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 (2015-01-02)Premium Content

Seagate Technology (STX)
As of Jan 27 2015 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150130C00045000 C 01/30/15 45.0 10.20 14.15
STX 150130C00046000 C 01/30/15 46.0 9.20 13.35
STX 150130C00047000 C 01/30/15 47.0 8.25 12.15
STX 150130C00048000 C 01/30/15 48.0 7.05 9.85
STX 150130C00049000 C 01/30/15 49.0 6.15 8.85
STX 150130C00050000 C 01/30/15 50.0 6.50 7.70
STX 150130C00050500 C 01/30/15 50.5 6.00 7.20
STX 150130C00051000 C 01/30/15 51.0 5.50 6.70
STX 150130C00051500 C 01/30/15 51.5 5.00 6.20
STX 150130C00052000 C 01/30/15 52.0 4.50 5.80
STX 150130C00052500 C 01/30/15 52.5 4.00 5.25
STX 150130C00053000 C 01/30/15 53.0 3.50 4.80
STX 150130C00053500 C 01/30/15 53.5 3.05 4.25
STX 150130C00054000 C 01/30/15 54.0 2.64 3.75
STX 150130C00054500 C 01/30/15 54.5 2.47 3.30
STX 150130C00055000 C 01/30/15 55.0 2.18 2.80
STX 150130C00055500 C 01/30/15 55.5 1.77 2.35
STX 150130C00056000 C 01/30/15 56.0 1.56 1.64
STX 150130C00056500 C 01/30/15 56.5 1.21 1.27
STX 150130C00057000 C 01/30/15 57.0 0.89 0.95
STX 150130C00057500 C 01/30/15 57.5 0.64 0.68
STX 150130C00058000 C 01/30/15 58.0 0.44 0.47
STX 150130C00058500 C 01/30/15 58.5 0.27 0.32
STX 150130C00059000 C 01/30/15 59.0 0.18 0.22
STX 150130C00059500 C 01/30/15 59.5 0.12 0.14
STX 150130C00060000 C 01/30/15 60.0 0.06 0.13
STX 150130C00060500 C 01/30/15 60.5 0.05 0.12
STX 150130C00061000 C 01/30/15 61.0 0.03 0.10
STX 150130C00061500 C 01/30/15 61.5 0.03 0.11
STX 150130C00062000 C 01/30/15 62.0 0.01 0.11
STX 150130C00062500 C 01/30/15 62.5 0.00 0.11
STX 150130C00063000 C 01/30/15 63.0 0.01 0.09
STX 150130C00063500 C 01/30/15 63.5 0.00 0.05
STX 150130C00064000 C 01/30/15 64.0 0.00 0.02
STX 150130C00064500 C 01/30/15 64.5 0.00 0.05
STX 150130C00065000 C 01/30/15 65.0 0.00 0.04
STX 150130C00065500 C 01/30/15 65.5 0.00 0.07
STX 150130C00066000 C 01/30/15 66.0 0.00 0.08
STX 150130C00066500 C 01/30/15 66.5 0.00 0.10
STX 150130C00067000 C 01/30/15 67.0 0.00 0.07
STX 150130C00067500 C 01/30/15 67.5 0.00 0.04
STX 150130C00068000 C 01/30/15 68.0 0.00 0.07
STX 150130C00068500 C 01/30/15 68.5 0.00 0.08
STX 150130C00069000 C 01/30/15 69.0 0.00 0.03
STX 150130C00069500 C 01/30/15 69.5 0.00 0.07
STX 150130C00070000 C 01/30/15 70.0 0.00 0.07
STX 150130C00070500 C 01/30/15 70.5 0.00 0.07
STX 150130C00071000 C 01/30/15 71.0 0.00 0.07
STX 150130C00071500 C 01/30/15 71.5 0.00 0.07
STX 150130C00072000 C 01/30/15 72.0 0.00 0.07
STX 150130C00072500 C 01/30/15 72.5 0.00 0.13
STX 150130C00073000 C 01/30/15 73.0 0.00 0.13
STX 150130C00073500 C 01/30/15 73.5 0.00 0.13
STX 150130C00074000 C 01/30/15 74.0 0.00 0.07
STX 150130C00074500 C 01/30/15 74.5 0.00 0.07
STX 150130C00075000 C 01/30/15 75.0 0.00 0.05
STX 150130C00076000 C 01/30/15 76.0 0.00 0.07
