0 15.65 17.20
STX 171215C00025000 C Dec 15, 2017 25.0 14.75 15.15
STX 171215C00026000 C Dec 15, 2017 26.0 13.75 14.20
STX 171215C00027000 C Dec 15, 2017 27.0 12.80 13.00
STX 171215C00028000 C Dec 15, 2017 28.0 11.25 13.85
STX 171215C00029000 C Dec 15, 2017 29.0 10.80 11.20
STX 171215C00030000 C Dec 15, 2017 30.0 9.85 10.05
STX 171215C00031000 C Dec 15, 2017 31.0 8.80 9.25
STX 171215C00032000 C Dec 15, 2017 32.0 7.80 8.05
STX 171215C00033000 C Dec 15, 2017 33.0 6.65 7.20
STX 171215C00034000 C Dec 15, 2017 34.0 5.85 6.10
STX 171215C00035000 C Dec 15, 2017 35.0 4.90 5.25
STX 171215C00036000 C Dec 15, 2017 36.0 4.00 4.30
STX 171215C00037000 C Dec 15, 2017 37.0 3.10 3.20
STX 171215C00038000 C Dec 15, 2017 38.0 2.22 2.39
STX 171215C00039000 C Dec 15, 2017 39.0 1.56 1.62
STX 171215C00040000 C Dec 15, 2017 40.0 1.00 1.05
STX 171215C00041000 C Dec 15, 2017 41.0 0.59 0.63
STX 171215C00042000 C Dec 15, 2017 42.0 0.32 0.35
STX 171215C00043000 C Dec 15, 2017 43.0 0.16 0.19
STX 171215C00044000 C Dec 15, 2017 44.0 0.08 0.11
STX 171215C00045000 C Dec 15, 2017 45.0 0.03 0.06
STX 171215C00046000 C Dec 15, 2017 46.0 0.01 0.04
STX 171215C00047000 C Dec 15, 2017 47.0 0.00 0.04
STX 171215C00048000 C Dec 15, 2017 48.0 0.00 0.11
STX 171215C00049000 C Dec 15, 2017 49.0 0.00 0.06
STX 171215C00050000 C Dec 15, 2017 50.0 0.00 0.02
STX 171215C00052500 C Dec 15, 2017 52.5 0.00 0.02
STX 171215C00055000 C Dec 15, 2017 55.0 0.00 0.02
STX 171215C00057500 C Dec 15, 2017 57.5 0.00 0.02
STX 171215C00060000 C Dec 15, 2017 60.0 0.00 0.02
STX 171215C00065000 C Dec 15, 2017 65.0 0.00 0.02
STX 171215C00070000 C Dec 15, 2017 70.0 0.00 0.02
STX 171215P00021000 P Dec 15, 2017 21.0 0.00 0.02
STX 171215P00022000 P Dec 15, 2017 22.0 0.00 0.02
STX 171215P00023000 P Dec 15, 2017 23.0 0.00 0.02
STX 171215P00024000 P Dec 15, 2017 24.0 0.00 0.02
STX 171215P00025000 P Dec 15, 2017 25.0 0.00 0.02
STX 171215P00026000 P Dec 15, 2017 26.0 0.00 0.10
STX 171215P00027000 P Dec 15, 2017 27.0 0.00 0.02
STX 171215P00028000 P Dec 15, 2017 28.0 0.00 0.03
STX 171215P00029000 P Dec 15, 2017 29.0 0.00 0.11
STX 171215P00030000 P Dec 15, 2017 30.0 0.01 0.06
STX 171215P00031000 P Dec 15, 2017 31.0 0.01 0.04
STX 171215P00032000 P Dec 15, 2017 32.0 0.01 0.04
STX 171215P00033000 P Dec 15, 2017 33.0 0.01 0.04
STX 171215P00034000 P Dec 15, 2017 34.0 0.03 0.06
STX 171215P00035000 P Dec 15, 2017 35.0 0.07 0.09
STX 171215P00036000 P Dec 15, 2017 36.0 0.12 0.15
STX 171215P00037000 P Dec 15, 2017 37.0 0.22 0.25
STX 171215P00038000 P Dec 15, 2017 38.0 0.40 0.43
STX 171215P00039000 P Dec 15, 2017 39.0 0.68 0.72
STX 171215P00040000 P Dec 15, 2017 40.0 1.11 1.15
STX 171215P00041000 P Dec 15, 2017 41.0 1.68 1.75
