Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 180427C00035000 C Apr 27, 2018 35.0 23.20 26.85
STX 180427C00040000 C Apr 27, 2018 40.0 19.20 21.85
STX 180427C00045000 C Apr 27, 2018 45.0 13.90 16.85
STX 180427C00049000 C Apr 27, 2018 49.0 8.80 13.00
STX 180427C00050000 C Apr 27, 2018 50.0 7.65 11.95
STX 180427C00050500 C Apr 27, 2018 50.5 7.30 11.20
STX 180427C00051000 C Apr 27, 2018 51.0 6.80 10.75
STX 180427C00051500 C Apr 27, 2018 51.5 6.10 10.20
STX 180427C00052000 C Apr 27, 2018 52.0 5.80 10.00
STX 180427C00052500 C Apr 27, 2018 52.5 5.05 9.15
STX 180427C00053000 C Apr 27, 2018 53.0 4.60 8.85
STX 180427C00053500 C Apr 27, 2018 53.5 4.25 8.40
STX 180427C00054000 C Apr 27, 2018 54.0 3.90 7.80
STX 180427C00054500 C Apr 27, 2018 54.5 3.40 7.20
STX 180427C00055000 C Apr 27, 2018 55.0 3.65 6.65
STX 180427C00055500 C Apr 27, 2018 55.5 4.10 6.55
STX 180427C00056000 C Apr 27, 2018 56.0 3.75 4.75
STX 180427C00056500 C Apr 27, 2018 56.5 2.39 4.50
STX 180427C00057000 C Apr 27, 2018 57.0 2.71 4.15
STX 180427C00057500 C Apr 27, 2018 57.5 2.30 3.80
STX 180427C00058000 C Apr 27, 2018 58.0 2.15 2.41
STX 180427C00058500 C Apr 27, 2018 58.5 1.80 1.91
STX 180427C00059000 C Apr 27, 2018 59.0 1.48 1.58
STX 180427C00059500 C Apr 27, 2018 59.5 1.19 1.28
STX 180427C00060000 C Apr 27, 2018 60.0 0.94 0.99
STX 180427C00060500 C Apr 27, 2018 60.5 0.72 0.81
STX 180427C00061000 C Apr 27, 2018 61.0 0.54 0.61
STX 180427C00061500 C Apr 27, 2018 61.5 0.40 0.45
STX 180427C00062000 C Apr 27, 2018 62.0 0.29 0.35
STX 180427C00062500 C Apr 27, 2018 62.5 0.21 0.26
STX 180427C00063000 C Apr 27, 2018 63.0 0.16 0.20
STX 180427C00063500 C Apr 27, 2018 63.5 0.10 0.16
STX 180427C00064000 C Apr 27, 2018 64.0 0.07 0.14
STX 180427C00064500 C Apr 27, 2018 64.5 0.05 0.11
STX 180427C00065000 C Apr 27, 2018 65.0 0.05 0.09
STX 180427C00065500 C Apr 27, 2018 65.5 0.02 0.07
STX 180427C00066000 C Apr 27, 2018 66.0 0.02 0.06
STX 180427C00066500 C Apr 27, 2018 66.5 0.01 0.05
STX 180427C00067000 C Apr 27, 2018 67.0 0.00 0.05
STX 180427C00067500 C Apr 27, 2018 67.5 0.00 0.07
STX 180427C00068000 C Apr 27, 2018 68.0 0.00 0.08
STX 180427C00068500 C Apr 27, 2018 68.5 0.00 0.09
STX 180427C00069000 C Apr 27, 2018 69.0 0.00 0.10
STX 180427C00069500 C Apr 27, 2018 69.5 0.00 0.09
STX 180427C00070000 C Apr 27, 2018 70.0 0.00 0.11
STX 180427C00075000 C Apr 27, 2018 75.0 0.00 0.08
STX 180427C00080000 C Apr 27, 2018 80.0 0.00 0.12
STX 180427C00085000 C Apr 27, 2018 85.0 0.00 0.11
STX 180427C00090000 C Apr 27, 2018 90.0 0.00 0.04
STX 180427P00035000 P Apr 27, 2018 35.0 0.00 0.10
STX 180427P00040000 P Apr 27, 2018 40.0 0.00 0.10
STX 180427P00045000 P Apr 27, 2018 45.0 0.00 0.10
STX 180427P00049000 P Apr 27, 2018 49.0 0.00 0.12
STX 180427P00050000 P Apr 27, 2018 50.0 0.00 0.08
STX 180427P00050500 P Apr 27, 2018 50.5 0.01 0.10
STX 180427P00051000 P Apr 27, 2018 51.0 0.01 0.09
STX 180427P00051500 P Apr 27, 2018 51.5 0.01 0.12
STX 180427P00052000 P Apr 27, 2018 52.0 0.02 0.10
STX 180427P00052500 P Apr 27, 2018 52.5 0.03 0.12
STX 180427P00053000 P Apr 27, 2018 53.0 0.05 0.13
STX 180427P00053500 P Apr 27, 2018 53.5 0.04 0.13
STX 180427P00054000 P Apr 27, 2018 54.0 0.06 0.15
STX 180427P00054500 P Apr 27, 2018 54.5 0.08 0.19
STX 180427P00055000 P Apr 27, 2018 55.0 0.13 0.21
STX 180427P00055500 P Apr 27, 2018 55.5 0.16 0.24
STX 180427P00056000 P Apr 27, 2018 56.0 0.20 0.26
STX 180427P00056500 P Apr 27, 2018 56.5 0.26 0.30
STX 180427P00057000 P Apr 27, 2018 57.0 0.33 0.38
STX 180427P00057500 P Apr 27, 2018 57.5 0.43 0.48
STX 180427P00058000 P Apr 27, 2018 58.0 0.55 0.60
STX 180427P00058500 P Apr 27, 2018 58.5 0.66 0.74
STX 180427P00059000 P Apr 27, 2018 59.0 0.87 0.93
STX 180427P00059500 P Apr 27, 2018 59.5 1.06 1.13
STX 180427P00060000 P Apr 27, 2018 60.0 1.27 1.37
STX 180427P00060500 P Apr 27, 2018 60.5 1.55 1.66
STX 180427P00061000 P Apr 27, 2018 61.0 1.91 1.97
STX 180427P00061500 P Apr 27, 2018 61.5 2.21 2.35