STX 150130C00080000 C 01/30/15 80.0 0.00 0.07
STX 150130C00085000 C 01/30/15 85.0 0.00 0.07
STX 150130C00090000 C 01/30/15 90.0 0.00 0.07
STX 150130C00095000 C 01/30/15 95.0 0.00 0.07
STX 150130P00045000 P 01/30/15 45.0 0.00 0.07
STX 150130P00046000 P 01/30/15 46.0 0.00 0.07
STX 150130P00047000 P 01/30/15 47.0 0.00 0.08
STX 150130P00048000 P 01/30/15 48.0 0.00 0.08
STX 150130P00049000 P 01/30/15 49.0 0.00 0.08
STX 150130P00050000 P 01/30/15 50.0 0.00 0.08
STX 150130P00050500 P 01/30/15 50.5 0.00 0.08
STX 150130P00051000 P 01/30/15 51.0 0.00 0.08
STX 150130P00051500 P 01/30/15 51.5 0.00 0.10
STX 150130P00052000 P 01/30/15 52.0 0.00 0.04
STX 150130P00052500 P 01/30/15 52.5 0.00 0.09
STX 150130P00053000 P 01/30/15 53.0 0.00 0.09
STX 150130P00053500 P 01/30/15 53.5 0.00 0.12
STX 150130P00054000 P 01/30/15 54.0 0.05 0.09
STX 150130P00054500 P 01/30/15 54.5 0.06 0.20
STX 150130P00055000 P 01/30/15 55.0 0.11 0.14
STX 150130P00055500 P 01/30/15 55.5 0.18 0.25
STX 150130P00056000 P 01/30/15 56.0 0.27 0.30
STX 150130P00056500 P 01/30/15 56.5 0.38 0.44
STX 150130P00057000 P 01/30/15 57.0 0.56 0.63
STX 150130P00057500 P 01/30/15 57.5 0.79 0.87
STX 150130P00058000 P 01/30/15 58.0 1.08 1.34
STX 150130P00058500 P 01/30/15 58.5 1.43 1.73
STX 150130P00059000 P 01/30/15 59.0 1.84 2.15
STX 150130P00059500 P 01/30/15 59.5 2.21 2.57
STX 150130P00060000 P 01/30/15 60.0 2.43 3.05
STX 150130P00060500 P 01/30/15 60.5 3.15 3.50
STX 150130P00061000 P 01/30/15 61.0 3.35 4.05
STX 150130P00061500 P 01/30/15 61.5 4.10 4.50
STX 150130P00062000 P 01/30/15 62.0 4.30 5.00
STX 150130P00062500 P 01/30/15 62.5 4.80 5.50
STX 150130P00063000 P 01/30/15 63.0 5.30 6.00
STX 150130P00063500 P 01/30/15 63.5 6.15 6.50
STX 150130P00064000 P 01/30/15 64.0 6.30 7.00
STX 150130P00064500 P 01/30/15 64.5 7.15 7.50
STX 150130P00065000 P 01/30/15 65.0 7.30 8.00
STX 150130P00065500 P 01/30/15 65.5 7.75 8.60
STX 150130P00066000 P 01/30/15 66.0 8.25 9.00
STX 150130P00066500 P 01/30/15 66.5 8.75 10.20
STX 150130P00067000 P 01/30/15 67.0 9.25 10.05
STX 150130P00067500 P 01/30/15 67.5 9.60 10.50
STX 150130P00068000 P 01/30/15 68.0 8.90 11.05
STX 150130P00068500 P 01/30/15 68.5 9.65 11.55
STX 150130P00069000 P 01/30/15 69.0 10.15 12.05
STX 150130P00069500 P 01/30/15 69.5 10.65 12.55
STX 150130P00070000 P 01/30/15 70.0 11.15 13.05
STX 150130P00070500 P 01/30/15 70.5 11.65 13.55
STX 150130P00071000 P 01/30/15 71.0 12.15 14.05
STX 150130P00071500 P 01/30/15 71.5 12.85 14.65
STX 150130P00072000 P 01/30/15 72.0 12.90 15.55
STX 150130P00072500 P 01/30/15 72.5 13.65 15.65
STX 150130P00073000 P 01/30/15 73.0 13.95 16.10
STX 150130P00073500 P 01/30/15 73.5 14.50 17.30
STX 150130P00074000 P 01/30/15 74.0 15.00 17.15
STX 150130P00074500 P 01/30/15 74.5 15.45 18.35
STX 150130P00075000 P 01/30/15 75.0 16.15 18.10