STX 171215P00042000 P Dec 15, 2017 42.0 2.41 2.47
STX 171215P00043000 P Dec 15, 2017 43.0 3.25 3.35
STX 171215P00044000 P Dec 15, 2017 44.0 4.10 5.80
STX 171215P00045000 P Dec 15, 2017 45.0 5.05 5.40
STX 171215P00046000 P Dec 15, 2017 46.0 6.05 6.20
STX 171215P00047000 P Dec 15, 2017 47.0 7.05 7.20
STX 171215P00048000 P Dec 15, 2017 48.0 8.05 8.20
STX 171215P00049000 P Dec 15, 2017 49.0 9.00 9.30
STX 171215P00050000 P Dec 15, 2017 50.0 10.05 11.65
STX 171215P00052500 P Dec 15, 2017 52.5 12.45 14.30
STX 171215P00055000 P Dec 15, 2017 55.0 15.00 15.30
STX 171215P00057500 P Dec 15, 2017 57.5 17.50 17.70
STX 171215P00060000 P Dec 15, 2017 60.0 20.00 20.20
STX 171215P00065000 P Dec 15, 2017 65.0 24.95 26.75
STX 171215P00070000 P Dec 15, 2017 70.0 30.00 30.20
STX 171222C00030000 C Dec 22, 2017 30.0 7.85 12.10
STX 171222C00031000 C Dec 22, 2017 31.0 6.95 11.25
STX 171222C00032000 C Dec 22, 2017 32.0 6.00 10.35
STX 171222C00033000 C Dec 22, 2017 33.0 5.70 8.65
STX 171222C00034000 C Dec 22, 2017 34.0 4.85 7.10
STX 171222C00035000 C Dec 22, 2017 35.0 3.75 6.00
STX 171222C00036000 C Dec 22, 2017 36.0 3.55 4.45
STX 171222C00037000 C Dec 22, 2017 37.0 3.10 3.35
STX 171222C00038000 C Dec 22, 2017 38.0 2.30 2.57
STX 171222C00039000 C Dec 22, 2017 39.0 1.59 1.78
STX 171222C00040000 C Dec 22, 2017 40.0 1.07 1.16
STX 171222C00041000 C Dec 22, 2017 41.0 0.65 0.75
STX 171222C00042000 C Dec 22, 2017 42.0 0.37 0.41
STX 171222C00043000 C Dec 22, 2017 43.0 0.19 0.77
STX 171222C00044000 C Dec 22, 2017 44.0 0.08 0.58
STX 171222C00045000 C Dec 22, 2017 45.0 0.00 0.08
STX 171222P00030000 P Dec 22, 2017 30.0 0.00 0.03
STX 171222P00031000 P Dec 22, 2017 31.0 0.00 0.06
STX 171222P00032000 P Dec 22, 2017 32.0 0.00 0.05
STX 171222P00033000 P Dec 22, 2017 33.0 0.03 0.07
STX 171222P00034000 P Dec 22, 2017 34.0 0.06 0.10
STX 171222P00035000 P Dec 22, 2017 35.0 0.12 0.57
STX 171222P00036000 P Dec 22, 2017 36.0 0.22 0.31
STX 171222P00037000 P Dec 22, 2017 37.0 0.37 0.49
STX 171222P00038000 P Dec 22, 2017 38.0 0.67 0.74
STX 171222P00039000 P Dec 22, 2017 39.0 1.05 1.20
STX 171222P00040000 P Dec 22, 2017 40.0 1.08 2.20
STX 171222P00041000 P Dec 22, 2017 41.0 2.16 2.90
STX 171222P00042000 P Dec 22, 2017 42.0 2.88 3.10
STX 171222P00043000 P Dec 22, 2017 43.0 3.70 4.05
STX 171222P00044000 P Dec 22, 2017 44.0 3.00 6.50
STX 171222P00045000 P Dec 22, 2017 45.0 4.00 7.50
STX 171229C00030000 C Dec 29, 2017 30.0 8.10 12.30
STX 171229C00031000 C Dec 29, 2017 31.0 6.95 11.20
STX 171229C00032000 C Dec 29, 2017 32.0 6.20 9.70
STX 171229C00033000 C Dec 29, 2017 33.0 5.20 8.70
STX 171229C00034000 C Dec 29, 2017 34.0 3.90 8.25
STX 171229C00035000 C Dec 29, 2017 35.0 3.55 6.00