STX 180427P00062000 P Apr 27, 2018 62.0 2.45 2.90
STX 180427P00062500 P Apr 27, 2018 62.5 3.05 3.20
STX 180427P00063000 P Apr 27, 2018 63.0 2.97 4.75
STX 180427P00063500 P Apr 27, 2018 63.5 2.64 5.85
STX 180427P00064000 P Apr 27, 2018 64.0 3.45 6.35
STX 180427P00064500 P Apr 27, 2018 64.5 3.15 6.85
STX 180427P00065000 P Apr 27, 2018 65.0 4.35 7.35
STX 180427P00065500 P Apr 27, 2018 65.5 4.20 7.70
STX 180427P00066000 P Apr 27, 2018 66.0 4.60 8.30
STX 180427P00066500 P Apr 27, 2018 66.5 5.00 8.75
STX 180427P00067000 P Apr 27, 2018 67.0 5.45 9.45
STX 180427P00067500 P Apr 27, 2018 67.5 6.05 9.70
STX 180427P00068000 P Apr 27, 2018 68.0 6.40 10.40
STX 180427P00068500 P Apr 27, 2018 68.5 6.70 10.95
STX 180427P00069000 P Apr 27, 2018 69.0 7.50 11.55
STX 180427P00069500 P Apr 27, 2018 69.5 8.25 12.00
STX 180427P00070000 P Apr 27, 2018 70.0 8.90 12.40
STX 180427P00075000 P Apr 27, 2018 75.0 13.60 17.50
STX 180427P00080000 P Apr 27, 2018 80.0 19.25 22.50
STX 180427P00085000 P Apr 27, 2018 85.0 23.35 27.35
STX 180427P00090000 P Apr 27, 2018 90.0 28.70 32.35
STX 180504C00045000 C May 04, 2018 45.0 12.85 16.95
STX 180504C00050000 C May 04, 2018 50.0 8.20 12.20
STX 180504C00051000 C May 04, 2018 51.0 8.60 10.90
STX 180504C00052000 C May 04, 2018 52.0 7.85 9.55
STX 180504C00053000 C May 04, 2018 53.0 7.15 8.70
STX 180504C00054000 C May 04, 2018 54.0 6.20 7.75
STX 180504C00055000 C May 04, 2018 55.0 5.40 7.10
STX 180504C00056000 C May 04, 2018 56.0 3.50 6.30
STX 180504C00057000 C May 04, 2018 57.0 4.20 4.35
STX 180504C00058000 C May 04, 2018 58.0 3.60 3.75
STX 180504C00059000 C May 04, 2018 59.0 3.05 3.15
STX 180504C00060000 C May 04, 2018 60.0 2.51 2.64
STX 180504C00061000 C May 04, 2018 61.0 2.06 2.17
STX 180504C00062000 C May 04, 2018 62.0 1.73 1.79
STX 180504C00063000 C May 04, 2018 63.0 1.33 1.44
STX 180504C00064000 C May 04, 2018 64.0 1.07 1.14
STX 180504C00065000 C May 04, 2018 65.0 0.81 0.90
STX 180504C00066000 C May 04, 2018 66.0 0.62 0.70
STX 180504C00067000 C May 04, 2018 67.0 0.49 0.55
STX 180504C00068000 C May 04, 2018 68.0 0.36 0.43
STX 180504C00069000 C May 04, 2018 69.0 0.27 0.34
STX 180504C00070000 C May 04, 2018 70.0 0.21 0.26
STX 180504C00075000 C May 04, 2018 75.0 0.05 0.09
STX 180504P00045000 P May 04, 2018 45.0 0.07 0.11
STX 180504P00050000 P May 04, 2018 50.0 0.22 0.32
STX 180504P00051000 P May 04, 2018 51.0 0.30 0.41
STX 180504P00052000 P May 04, 2018 52.0 0.44 0.52
STX 180504P00053000 P May 04, 2018 53.0 0.60 0.67
STX 180504P00054000 P May 04, 2018 54.0 0.78 0.84
STX 180504P00055000 P May 04, 2018 55.0 0.97 1.06
STX 180504P00056000 P May 04, 2018 56.0 1.23 1.34
STX 180504P00057000 P May 04, 2018 57.0 1.56 1.65
STX 180504P00058000 P May 04, 2018 58.0 1.96 2.04
STX 180504P00059000 P May 04, 2018 59.0 2.40 2.46
STX 180504P00060000 P May 04, 2018 60.0 2.85 2.95
STX 180504P00061000 P May 04, 2018 61.0 3.40 3.55
STX 180504P00062000 P May 04, 2018 62.0 4.00 4.20
STX 180504P00063000 P May 04, 2018 63.0 4.65 4.85
STX 180504P00064000 P May 04, 2018 64.0 5.40 5.55
STX 180504P00065000 P May 04, 2018 65.0 6.15 6.35
STX 180504P00066000 P May 04, 2018 66.0 6.80 8.50
STX 180504P00067000 P May 04, 2018 67.0 6.55 9.35
STX 180504P00068000 P May 04, 2018 68.0 8.65 10.15
STX 180504P00069000 P May 04, 2018 69.0 7.65 9.85
STX 180504P00070000 P May 04, 2018 70.0 8.60 12.55
STX 180504P00075000 P May 04, 2018 75.0 13.45 17.50
STX 180511C00045000 C May 11, 2018 45.0 13.05 16.85
STX 180511C00050000 C May 11, 2018 50.0 8.10 12.10
STX 180511C00051000 C May 11, 2018 51.0 7.45 10.75
STX 180511C00052000 C May 11, 2018 52.0 8.00 8.50
STX 180511C00053000 C May 11, 2018 53.0 7.30 8.85
STX 180511C00054000 C May 11, 2018 54.0 6.45 8.10
STX 180511C00055000 C May 11, 2018 55.0 5.70 7.25
STX 180511C00056000 C May 11, 2018 56.0 5.05 6.55
STX 180511C00057000 C May 11, 2018 57.0 4.40 4.55
STX 180511C00058000 C May 11, 2018 58.0 3.75 3.90
STX 180511C00059000 C May 11, 2018 59.0 3.20 3.35