STX 150130P00076000 P 01/30/15 76.0 17.00 20.70
STX 150130P00080000 P 01/30/15 80.0 20.75 23.05
STX 150130P00085000 P 01/30/15 85.0 25.70 28.05
STX 150130P00090000 P 01/30/15 90.0 30.55 33.15
STX 150130P00095000 P 01/30/15 95.0 35.65 39.75
STX 150206C00050000 C 02/06/15 50.0 6.50 7.70
STX 150206C00053000 C 02/06/15 53.0 3.65 4.70
STX 150206C00054000 C 02/06/15 54.0 3.25 3.90
STX 150206C00055000 C 02/06/15 55.0 2.43 2.77
STX 150206C00056000 C 02/06/15 56.0 1.83 1.95
STX 150206C00057000 C 02/06/15 57.0 1.24 1.33
STX 150206C00058000 C 02/06/15 58.0 0.77 0.83
STX 150206C00058500 C 02/06/15 58.5 0.59 0.65
STX 150206C00059000 C 02/06/15 59.0 0.43 0.50
STX 150206C00059500 C 02/06/15 59.5 0.32 0.38
STX 150206C00060000 C 02/06/15 60.0 0.22 0.29
STX 150206C00060500 C 02/06/15 60.5 0.13 0.25
STX 150206C00061000 C 02/06/15 61.0 0.10 0.19
STX 150206C00061500 C 02/06/15 61.5 0.09 0.13
STX 150206C00062000 C 02/06/15 62.0 0.04 0.11
STX 150206C00062500 C 02/06/15 62.5 0.05 0.10
STX 150206C00063000 C 02/06/15 63.0 0.02 0.07
STX 150206C00063500 C 02/06/15 63.5 0.02 0.06
STX 150206C00064000 C 02/06/15 64.0 0.02 0.05
STX 150206C00064500 C 02/06/15 64.5 0.01 0.05
STX 150206C00065000 C 02/06/15 65.0 0.00 0.04
STX 150206C00065500 C 02/06/15 65.5 0.00 0.03
STX 150206C00066000 C 02/06/15 66.0 0.00 0.03
STX 150206C00066500 C 02/06/15 66.5 0.00 0.03
STX 150206C00067000 C 02/06/15 67.0 0.00 0.03
STX 150206C00067500 C 02/06/15 67.5 0.00 0.03
STX 150206C00068000 C 02/06/15 68.0 0.00 0.03
STX 150206C00068500 C 02/06/15 68.5 0.00 0.03
STX 150206C00069000 C 02/06/15 69.0 0.00 0.03
STX 150206C00069500 C 02/06/15 69.5 0.00 0.03
STX 150206C00070000 C 02/06/15 70.0 0.00 0.03
STX 150206C00070500 C 02/06/15 70.5 0.00 0.03
STX 150206C00071000 C 02/06/15 71.0 0.00 0.03
STX 150206C00071500 C 02/06/15 71.5 0.00 0.03
STX 150206C00072000 C 02/06/15 72.0 0.00 0.03
STX 150206C00072500 C 02/06/15 72.5 0.00 0.03
STX 150206C00073000 C 02/06/15 73.0 0.00 0.03
STX 150206C00073500 C 02/06/15 73.5 0.00 0.03
STX 150206C00074000 C 02/06/15 74.0 0.00 0.03
STX 150206C00074500 C 02/06/15 74.5 0.00 0.03
STX 150206C00075000 C 02/06/15 75.0 0.00 0.02
STX 150206C00076000 C 02/06/15 76.0 0.00 0.02
STX 150206C00077000 C 02/06/15 77.0 0.00 0.02
STX 150206C00080000 C 02/06/15 80.0 0.00 0.02
STX 150206P00050000 P 02/06/15 50.0 0.02 0.10
STX 150206P00053000 P 02/06/15 53.0 0.16 0.27
STX 150206P00054000 P 02/06/15 54.0 0.30 0.35
STX 150206P00055000 P 02/06/15 55.0 0.49 0.55
STX 150206P00056000 P 02/06/15 56.0 0.79 0.85
STX 150206P00057000 P 02/06/15 57.0 1.21 1.30
STX 150206P00058000 P 02/06/15 58.0 1.79 1.89
STX 150206P00058500 P 02/06/15 58.5 2.13 2.25
STX 150206P00059000 P 02/06/15 59.0 2.50 2.82
STX 150206P00059500 P 02/06/15 59.5 2.88 3.25
STX 150206P00060000 P 02/06/15 60.0 3.05 3.60
STX 150206P00060500 P 02/06/15 60.5 3.50 4.10