STX 171229C00036000 C Dec 29, 2017 36.0 3.55 4.60
STX 171229C00037000 C Dec 29, 2017 37.0 3.10 3.30
STX 171229C00038000 C Dec 29, 2017 38.0 2.33 3.05
STX 171229C00039000 C Dec 29, 2017 39.0 1.62 1.83
STX 171229C00040000 C Dec 29, 2017 40.0 1.12 1.22
STX 171229C00041000 C Dec 29, 2017 41.0 0.67 0.77
STX 171229C00042000 C Dec 29, 2017 42.0 0.39 0.48
STX 171229C00043000 C Dec 29, 2017 43.0 0.22 0.80
STX 171229C00044000 C Dec 29, 2017 44.0 0.10 0.38
STX 171229C00045000 C Dec 29, 2017 45.0 0.00 0.10
STX 171229P00030000 P Dec 29, 2017 30.0 0.00 0.13
STX 171229P00031000 P Dec 29, 2017 31.0 0.00 0.05
STX 171229P00032000 P Dec 29, 2017 32.0 0.00 0.07
STX 171229P00033000 P Dec 29, 2017 33.0 0.04 0.15
STX 171229P00034000 P Dec 29, 2017 34.0 0.08 0.53
STX 171229P00035000 P Dec 29, 2017 35.0 0.16 0.50
STX 171229P00036000 P Dec 29, 2017 36.0 0.27 0.38
STX 171229P00037000 P Dec 29, 2017 37.0 0.49 0.57
STX 171229P00038000 P Dec 29, 2017 38.0 0.77 0.84
STX 171229P00039000 P Dec 29, 2017 39.0 1.15 1.24
STX 171229P00040000 P Dec 29, 2017 40.0 1.67 1.82
STX 171229P00041000 P Dec 29, 2017 41.0 2.30 2.48
STX 171229P00042000 P Dec 29, 2017 42.0 2.94 3.15
STX 171229P00043000 P Dec 29, 2017 43.0 3.80 4.05
STX 171229P00044000 P Dec 29, 2017 44.0 3.90 6.30
STX 171229P00045000 P Dec 29, 2017 45.0 4.00 7.45
STX 180119C00005000 C Jan 19, 2018 5.0 32.50 37.05
STX 180119C00008000 C Jan 19, 2018 8.0 29.60 34.00
STX 180119C00010000 C Jan 19, 2018 10.0 28.15 31.00
STX 180119C00013000 C Jan 19, 2018 13.0 25.40 28.20
STX 180119C00015000 C Jan 19, 2018 15.0 23.80 26.15
STX 180119C00017000 C Jan 19, 2018 17.0 21.00 24.20
STX 180119C00018000 C Jan 19, 2018 18.0 20.70 23.25
STX 180119C00019000 C Jan 19, 2018 19.0 19.35 22.15
STX 180119C00020000 C Jan 19, 2018 20.0 18.60 21.10
STX 180119C00021000 C Jan 19, 2018 21.0 17.40 20.10
STX 180119C00022000 C Jan 19, 2018 22.0 16.35 19.10
STX 180119C00023000 C Jan 19, 2018 23.0 15.60 18.10
STX 180119C00024000 C Jan 19, 2018 24.0 14.55 17.15
STX 180119C00025000 C Jan 19, 2018 25.0 13.60 16.15
STX 180119C00026000 C Jan 19, 2018 26.0 12.55 15.25
STX 180119C00027000 C Jan 19, 2018 27.0 12.45 14.25
STX 180119C00028000 C Jan 19, 2018 28.0 10.80 12.50
STX 180119C00029000 C Jan 19, 2018 29.0 9.40 11.60
STX 180119C00030000 C Jan 19, 2018 30.0 9.65 10.05
STX 180119C00031000 C Jan 19, 2018 31.0 7.75 9.35
STX 180119C00032000 C Jan 19, 2018 32.0 6.80 8.55
STX 180119C00033000 C Jan 19, 2018 33.0 6.90 8.50
STX 180119C00034000 C Jan 19, 2018 34.0 5.95 6.30
STX 180119C00035000 C Jan 19, 2018 35.0 5.00 5.10
STX 180119C00036000 C Jan 19, 2018 36.0 4.10 4.30
STX 180119C00037000 C Jan 19, 2018 37.0 3.30 3.40
STX 180119C00038000 C Jan 19, 2018 38.0 2.58 2.73