STX 180511C00060000 C May 11, 2018 60.0 2.73 2.83
STX 180511C00061000 C May 11, 2018 61.0 2.27 2.37
STX 180511C00062000 C May 11, 2018 62.0 1.87 1.96
STX 180511C00063000 C May 11, 2018 63.0 1.53 1.61
STX 180511C00064000 C May 11, 2018 64.0 1.23 1.31
STX 180511C00065000 C May 11, 2018 65.0 0.98 1.06
STX 180511C00066000 C May 11, 2018 66.0 0.78 0.85
STX 180511C00067000 C May 11, 2018 67.0 0.62 0.68
STX 180511C00068000 C May 11, 2018 68.0 0.47 0.53
STX 180511C00069000 C May 11, 2018 69.0 0.35 0.42
STX 180511C00070000 C May 11, 2018 70.0 0.28 0.33
STX 180511C00075000 C May 11, 2018 75.0 0.07 0.11
STX 180511P00045000 P May 11, 2018 45.0 0.11 0.15
STX 180511P00050000 P May 11, 2018 50.0 0.30 0.40
STX 180511P00051000 P May 11, 2018 51.0 0.40 0.50
STX 180511P00052000 P May 11, 2018 52.0 0.55 0.63
STX 180511P00053000 P May 11, 2018 53.0 0.71 0.77
STX 180511P00054000 P May 11, 2018 54.0 0.91 0.97
STX 180511P00055000 P May 11, 2018 55.0 1.15 1.21
STX 180511P00056000 P May 11, 2018 56.0 1.40 1.48
STX 180511P00057000 P May 11, 2018 57.0 1.72 1.82
STX 180511P00058000 P May 11, 2018 58.0 2.13 2.20
STX 180511P00059000 P May 11, 2018 59.0 2.57 2.64
STX 180511P00060000 P May 11, 2018 60.0 3.05 3.15
STX 180511P00061000 P May 11, 2018 61.0 3.55 3.75
STX 180511P00062000 P May 11, 2018 62.0 4.15 4.30
STX 180511P00063000 P May 11, 2018 63.0 4.80 5.00
STX 180511P00064000 P May 11, 2018 64.0 5.50 5.75
STX 180511P00065000 P May 11, 2018 65.0 6.30 6.45
STX 180511P00066000 P May 11, 2018 66.0 5.75 7.55
STX 180511P00067000 P May 11, 2018 67.0 7.85 8.10
STX 180511P00068000 P May 11, 2018 68.0 7.50 10.40
STX 180511P00069000 P May 11, 2018 69.0 8.55 9.85
STX 180511P00070000 P May 11, 2018 70.0 8.65 12.90
STX 180511P00075000 P May 11, 2018 75.0 13.20 17.35
STX 180518C00035000 C May 18, 2018 35.0 24.30 26.60
STX 180518C00040000 C May 18, 2018 40.0 17.85 21.55
STX 180518C00045000 C May 18, 2018 45.0 13.05 16.80
STX 180518C00050000 C May 18, 2018 50.0 10.00 12.05
STX 180518C00052500 C May 18, 2018 52.5 7.85 8.05
STX 180518C00055000 C May 18, 2018 55.0 5.90 6.10
STX 180518C00057500 C May 18, 2018 57.5 4.25 4.40
STX 180518C00060000 C May 18, 2018 60.0 2.94 3.05
STX 180518C00062500 C May 18, 2018 62.5 1.89 1.98
STX 180518C00065000 C May 18, 2018 65.0 1.13 1.22
STX 180518C00067500 C May 18, 2018 67.5 0.65 0.71
STX 180518C00070000 C May 18, 2018 70.0 0.35 0.41
STX 180518C00075000 C May 18, 2018 75.0 0.10 0.13
STX 180518C00080000 C May 18, 2018 80.0 0.02 0.09
STX 180518C00085000 C May 18, 2018 85.0 0.00 0.08
STX 180518C00090000 C May 18, 2018 90.0 0.00 0.12
STX 180518P00035000 P May 18, 2018 35.0 0.00 0.09
STX 180518P00040000 P May 18, 2018 40.0 0.05 0.11
STX 180518P00045000 P May 18, 2018 45.0 0.09 0.17
STX 180518P00050000 P May 18, 2018 50.0 0.38 0.47
STX 180518P00052500 P May 18, 2018 52.5 0.74 0.78
STX 180518P00055000 P May 18, 2018 55.0 1.26 1.33
STX 180518P00057500 P May 18, 2018 57.5 2.08 2.16
STX 180518P00060000 P May 18, 2018 60.0 3.20 3.30
STX 180518P00062500 P May 18, 2018 62.5 4.65 4.80
STX 180518P00065000 P May 18, 2018 65.0 6.40 6.60
STX 180518P00067500 P May 18, 2018 67.5 7.25 10.00
STX 180518P00070000 P May 18, 2018 70.0 10.50 12.15
STX 180518P00075000 P May 18, 2018 75.0 13.30 16.75
STX 180518P00080000 P May 18, 2018 80.0 18.60 21.90
STX 180518P00085000 P May 18, 2018 85.0 24.80 26.65
STX 180518P00090000 P May 18, 2018 90.0 28.25 32.30
STX 180525C00045000 C May 25, 2018 45.0 12.85 16.80
STX 180525C00046000 C May 25, 2018 46.0 11.90 16.05
STX 180525C00047000 C May 25, 2018 47.0 10.95 14.80
STX 180525C00048000 C May 25, 2018 48.0 10.25 14.10
STX 180525C00049000 C May 25, 2018 49.0 9.05 13.00
STX 180525C00050000 C May 25, 2018 50.0 10.05 11.30
STX 180525C00050500 C May 25, 2018 50.5 8.15 10.10
STX 180525C00051000 C May 25, 2018 51.0 9.15 11.10
STX 180525C00051500 C May 25, 2018 51.5 8.55 10.75
STX 180525C00052000 C May 25, 2018 52.0 8.30 8.80
STX 180525C00052500 C May 25, 2018 52.5 7.15 10.05
STX 180525C00053000 C May 25, 2018 53.0 7.30 9.60
STX 180525C00053500 C May 25, 2018 53.5 5.50 9.20
STX 180525C00054000 C May 25, 2018 54.0 6.75 7.00
STX 180525C00054500 C May 25, 2018 54.5 4.80 8.35
STX 180525C00055000 C May 25, 2018 55.0 6.00 8.00
STX 180525C00055500 C May 25, 2018 55.5 5.70 5.90
STX 180525C00056000 C May 25, 2018 56.0 5.40 5.55
STX 180525C00056500 C May 25, 2018 56.5 5.00 5.20
STX 180525C00057000 C May 25, 2018 57.0 4.70 4.90
STX 180525C00057500 C May 25, 2018 57.5 4.35 4.55
STX 180525C00058000 C May 25, 2018 58.0 4.10 4.25
STX 180525C00058500 C May 25, 2018 58.5 3.85 4.00
STX 180525C00059000 C May 25, 2018 59.0 3.50 3.70
STX 180525C00059500 C May 25, 2018 59.5 3.30 3.45
STX 180525C00060000 C May 25, 2018 60.0 3.05 3.20
STX 180525C00060500 C May 25, 2018 60.5 2.87 2.95
STX 180525C00061000 C May 25, 2018 61.0 2.65 2.74
STX 180525C00061500 C May 25, 2018 61.5 2.43 2.55
STX 180525C00062000 C May 25, 2018 62.0 2.24 2.34
STX 180525C00062500 C May 25, 2018 62.5 2.05 2.13
STX 180525C00063000 C May 25, 2018 63.0 1.88 1.97
STX 180525C00063500 C May 25, 2018 63.5 1.71 1.82
STX 180525C00064000 C May 25, 2018 64.0 1.56 1.66
STX 180525C00064500 C May 25, 2018 64.5 1.41 1.52
STX 180525C00065000 C May 25, 2018 65.0 1.28 1.38
STX 180525C00066000 C May 25, 2018 66.0 1.05 1.13
STX 180525C00067000 C May 25, 2018 67.0 0.84 0.93
STX 180525C00068000 C May 25, 2018 68.0 0.69 0.76
STX 180525C00069000 C May 25, 2018 69.0 0.55 0.62
STX 180525C00070000 C May 25, 2018 70.0 0.44 0.51
STX 180525C00075000 C May 25, 2018 75.0 0.13 0.18
STX 180525C00080000 C May 25, 2018 80.0 0.00 0.09
STX 180525C00085000 C May 25, 2018 85.0 0.00 0.08
STX 180525P00045000 P May 25, 2018 45.0 0.16 0.23
STX 180525P00046000 P May 25, 2018 46.0 0.18 0.29
STX 180525P00047000 P May 25, 2018 47.0 0.20 0.34
STX 180525P00048000 P May 25, 2018 48.0 0.28 0.39
STX 180525P00049000 P May 25, 2018 49.0 0.36 0.47
STX 180525P00050000 P May 25, 2018 50.0 0.46 0.57
STX 180525P00050500 P May 25, 2018 50.5 0.53 0.63
STX 180525P00051000 P May 25, 2018 51.0 0.59 0.70
STX 180525P00051500 P May 25, 2018 51.5 0.67 0.75
STX 180525P00052000 P May 25, 2018 52.0 0.75 0.84
STX 180525P00052500 P May 25, 2018 52.5 0.83 0.92
STX 180525P00053000 P May 25, 2018 53.0 0.92 1.00
STX 180525P00053500 P May 25, 2018 53.5 1.02 1.11
STX 180525P00054000 P May 25, 2018 54.0 1.13 1.21
STX 180525P00054500 P May 25, 2018 54.5 1.24 1.34
STX 180525P00055000 P May 25, 2018 55.0 1.38 1.48
STX 180525P00055500 P May 25, 2018 55.5 1.52 1.61
STX 180525P00056000 P May 25, 2018 56.0 1.67 1.77
STX 180525P00056500 P May 25, 2018 56.5 1.84 1.95
STX 180525P00057000 P May 25, 2018 57.0 2.02 2.13
STX 180525P00057500 P May 25, 2018 57.5 2.22 2.32
STX 180525P00058000 P May 25, 2018 58.0 2.42 2.52
STX 180525P00058500 P May 25, 2018 58.5 2.63 2.74
STX 180525P00059000 P May 25, 2018 59.0 2.86 2.97
STX 180525P00059500 P May 25, 2018 59.5 3.10 3.25
STX 180525P00060000 P May 25, 2018 60.0 3.35 3.50
STX 180525P00060500 P May 25, 2018 60.5 3.60 3.75
STX 180525P00061000 P May 25, 2018 61.0 3.85 4.10
STX 180525P00061500 P May 25, 2018 61.5 4.15 4.35
STX 180525P00062000 P May 25, 2018 62.0 4.45 4.65
STX 180525P00062500 P May 25, 2018 62.5 4.80 4.95
STX 180525P00063000 P May 25, 2018 63.0 5.10 5.30
STX 180525P00063500 P May 25, 2018 63.5 5.45 5.60
STX 180525P00064000 P May 25, 2018 64.0 5.80 6.00
STX 180525P00064500 P May 25, 2018 64.5 4.90 6.35
STX 180525P00065000 P May 25, 2018 65.0 6.50 6.95
STX 180525P00066000 P May 25, 2018 66.0 5.95 8.55
STX 180525P00067000 P May 25, 2018 67.0 6.90 8.30
STX 180525P00068000 P May 25, 2018 68.0 7.60 10.70
STX 180525P00069000 P May 25, 2018 69.0 9.70 10.95
STX 180525P00070000 P May 25, 2018 70.0 10.60 11.25
STX 180525P00075000 P May 25, 2018 75.0 13.65 17.40
STX 180525P00080000 P May 25, 2018 80.0 18.45 22.45
STX 180525P00085000 P May 25, 2018 85.0 23.35 27.30
STX 180601C00045000 C Jun 01, 2018 45.0 12.75 17.40