STX 180119C00039000 C Jan 19, 2018 39.0 1.95 2.08
STX 180119C00040000 C Jan 19, 2018 40.0 1.45 1.50
STX 180119C00041000 C Jan 19, 2018 41.0 1.02 1.09
STX 180119C00042000 C Jan 19, 2018 42.0 0.71 0.75
STX 180119C00043000 C Jan 19, 2018 43.0 0.47 0.55
STX 180119C00044000 C Jan 19, 2018 44.0 0.33 0.40
STX 180119C00045000 C Jan 19, 2018 45.0 0.20 0.23
STX 180119C00046000 C Jan 19, 2018 46.0 0.14 0.17
STX 180119C00047000 C Jan 19, 2018 47.0 0.08 0.12
STX 180119C00048000 C Jan 19, 2018 48.0 0.06 0.09
STX 180119C00049000 C Jan 19, 2018 49.0 0.04 0.07
STX 180119C00050000 C Jan 19, 2018 50.0 0.03 0.05
STX 180119C00052500 C Jan 19, 2018 52.5 0.00 0.04
STX 180119C00055000 C Jan 19, 2018 55.0 0.02 0.03
STX 180119C00057500 C Jan 19, 2018 57.5 0.00 0.03
STX 180119C00060000 C Jan 19, 2018 60.0 0.01 0.02
STX 180119C00065000 C Jan 19, 2018 65.0 0.00 0.09
STX 180119C00070000 C Jan 19, 2018 70.0 0.00 0.11
STX 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
STX 180119P00008000 P Jan 19, 2018 8.0 0.00 0.02
STX 180119P00010000 P Jan 19, 2018 10.0 0.00 0.11
STX 180119P00013000 P Jan 19, 2018 13.0 0.00 0.11
STX 180119P00015000 P Jan 19, 2018 15.0 0.00 0.12
STX 180119P00017000 P Jan 19, 2018 17.0 0.00 0.10
STX 180119P00018000 P Jan 19, 2018 18.0 0.00 0.03
STX 180119P00019000 P Jan 19, 2018 19.0 0.00 0.03
STX 180119P00020000 P Jan 19, 2018 20.0 0.00 0.03
STX 180119P00021000 P Jan 19, 2018 21.0 0.00 0.11
STX 180119P00022000 P Jan 19, 2018 22.0 0.00 0.04
STX 180119P00023000 P Jan 19, 2018 23.0 0.02 0.04
STX 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
STX 180119P00025000 P Jan 19, 2018 25.0 0.02 0.20
STX 180119P00026000 P Jan 19, 2018 26.0 0.01 0.17
STX 180119P00027000 P Jan 19, 2018 27.0 0.01 0.06
STX 180119P00028000 P Jan 19, 2018 28.0 0.03 0.06
STX 180119P00029000 P Jan 19, 2018 29.0 0.04 0.07
STX 180119P00030000 P Jan 19, 2018 30.0 0.06 0.09
STX 180119P00031000 P Jan 19, 2018 31.0 0.08 0.11
STX 180119P00032000 P Jan 19, 2018 32.0 0.12 0.16
STX 180119P00033000 P Jan 19, 2018 33.0 0.18 0.21
STX 180119P00034000 P Jan 19, 2018 34.0 0.26 0.31
STX 180119P00035000 P Jan 19, 2018 35.0 0.39 0.41
STX 180119P00036000 P Jan 19, 2018 36.0 0.56 0.59
STX 180119P00037000 P Jan 19, 2018 37.0 0.77 0.84
STX 180119P00038000 P Jan 19, 2018 38.0 1.14 1.21
STX 180119P00039000 P Jan 19, 2018 39.0 1.56 1.61
STX 180119P00040000 P Jan 19, 2018 40.0 2.06 2.11
STX 180119P00041000 P Jan 19, 2018 41.0 2.67 2.74
STX 180119P00042000 P Jan 19, 2018 42.0 3.35 3.45
STX 180119P00043000 P Jan 19, 2018 43.0 4.10 4.20
STX 180119P00044000 P Jan 19, 2018 44.0 4.95 5.05
STX 180119P00045000 P Jan 19, 2018 45.0 5.75 6.25
STX 180119P00046000 P Jan 19, 2018 46.0 6.60 8.00