STX 180601C00050000 C Jun 01, 2018 50.0 8.90 10.65
STX 180601C00052000 C Jun 01, 2018 52.0 6.55 8.95
STX 180601C00053000 C Jun 01, 2018 53.0 5.75 8.20
STX 180601C00054000 C Jun 01, 2018 54.0 5.10 7.10
STX 180601C00055000 C Jun 01, 2018 55.0 6.15 6.35
STX 180601C00056000 C Jun 01, 2018 56.0 5.40 5.70
STX 180601C00057000 C Jun 01, 2018 57.0 4.75 5.05
STX 180601C00058000 C Jun 01, 2018 58.0 4.20 4.45
STX 180601C00059000 C Jun 01, 2018 59.0 3.60 3.90
STX 180601C00060000 C Jun 01, 2018 60.0 3.15 3.40
STX 180601C00061000 C Jun 01, 2018 61.0 2.68 2.91
STX 180601C00062000 C Jun 01, 2018 62.0 2.26 2.49
STX 180601C00063000 C Jun 01, 2018 63.0 1.90 2.13
STX 180601C00064000 C Jun 01, 2018 64.0 1.65 1.79
STX 180601C00065000 C Jun 01, 2018 65.0 1.33 1.51
STX 180601C00066000 C Jun 01, 2018 66.0 1.11 1.25
STX 180601C00067000 C Jun 01, 2018 67.0 0.86 1.04
STX 180601C00068000 C Jun 01, 2018 68.0 0.68 0.85
STX 180601C00069000 C Jun 01, 2018 69.0 0.52 0.71
STX 180601C00070000 C Jun 01, 2018 70.0 0.45 0.57
STX 180601C00075000 C Jun 01, 2018 75.0 0.15 0.20
STX 180601C00080000 C Jun 01, 2018 80.0 0.00 0.09
STX 180601C00085000 C Jun 01, 2018 85.0 0.00 0.04
STX 180601P00045000 P Jun 01, 2018 45.0 0.14 0.25
STX 180601P00050000 P Jun 01, 2018 50.0 0.49 0.63
STX 180601P00052000 P Jun 01, 2018 52.0 0.82 0.88
STX 180601P00053000 P Jun 01, 2018 53.0 0.95 1.09
STX 180601P00054000 P Jun 01, 2018 54.0 1.13 1.32
STX 180601P00055000 P Jun 01, 2018 55.0 1.40 1.58
STX 180601P00056000 P Jun 01, 2018 56.0 1.73 1.89
STX 180601P00057000 P Jun 01, 2018 57.0 2.03 2.25
STX 180601P00058000 P Jun 01, 2018 58.0 2.48 2.65
STX 180601P00059000 P Jun 01, 2018 59.0 2.93 3.20
STX 180601P00060000 P Jun 01, 2018 60.0 3.35 3.65
STX 180601P00061000 P Jun 01, 2018 61.0 3.90 4.20
STX 180601P00062000 P Jun 01, 2018 62.0 4.55 4.80
STX 180601P00063000 P Jun 01, 2018 63.0 5.20 5.45
STX 180601P00064000 P Jun 01, 2018 64.0 5.80 6.10
STX 180601P00065000 P Jun 01, 2018 65.0 5.05 6.90
STX 180601P00066000 P Jun 01, 2018 66.0 5.85 7.60
STX 180601P00067000 P Jun 01, 2018 67.0 6.75 8.35
STX 180601P00068000 P Jun 01, 2018 68.0 7.50 9.30
STX 180601P00069000 P Jun 01, 2018 69.0 8.75 10.35
STX 180601P00070000 P Jun 01, 2018 70.0 9.35 11.20
STX 180601P00075000 P Jun 01, 2018 75.0 13.10 17.70
STX 180601P00080000 P Jun 01, 2018 80.0 18.00 22.55
STX 180601P00085000 P Jun 01, 2018 85.0 23.00 27.40
STX 180615C00021000 C Jun 15, 2018 21.0 36.20 40.95
STX 180615C00022000 C Jun 15, 2018 22.0 35.20 40.00
STX 180615C00023000 C Jun 15, 2018 23.0 34.30 39.00
STX 180615C00024000 C Jun 15, 2018 24.0 33.35 37.95
STX 180615C00025000 C Jun 15, 2018 25.0 32.50 37.00
STX 180615C00026000 C Jun 15, 2018 26.0 31.50 36.00
STX 180615C00027000 C Jun 15, 2018 27.0 30.25 35.00
STX 180615C00028000 C Jun 15, 2018 28.0 29.25 34.00
STX 180615C00029000 C Jun 15, 2018 29.0 28.25 33.00
STX 180615C00030000 C Jun 15, 2018 30.0 27.25 32.00
STX 180615C00031000 C Jun 15, 2018 31.0 26.30 31.00
STX 180615C00032000 C Jun 15, 2018 32.0 25.30 30.00
STX 180615C00033000 C Jun 15, 2018 33.0 24.30 29.00
STX 180615C00034000 C Jun 15, 2018 34.0 23.30 28.00
STX 180615C00035000 C Jun 15, 2018 35.0 22.35 27.00
STX 180615C00036000 C Jun 15, 2018 36.0 21.35 26.00
STX 180615C00037000 C Jun 15, 2018 37.0 20.35 25.00
STX 180615C00038000 C Jun 15, 2018 38.0 19.35 24.00
STX 180615C00039000 C Jun 15, 2018 39.0 18.60 23.20
STX 180615C00040000 C Jun 15, 2018 40.0 17.55 22.20
STX 180615C00041000 C Jun 15, 2018 41.0 16.55 21.10
STX 180615C00042000 C Jun 15, 2018 42.0 15.55 20.20
STX 180615C00043000 C Jun 15, 2018 43.0 14.55 19.25
STX 180615C00044000 C Jun 15, 2018 44.0 13.55 18.30
STX 180615C00045000 C Jun 15, 2018 45.0 12.85 17.50
STX 180615C00046000 C Jun 15, 2018 46.0 11.65 14.10
STX 180615C00047000 C Jun 15, 2018 47.0 10.85 15.50
STX 180615C00048000 C Jun 15, 2018 48.0 9.85 14.00
STX 180615C00049000 C Jun 15, 2018 49.0 9.15 13.35
STX 180615C00050000 C Jun 15, 2018 50.0 10.10 10.65
STX 180615C00052500 C Jun 15, 2018 52.5 6.40 10.35