STX 180119P00047000 P Jan 19, 2018 47.0 6.55 7.85
STX 180119P00048000 P Jan 19, 2018 48.0 7.55 9.00
STX 180119P00049000 P Jan 19, 2018 49.0 9.55 10.00
STX 180119P00050000 P Jan 19, 2018 50.0 10.15 12.30
STX 180119P00052500 P Jan 19, 2018 52.5 12.00 14.50
STX 180119P00055000 P Jan 19, 2018 55.0 15.45 16.80
STX 180119P00057500 P Jan 19, 2018 57.5 16.85 18.80
STX 180119P00060000 P Jan 19, 2018 60.0 20.50 21.75
STX 180119P00065000 P Jan 19, 2018 65.0 24.40 27.60
STX 180119P00070000 P Jan 19, 2018 70.0 29.95 31.90
STX 180316C00017000 C Mar 16, 2018 17.0 20.65 24.95
STX 180316C00018000 C Mar 16, 2018 18.0 19.55 23.80
STX 180316C00019000 C Mar 16, 2018 19.0 18.55 23.25
STX 180316C00020000 C Mar 16, 2018 20.0 17.55 22.15
STX 180316C00021000 C Mar 16, 2018 21.0 16.60 21.10
STX 180316C00022000 C Mar 16, 2018 22.0 15.60 20.10
STX 180316C00023000 C Mar 16, 2018 23.0 14.60 19.15
STX 180316C00024000 C Mar 16, 2018 24.0 13.60 18.15
STX 180316C00025000 C Mar 16, 2018 25.0 12.65 16.95
STX 180316C00026000 C Mar 16, 2018 26.0 11.80 16.35
STX 180316C00027000 C Mar 16, 2018 27.0 10.60 15.20
STX 180316C00028000 C Mar 16, 2018 28.0 11.15 12.65
STX 180316C00029000 C Mar 16, 2018 29.0 10.00 11.35
STX 180316C00030000 C Mar 16, 2018 30.0 9.15 10.20
STX 180316C00031000 C Mar 16, 2018 31.0 8.00 9.60
STX 180316C00032000 C Mar 16, 2018 32.0 7.50 9.00
STX 180316C00033000 C Mar 16, 2018 33.0 7.30 7.55
STX 180316C00034000 C Mar 16, 2018 34.0 6.50 6.65
STX 180316C00035000 C Mar 16, 2018 35.0 5.75 5.85
STX 180316C00036000 C Mar 16, 2018 36.0 5.05 5.15
STX 180316C00037000 C Mar 16, 2018 37.0 4.40 4.50
STX 180316C00038000 C Mar 16, 2018 38.0 3.80 3.90
STX 180316C00039000 C Mar 16, 2018 39.0 3.30 3.40
STX 180316C00040000 C Mar 16, 2018 40.0 2.84 2.89
STX 180316C00041000 C Mar 16, 2018 41.0 2.41 2.53
STX 180316C00042000 C Mar 16, 2018 42.0 2.03 2.07
STX 180316C00043000 C Mar 16, 2018 43.0 1.65 1.74
STX 180316C00044000 C Mar 16, 2018 44.0 1.42 1.45
STX 180316C00045000 C Mar 16, 2018 45.0 1.17 1.21
STX 180316C00046000 C Mar 16, 2018 46.0 0.96 1.00
STX 180316C00047000 C Mar 16, 2018 47.0 0.79 0.82
STX 180316C00048000 C Mar 16, 2018 48.0 0.64 0.68
STX 180316C00049000 C Mar 16, 2018 49.0 0.53 0.56
STX 180316C00050000 C Mar 16, 2018 50.0 0.43 0.46
STX 180316C00055000 C Mar 16, 2018 55.0 0.14 0.28
STX 180316P00017000 P Mar 16, 2018 17.0 0.00 0.16
STX 180316P00018000 P Mar 16, 2018 18.0 0.00 0.04
STX 180316P00019000 P Mar 16, 2018 19.0 0.00 0.05
STX 180316P00020000 P Mar 16, 2018 20.0 0.00 0.05
STX 180316P00021000 P Mar 16, 2018 21.0 0.00 0.17
STX 180316P00022000 P Mar 16, 2018 22.0 0.00 0.07
STX 180316P00023000 P Mar 16, 2018 23.0 0.05 0.10