STX 180615C00055000 C Jun 15, 2018 55.0 6.45 6.70
STX 180615C00057500 C Jun 15, 2018 57.5 4.85 5.00
STX 180615C00060000 C Jun 15, 2018 60.0 3.50 3.65
STX 180615C00062500 C Jun 15, 2018 62.5 2.49 2.58
STX 180615C00065000 C Jun 15, 2018 65.0 1.66 1.74
STX 180615C00067500 C Jun 15, 2018 67.5 1.07 1.13
STX 180615C00070000 C Jun 15, 2018 70.0 0.64 0.73
STX 180615C00075000 C Jun 15, 2018 75.0 0.24 0.29
STX 180615C00080000 C Jun 15, 2018 80.0 0.08 0.12
STX 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
STX 180615P00021000 P Jun 15, 2018 21.0 0.00 0.11
STX 180615P00022000 P Jun 15, 2018 22.0 0.00 0.11
STX 180615P00023000 P Jun 15, 2018 23.0 0.00 0.10
STX 180615P00024000 P Jun 15, 2018 24.0 0.00 0.11
STX 180615P00025000 P Jun 15, 2018 25.0 0.00 0.12
STX 180615P00026000 P Jun 15, 2018 26.0 0.00 0.13
STX 180615P00027000 P Jun 15, 2018 27.0 0.00 0.11
STX 180615P00028000 P Jun 15, 2018 28.0 0.00 0.13
STX 180615P00029000 P Jun 15, 2018 29.0 0.00 0.10
STX 180615P00030000 P Jun 15, 2018 30.0 0.00 0.12
STX 180615P00031000 P Jun 15, 2018 31.0 0.00 0.11
STX 180615P00032000 P Jun 15, 2018 32.0 0.00 0.08
STX 180615P00033000 P Jun 15, 2018 33.0 0.00 0.12
STX 180615P00034000 P Jun 15, 2018 34.0 0.00 0.13
STX 180615P00035000 P Jun 15, 2018 35.0 0.00 0.13
STX 180615P00036000 P Jun 15, 2018 36.0 0.00 0.13
STX 180615P00037000 P Jun 15, 2018 37.0 0.01 0.13
STX 180615P00038000 P Jun 15, 2018 38.0 0.04 0.14
STX 180615P00039000 P Jun 15, 2018 39.0 0.05 0.16
STX 180615P00040000 P Jun 15, 2018 40.0 0.09 0.17
STX 180615P00041000 P Jun 15, 2018 41.0 0.09 0.18
STX 180615P00042000 P Jun 15, 2018 42.0 0.11 0.21
STX 180615P00043000 P Jun 15, 2018 43.0 0.15 0.23
STX 180615P00044000 P Jun 15, 2018 44.0 0.19 0.26
STX 180615P00045000 P Jun 15, 2018 45.0 0.24 0.30
STX 180615P00046000 P Jun 15, 2018 46.0 0.29 0.36
STX 180615P00047000 P Jun 15, 2018 47.0 0.36 0.43
STX 180615P00048000 P Jun 15, 2018 48.0 0.46 0.52
STX 180615P00049000 P Jun 15, 2018 49.0 0.56 0.64
STX 180615P00050000 P Jun 15, 2018 50.0 0.70 0.76
STX 180615P00052500 P Jun 15, 2018 52.5 1.12 1.17
STX 180615P00055000 P Jun 15, 2018 55.0 1.74 1.80
STX 180615P00057500 P Jun 15, 2018 57.5 2.59 2.69
STX 180615P00060000 P Jun 15, 2018 60.0 3.75 3.90
STX 180615P00062500 P Jun 15, 2018 62.5 5.15 5.35
STX 180615P00065000 P Jun 15, 2018 65.0 6.80 8.55
STX 180615P00067500 P Jun 15, 2018 67.5 8.60 10.60
STX 180615P00070000 P Jun 15, 2018 70.0 9.30 12.05
STX 180615P00075000 P Jun 15, 2018 75.0 13.20 17.80
STX 180615P00080000 P Jun 15, 2018 80.0 18.10 22.70
STX 180615P00085000 P Jun 15, 2018 85.0 23.00 27.55
STX 180921C00024000 C Sep 21, 2018 24.0 33.50 38.00
STX 180921C00025000 C Sep 21, 2018 25.0 32.55 37.00
STX 180921C00026000 C Sep 21, 2018 26.0 31.55 36.00
STX 180921C00027000 C Sep 21, 2018 27.0 30.50 35.00
STX 180921C00028000 C Sep 21, 2018 28.0 29.45 34.00
STX 180921C00029000 C Sep 21, 2018 29.0 28.45 33.00
STX 180921C00030000 C Sep 21, 2018 30.0 27.55 32.00
STX 180921C00031000 C Sep 21, 2018 31.0 26.60 31.00
STX 180921C00032000 C Sep 21, 2018 32.0 25.45 30.00
STX 180921C00033000 C Sep 21, 2018 33.0 24.55 29.20
STX 180921C00034000 C Sep 21, 2018 34.0 23.50 28.10
STX 180921C00035000 C Sep 21, 2018 35.0 22.60 27.20
STX 180921C00036000 C Sep 21, 2018 36.0 21.60 26.20
STX 180921C00037000 C Sep 21, 2018 37.0 20.75 25.20
STX 180921C00038000 C Sep 21, 2018 38.0 19.70 24.40
STX 180921C00039000 C Sep 21, 2018 39.0 18.65 23.25
STX 180921C00040000 C Sep 21, 2018 40.0 17.75 22.35
STX 180921C00041000 C Sep 21, 2018 41.0 16.75 20.90
STX 180921C00042000 C Sep 21, 2018 42.0 16.35 20.45
STX 180921C00043000 C Sep 21, 2018 43.0 14.95 19.15
STX 180921C00044000 C Sep 21, 2018 44.0 14.25 18.55
STX 180921C00045000 C Sep 21, 2018 45.0 14.05 17.20
STX 180921C00046000 C Sep 21, 2018 46.0 14.40 15.05
STX 180921C00047000 C Sep 21, 2018 47.0 13.45 15.40
STX 180921C00048000 C Sep 21, 2018 48.0 12.65 13.35
STX 180921C00049000 C Sep 21, 2018 49.0 11.90 14.10