STX 180316P00024000 P Mar 16, 2018 24.0 0.07 0.11
STX 180316P00025000 P Mar 16, 2018 25.0 0.10 0.14
STX 180316P00026000 P Mar 16, 2018 26.0 0.12 0.17
STX 180316P00027000 P Mar 16, 2018 27.0 0.16 0.20
STX 180316P00028000 P Mar 16, 2018 28.0 0.22 0.27
STX 180316P00029000 P Mar 16, 2018 29.0 0.30 0.34
STX 180316P00030000 P Mar 16, 2018 30.0 0.37 0.45
STX 180316P00031000 P Mar 16, 2018 31.0 0.50 0.53
STX 180316P00032000 P Mar 16, 2018 32.0 0.65 0.70
STX 180316P00033000 P Mar 16, 2018 33.0 0.83 0.89
STX 180316P00034000 P Mar 16, 2018 34.0 1.03 1.11
STX 180316P00035000 P Mar 16, 2018 35.0 1.31 1.37
STX 180316P00036000 P Mar 16, 2018 36.0 1.60 1.70
STX 180316P00037000 P Mar 16, 2018 37.0 1.92 2.05
STX 180316P00038000 P Mar 16, 2018 38.0 2.40 2.49
STX 180316P00039000 P Mar 16, 2018 39.0 2.85 2.94
STX 180316P00040000 P Mar 16, 2018 40.0 3.35 3.45
STX 180316P00041000 P Mar 16, 2018 41.0 3.95 4.05
STX 180316P00042000 P Mar 16, 2018 42.0 4.55 4.65
STX 180316P00043000 P Mar 16, 2018 43.0 5.20 5.35
STX 180316P00044000 P Mar 16, 2018 44.0 5.95 6.05
STX 180316P00045000 P Mar 16, 2018 45.0 6.70 6.80
STX 180316P00046000 P Mar 16, 2018 46.0 7.35 7.65
STX 180316P00047000 P Mar 16, 2018 47.0 8.20 8.60
STX 180316P00048000 P Mar 16, 2018 48.0 9.10 9.30
STX 180316P00049000 P Mar 16, 2018 49.0 10.00 10.20
STX 180316P00050000 P Mar 16, 2018 50.0 10.85 11.10
STX 180316P00055000 P Mar 16, 2018 55.0 14.55 17.00
STX 180615C00021000 C Jun 15, 2018 21.0 16.60 21.05
STX 180615C00022000 C Jun 15, 2018 22.0 15.60 20.15
STX 180615C00023000 C Jun 15, 2018 23.0 14.60 19.10
STX 180615C00024000 C Jun 15, 2018 24.0 13.60 18.15
STX 180615C00025000 C Jun 15, 2018 25.0 13.85 16.65
STX 180615C00026000 C Jun 15, 2018 26.0 13.20 14.15
STX 180615C00027000 C Jun 15, 2018 27.0 11.85 13.40
STX 180615C00028000 C Jun 15, 2018 28.0 11.45 12.65
STX 180615C00029000 C Jun 15, 2018 29.0 9.85 11.40
STX 180615C00030000 C Jun 15, 2018 30.0 10.20 10.60
STX 180615C00031000 C Jun 15, 2018 31.0 9.35 9.65
STX 180615C00032000 C Jun 15, 2018 32.0 8.45 8.90
STX 180615C00033000 C Jun 15, 2018 33.0 7.90 8.20
STX 180615C00034000 C Jun 15, 2018 34.0 7.20 7.50
STX 180615C00035000 C Jun 15, 2018 35.0 6.55 6.85
STX 180615C00036000 C Jun 15, 2018 36.0 5.95 6.25
STX 180615C00037000 C Jun 15, 2018 37.0 5.30 5.65
STX 180615C00038000 C Jun 15, 2018 38.0 4.85 5.15
STX 180615C00039000 C Jun 15, 2018 39.0 4.35 4.65
STX 180615C00040000 C Jun 15, 2018 40.0 3.90 4.10
STX 180615C00041000 C Jun 15, 2018 41.0 3.50 3.80
STX 180615C00042000 C Jun 15, 2018 42.0 3.10 3.30
STX 180615C00043000 C Jun 15, 2018 43.0 2.70 2.92
STX 180615C00044000 C Jun 15, 2018 44.0 2.45 2.69
STX 180615C00045000 C Jun 15, 2018 45.0 2.07 2.30