STX 180921C00050000 C Sep 21, 2018 50.0 11.10 11.70
STX 180921C00052500 C Sep 21, 2018 52.5 9.60 9.95
STX 180921C00055000 C Sep 21, 2018 55.0 8.05 8.25
STX 180921C00057500 C Sep 21, 2018 57.5 6.60 6.85
STX 180921C00060000 C Sep 21, 2018 60.0 5.40 5.65
STX 180921C00062500 C Sep 21, 2018 62.5 4.35 4.55
STX 180921C00065000 C Sep 21, 2018 65.0 3.45 3.65
STX 180921C00067500 C Sep 21, 2018 67.5 2.77 2.91
STX 180921C00070000 C Sep 21, 2018 70.0 2.14 2.27
STX 180921C00075000 C Sep 21, 2018 75.0 1.24 1.38
STX 180921C00080000 C Sep 21, 2018 80.0 0.75 0.90
STX 180921C00085000 C Sep 21, 2018 85.0 0.40 0.50
STX 180921C00090000 C Sep 21, 2018 90.0 0.22 0.30
STX 180921P00024000 P Sep 21, 2018 24.0 0.00 0.13
STX 180921P00025000 P Sep 21, 2018 25.0 0.00 0.16
STX 180921P00026000 P Sep 21, 2018 26.0 0.00 0.16
STX 180921P00027000 P Sep 21, 2018 27.0 0.03 0.17
STX 180921P00028000 P Sep 21, 2018 28.0 0.06 0.19
STX 180921P00029000 P Sep 21, 2018 29.0 0.07 0.18
STX 180921P00030000 P Sep 21, 2018 30.0 0.10 0.20
STX 180921P00031000 P Sep 21, 2018 31.0 0.13 0.22
STX 180921P00032000 P Sep 21, 2018 32.0 0.15 0.24
STX 180921P00033000 P Sep 21, 2018 33.0 0.18 0.27
STX 180921P00034000 P Sep 21, 2018 34.0 0.21 0.30
STX 180921P00035000 P Sep 21, 2018 35.0 0.25 0.32
STX 180921P00036000 P Sep 21, 2018 36.0 0.29 0.38
STX 180921P00037000 P Sep 21, 2018 37.0 0.34 0.42
STX 180921P00038000 P Sep 21, 2018 38.0 0.40 0.49
STX 180921P00039000 P Sep 21, 2018 39.0 0.45 0.55
STX 180921P00040000 P Sep 21, 2018 40.0 0.55 0.63
STX 180921P00041000 P Sep 21, 2018 41.0 0.62 0.72
STX 180921P00042000 P Sep 21, 2018 42.0 0.75 0.86
STX 180921P00043000 P Sep 21, 2018 43.0 0.87 0.96
STX 180921P00044000 P Sep 21, 2018 44.0 1.00 1.13
STX 180921P00045000 P Sep 21, 2018 45.0 1.15 1.29
STX 180921P00046000 P Sep 21, 2018 46.0 1.33 1.49
STX 180921P00047000 P Sep 21, 2018 47.0 1.52 1.61
STX 180921P00048000 P Sep 21, 2018 48.0 1.73 1.90
STX 180921P00049000 P Sep 21, 2018 49.0 1.96 2.13
STX 180921P00050000 P Sep 21, 2018 50.0 2.22 2.33
STX 180921P00052500 P Sep 21, 2018 52.5 2.96 3.10
STX 180921P00055000 P Sep 21, 2018 55.0 3.85 4.00
STX 180921P00057500 P Sep 21, 2018 57.5 4.95 5.20
STX 180921P00060000 P Sep 21, 2018 60.0 6.20 6.35
STX 180921P00062500 P Sep 21, 2018 62.5 7.65 7.90
STX 180921P00065000 P Sep 21, 2018 65.0 9.25 9.75
STX 180921P00067500 P Sep 21, 2018 67.5 10.90 11.20
STX 180921P00070000 P Sep 21, 2018 70.0 11.25 13.35
STX 180921P00075000 P Sep 21, 2018 75.0 16.60 17.45
STX 180921P00080000 P Sep 21, 2018 80.0 21.25 21.80
STX 180921P00085000 P Sep 21, 2018 85.0 24.25 28.10
STX 180921P00090000 P Sep 21, 2018 90.0 28.70 33.20
STX 190118C00018000 C Jan 18, 2019 18.0 39.20 44.00
STX 190118C00020000 C Jan 18, 2019 20.0 37.20 42.00
STX 190118C00023000 C Jan 18, 2019 23.0 34.40 39.00
STX 190118C00025000 C Jan 18, 2019 25.0 32.40 37.00
STX 190118C00028000 C Jan 18, 2019 28.0 29.35 34.00
STX 190118C00030000 C Jan 18, 2019 30.0 27.35 32.00
STX 190118C00033000 C Jan 18, 2019 33.0 24.55 29.20
STX 190118C00035000 C Jan 18, 2019 35.0 23.00 27.40
STX 190118C00037000 C Jan 18, 2019 37.0 20.75 25.50
STX 190118C00040000 C Jan 18, 2019 40.0 19.00 22.30
STX 190118C00042000 C Jan 18, 2019 42.0 17.60 20.00
STX 190118C00045000 C Jan 18, 2019 45.0 15.90 16.45
STX 190118C00047000 C Jan 18, 2019 47.0 14.30 14.90
STX 190118C00050000 C Jan 18, 2019 50.0 12.10 12.80
STX 190118C00052500 C Jan 18, 2019 52.5 10.85 11.85
STX 190118C00055000 C Jan 18, 2019 55.0 9.45 9.75
STX 190118C00057500 C Jan 18, 2019 57.5 8.05 9.35
STX 190118C00060000 C Jan 18, 2019 60.0 6.70 7.90
STX 190118C00062500 C Jan 18, 2019 62.5 5.85 6.50
STX 190118C00065000 C Jan 18, 2019 65.0 4.85 5.80
STX 190118C00067500 C Jan 18, 2019 67.5 4.05 5.15
STX 190118C00070000 C Jan 18, 2019 70.0 3.40 3.70
STX 190118C00075000 C Jan 18, 2019 75.0 1.55 3.25
STX 190118C00080000 C Jan 18, 2019 80.0 0.74 3.25
STX 190118C00085000 C Jan 18, 2019 85.0 0.78 1.13