STX 180615C00046000 C Jun 15, 2018 46.0 1.92 2.95
STX 180615C00047000 C Jun 15, 2018 47.0 1.70 1.98
STX 180615C00048000 C Jun 15, 2018 48.0 1.42 1.75
STX 180615C00049000 C Jun 15, 2018 49.0 1.30 1.52
STX 180615C00050000 C Jun 15, 2018 50.0 1.09 1.27
STX 180615C00055000 C Jun 15, 2018 55.0 0.57 0.70
STX 180615P00021000 P Jun 15, 2018 21.0 0.14 0.22
STX 180615P00022000 P Jun 15, 2018 22.0 0.17 0.27
STX 180615P00023000 P Jun 15, 2018 23.0 0.23 0.33
STX 180615P00024000 P Jun 15, 2018 24.0 0.28 0.41
STX 180615P00025000 P Jun 15, 2018 25.0 0.35 0.51
STX 180615P00026000 P Jun 15, 2018 26.0 0.46 0.61
STX 180615P00027000 P Jun 15, 2018 27.0 0.57 0.73
STX 180615P00028000 P Jun 15, 2018 28.0 0.71 0.86
STX 180615P00029000 P Jun 15, 2018 29.0 0.87 1.02
STX 180615P00030000 P Jun 15, 2018 30.0 1.05 1.22
STX 180615P00031000 P Jun 15, 2018 31.0 1.26 1.49
STX 180615P00032000 P Jun 15, 2018 32.0 1.51 1.72
STX 180615P00033000 P Jun 15, 2018 33.0 1.79 2.10
STX 180615P00034000 P Jun 15, 2018 34.0 2.11 2.29
STX 180615P00035000 P Jun 15, 2018 35.0 2.47 2.80
STX 180615P00036000 P Jun 15, 2018 36.0 2.78 3.05
STX 180615P00037000 P Jun 15, 2018 37.0 3.20 3.45
STX 180615P00038000 P Jun 15, 2018 38.0 3.70 3.90
STX 180615P00039000 P Jun 15, 2018 39.0 4.25 4.50
STX 180615P00040000 P Jun 15, 2018 40.0 4.80 4.95
STX 180615P00041000 P Jun 15, 2018 41.0 5.30 5.55
STX 180615P00042000 P Jun 15, 2018 42.0 5.95 6.20
STX 180615P00043000 P Jun 15, 2018 43.0 6.60 6.90
STX 180615P00044000 P Jun 15, 2018 44.0 7.25 7.60
STX 180615P00045000 P Jun 15, 2018 45.0 8.00 8.25
STX 180615P00046000 P Jun 15, 2018 46.0 8.70 9.05
STX 180615P00047000 P Jun 15, 2018 47.0 9.50 9.80
STX 180615P00048000 P Jun 15, 2018 48.0 10.20 10.60
STX 180615P00049000 P Jun 15, 2018 49.0 11.10 11.40
STX 180615P00050000 P Jun 15, 2018 50.0 11.90 12.25
STX 180615P00055000 P Jun 15, 2018 55.0 16.40 17.50
STX 190118C00018000 C Jan 18, 2019 18.0 19.50 24.25
STX 190118C00020000 C Jan 18, 2019 20.0 17.50 22.40
STX 190118C00023000 C Jan 18, 2019 23.0 14.55 19.30
STX 190118C00025000 C Jan 18, 2019 25.0 14.80 18.00
STX 190118C00028000 C Jan 18, 2019 28.0 12.35 13.40
STX 190118C00030000 C Jan 18, 2019 30.0 10.80 12.05
STX 190118C00033000 C Jan 18, 2019 33.0 8.85 10.00
STX 190118C00035000 C Jan 18, 2019 35.0 7.75 9.00
STX 190118C00037000 C Jan 18, 2019 37.0 6.50 8.15
STX 190118C00040000 C Jan 18, 2019 40.0 5.40 6.00
STX 190118C00042000 C Jan 18, 2019 42.0 4.80 5.55
STX 190118C00045000 C Jan 18, 2019 45.0 3.80 4.45
STX 190118C00047000 C Jan 18, 2019 47.0 3.30 3.80
STX 190118C00050000 C Jan 18, 2019 50.0 2.60 2.80
STX 190118C00052500 C Jan 18, 2019 52.5 2.12 2.98
STX 190118C00055000 C Jan 18, 2019 55.0 1.72 2.10
STX 190118C00057500 C Jan 18, 2019 57.5 1.37 1.97
STX 190118C00060000 C Jan 18, 2019 60.0 1.14 1.98
STX 190118C00065000 C Jan 18, 2019 65.0 0.73 1.94
STX 190118C00070000 C Jan 18, 2019 70.0 0.48 1.54
STX 190118P00018000 P Jan 18, 2019 18.0 0.35 0.89
STX 190118P00020000 P Jan 18, 2019 20.0 0.54 1.14
STX 190118P00023000 P Jan 18, 2019 23.0 1.05 1.49
STX 190118P00025000 P Jan 18, 2019 25.0 1.36 1.60
STX 190118P00028000 P Jan 18, 2019 28.0 2.09 2.50
STX 190118P00030000 P Jan 18, 2019 30.0 2.72 3.40
STX 190118P00033000 P Jan 18, 2019 33.0 3.85 4.95
STX 190118P00035000 P Jan 18, 2019 35.0 4.75 5.90
STX 190118P00037000 P Jan 18, 2019 37.0 5.75 6.90
STX 190118P00040000 P Jan 18, 2019 40.0 7.30 8.60
STX 190118P00042000 P Jan 18, 2019 42.0 7.45 9.90
STX 190118P00045000 P Jan 18, 2019 45.0 9.60 12.05
STX 190118P00047000 P Jan 18, 2019 47.0 12.00 13.70
STX 190118P00050000 P Jan 18, 2019 50.0 14.25 16.05
STX 190118P00052500 P Jan 18, 2019 52.5 14.95 18.10
STX 190118P00055000 P Jan 18, 2019 55.0 18.30 19.95
STX 190118P00057500 P Jan 18, 2019 57.5 20.45 22.10
STX 190118P00060000 P Jan 18, 2019 60.0 22.55 24.60
STX 190118P00065000 P Jan 18, 2019 65.0 27.15 29.10
STX 190118P00070000 P Jan 18, 2019 70.0 30.00 34.50
STX 200117C00020000 C Jan 17, 2020 20.0 17.50 22.40
STX 200117C00023000 C Jan 17, 2020 23.0 14.70 19.50
STX 200117C00025000 C Jan 17, 2020 25.0 13.00 17.60
STX 200117C00028000 C Jan 17, 2020 28.0 12.10 14.25
STX 200117C00030000 C Jan 17, 2020 30.0 10.65 13.25
STX 200117C00033000 C Jan 17, 2020 33.0 8.90 11.60
STX 200117C00035000 C Jan 17, 2020 35.0 7.95 10.60
STX 200117C00037000 C Jan 17, 2020 37.0 7.00 9.80
STX 200117C00040000 C Jan 17, 2020 40.0 5.75 8.00
STX 200117C00042000 C Jan 17, 2020 42.0 5.15 8.05
STX 200117C00045000 C Jan 17, 2020 45.0 5.25 6.00
STX 200117C00047000 C Jan 17, 2020 47.0 4.20 5.55
STX 200117C00050000 C Jan 17, 2020 50.0 3.15 4.95
STX 200117C00055000 C Jan 17, 2020 55.0 2.47 5.20
STX 200117P00020000 P Jan 17, 2020 20.0 1.54 2.65
STX 200117P00023000 P Jan 17, 2020 23.0 2.22 2.65
STX 200117P00025000 P Jan 17, 2020 25.0 2.53 4.20
STX 200117P00028000 P Jan 17, 2020 28.0 3.20 5.25
STX 200117P00030000 P Jan 17, 2020 30.0 3.95 6.20
STX 200117P00033000 P Jan 17, 2020 33.0 5.20 7.75
STX 200117P00035000 P Jan 17, 2020 35.0 6.25 7.80
STX 200117P00037000 P Jan 17, 2020 37.0 7.30 8.90
STX 200117P00040000 P Jan 17, 2020 40.0 8.95 10.80
STX 200117P00042000 P Jan 17, 2020 42.0 10.20 12.15
STX 200117P00045000 P Jan 17, 2020 45.0 12.05 14.10
STX 200117P00047000 P Jan 17, 2020 47.0 13.35 16.85
STX 200117P00050000 P Jan 17, 2020 50.0 15.55 19.15
STX 200117P00055000 P Jan 17, 2020 55.0 19.35 23.20
OPRA data is delayed 15 minutes.