STX 190118C00090000 C Jan 18, 2019 90.0 0.54 0.80
STX 190118P00018000 P Jan 18, 2019 18.0 0.05 0.48
STX 190118P00020000 P Jan 18, 2019 20.0 0.10 0.16
STX 190118P00023000 P Jan 18, 2019 23.0 0.15 0.38
STX 190118P00025000 P Jan 18, 2019 25.0 0.19 0.27
STX 190118P00028000 P Jan 18, 2019 28.0 0.26 0.35
STX 190118P00030000 P Jan 18, 2019 30.0 0.35 0.42
STX 190118P00033000 P Jan 18, 2019 33.0 0.50 0.58
STX 190118P00035000 P Jan 18, 2019 35.0 0.64 0.75
STX 190118P00037000 P Jan 18, 2019 37.0 0.83 0.94
STX 190118P00040000 P Jan 18, 2019 40.0 1.09 1.44
STX 190118P00042000 P Jan 18, 2019 42.0 1.39 1.64
STX 190118P00045000 P Jan 18, 2019 45.0 2.03 2.29
STX 190118P00047000 P Jan 18, 2019 47.0 2.67 2.78
STX 190118P00050000 P Jan 18, 2019 50.0 3.55 3.80
STX 190118P00052500 P Jan 18, 2019 52.5 4.45 4.65
STX 190118P00055000 P Jan 18, 2019 55.0 5.50 5.75
STX 190118P00057500 P Jan 18, 2019 57.5 6.60 7.65
STX 190118P00060000 P Jan 18, 2019 60.0 7.95 8.95
STX 190118P00062500 P Jan 18, 2019 62.5 9.25 10.20
STX 190118P00065000 P Jan 18, 2019 65.0 10.85 11.90
STX 190118P00067500 P Jan 18, 2019 67.5 12.40 13.35
STX 190118P00070000 P Jan 18, 2019 70.0 14.15 15.55
STX 190118P00075000 P Jan 18, 2019 75.0 17.85 19.10
STX 190118P00080000 P Jan 18, 2019 80.0 22.10 22.75
STX 190118P00085000 P Jan 18, 2019 85.0 25.95 27.10
STX 190118P00090000 P Jan 18, 2019 90.0 29.40 33.30
STX 200117C00020000 C Jan 17, 2020 20.0 37.10 42.00
STX 200117C00023000 C Jan 17, 2020 23.0 34.15 38.95
STX 200117C00025000 C Jan 17, 2020 25.0 32.25 37.00
STX 200117C00028000 C Jan 17, 2020 28.0 29.50 34.20
STX 200117C00030000 C Jan 17, 2020 30.0 27.50 32.15
STX 200117C00033000 C Jan 17, 2020 33.0 24.50 29.40
STX 200117C00035000 C Jan 17, 2020 35.0 23.00 27.70
STX 200117C00037000 C Jan 17, 2020 37.0 21.55 26.00
STX 200117C00040000 C Jan 17, 2020 40.0 19.05 23.85
STX 200117C00042000 C Jan 17, 2020 42.0 18.95 22.90
STX 200117C00045000 C Jan 17, 2020 45.0 16.85 19.65
STX 200117C00047000 C Jan 17, 2020 47.0 15.55 18.45
STX 200117C00050000 C Jan 17, 2020 50.0 13.90 17.05
STX 200117C00052500 C Jan 17, 2020 52.5 12.65 15.50
STX 200117C00055000 C Jan 17, 2020 55.0 11.40 14.15
STX 200117C00057500 C Jan 17, 2020 57.5 10.35 14.00
STX 200117C00060000 C Jan 17, 2020 60.0 9.20 12.20
STX 200117C00062500 C Jan 17, 2020 62.5 8.70 9.75
STX 200117C00065000 C Jan 17, 2020 65.0 7.90 9.20
STX 200117C00067500 C Jan 17, 2020 67.5 5.65 9.90
STX 200117C00070000 C Jan 17, 2020 70.0 6.65 7.70
STX 200117C00075000 C Jan 17, 2020 75.0 5.35 6.40
STX 200117C00080000 C Jan 17, 2020 80.0 4.20 5.00
STX 200117C00085000 C Jan 17, 2020 85.0 3.40 4.10
STX 200117C00090000 C Jan 17, 2020 90.0 2.68 5.45
STX 200117P00020000 P Jan 17, 2020 20.0 0.39 0.75
STX 200117P00023000 P Jan 17, 2020 23.0 0.56 0.95
STX 200117P00025000 P Jan 17, 2020 25.0 0.72 1.58
STX 200117P00028000 P Jan 17, 2020 28.0 1.03 1.58
STX 200117P00030000 P Jan 17, 2020 30.0 1.29 1.94
STX 200117P00033000 P Jan 17, 2020 33.0 1.50 2.83
STX 200117P00035000 P Jan 17, 2020 35.0 2.09 2.65
STX 200117P00037000 P Jan 17, 2020 37.0 2.57 4.80
STX 200117P00040000 P Jan 17, 2020 40.0 3.35 3.65
STX 200117P00042000 P Jan 17, 2020 42.0 4.10 4.45
STX 200117P00045000 P Jan 17, 2020 45.0 5.05 5.40
STX 200117P00047000 P Jan 17, 2020 47.0 5.60 6.20
STX 200117P00050000 P Jan 17, 2020 50.0 6.95 7.30
STX 200117P00052500 P Jan 17, 2020 52.5 7.95 8.55
STX 200117P00055000 P Jan 17, 2020 55.0 9.15 9.90
STX 200117P00057500 P Jan 17, 2020 57.5 10.45 11.05
STX 200117P00060000 P Jan 17, 2020 60.0 11.60 12.45
STX 200117P00062500 P Jan 17, 2020 62.5 13.05 14.05
STX 200117P00065000 P Jan 17, 2020 65.0 14.50 16.05
STX 200117P00067500 P Jan 17, 2020 67.5 14.15 17.10
STX 200117P00070000 P Jan 17, 2020 70.0 16.55 19.75
STX 200117P00075000 P Jan 17, 2020 75.0 19.70 22.95
STX 200117P00080000 P Jan 17, 2020 80.0 23.80 26.80
STX 200117P00085000 P Jan 17, 2020 85.0 27.80 30.70
STX 200117P00090000 P Jan 17, 2020 90.0 31.70 34.90
OPRA data is delayed 15 minutes.