STX 150206P00061000 P 02/06/15 61.0 3.95 4.60
STX 150206P00061500 P 02/06/15 61.5 4.40 5.10
STX 150206P00062000 P 02/06/15 62.0 4.85 5.80
STX 150206P00062500 P 02/06/15 62.5 5.35 6.60
STX 150206P00063000 P 02/06/15 63.0 5.85 6.55
STX 150206P00063500 P 02/06/15 63.5 6.30 7.00
STX 150206P00064000 P 02/06/15 64.0 6.80 8.10
STX 150206P00064500 P 02/06/15 64.5 7.30 8.55
STX 150206P00065000 P 02/06/15 65.0 7.80 9.05
STX 150206P00065500 P 02/06/15 65.5 8.30 9.55
STX 150206P00066000 P 02/06/15 66.0 8.75 10.05
STX 150206P00066500 P 02/06/15 66.5 9.20 10.00
STX 150206P00067000 P 02/06/15 67.0 9.70 10.60
STX 150206P00067500 P 02/06/15 67.5 10.10 11.00
STX 150206P00068000 P 02/06/15 68.0 9.60 13.05
STX 150206P00068500 P 02/06/15 68.5 10.10 13.85
STX 150206P00069000 P 02/06/15 69.0 10.60 14.35
STX 150206P00069500 P 02/06/15 69.5 11.15 13.15
STX 150206P00070000 P 02/06/15 70.0 11.65 14.30
STX 150206P00070500 P 02/06/15 70.5 12.15 14.70
STX 150206P00071000 P 02/06/15 71.0 12.65 14.65
STX 150206P00071500 P 02/06/15 71.5 13.50 15.15
STX 150206P00072000 P 02/06/15 72.0 13.50 16.15
STX 150206P00072500 P 02/06/15 72.5 14.10 16.75
STX 150206P00073000 P 02/06/15 73.0 14.40 17.40
STX 150206P00073500 P 02/06/15 73.5 14.90 17.90
STX 150206P00074000 P 02/06/15 74.0 15.60 18.30
STX 150206P00074500 P 02/06/15 74.5 15.90 18.10
STX 150206P00075000 P 02/06/15 75.0 16.40 19.10
STX 150206P00076000 P 02/06/15 76.0 17.40 20.40
STX 150206P00077000 P 02/06/15 77.0 18.70 21.40
STX 150206P00080000 P 02/06/15 80.0 21.70 24.40
STX 150213C00050000 C 02/13/15 50.0 6.55 7.70
STX 150213C00053000 C 02/13/15 53.0 3.75 4.75
STX 150213C00054000 C 02/13/15 54.0 3.50 3.70
STX 150213C00055000 C 02/13/15 55.0 2.52 2.84
STX 150213C00056000 C 02/13/15 56.0 2.00 2.09
STX 150213C00057000 C 02/13/15 57.0 1.40 1.48
STX 150213C00058000 C 02/13/15 58.0 0.89 0.99
STX 150213C00058500 C 02/13/15 58.5 0.75 0.82
STX 150213C00059000 C 02/13/15 59.0 0.60 0.64
STX 150213C00059500 C 02/13/15 59.5 0.47 0.52
STX 150213C00060000 C 02/13/15 60.0 0.36 0.41
STX 150213C00060500 C 02/13/15 60.5 0.27 0.32
STX 150213C00061000 C 02/13/15 61.0 0.16 0.29
STX 150213C00061500 C 02/13/15 61.5 0.13 0.23
STX 150213C00062000 C 02/13/15 62.0 0.10 0.20
STX 150213C00062500 C 02/13/15 62.5 0.06 0.14
STX 150213C00063000 C 02/13/15 63.0 0.06 0.13
STX 150213C00063500 C 02/13/15 63.5 0.03 0.11
STX 150213C00064000 C 02/13/15 64.0 0.03 0.09
STX 150213C00064500 C 02/13/15 64.5 0.02 0.08
STX 150213C00065000 C 02/13/15 65.0 0.01 0.07
STX 150213C00065500 C 02/13/15 65.5 0.01 0.06
STX 150213C00066000 C 02/13/15 66.0 0.00 0.05
STX 150213C00066500 C 02/13/15 66.5 0.00 0.04
STX 150213C00067000 C 02/13/15 67.0 0.00 0.04
STX 150213C00067500 C 02/13/15 67.5 0.00 0.04
STX 150213C00068000 C 02/13/15 68.0 0.00 0.04
STX 150213C00068500 C 02/13/15 68.5 0.00 0.03
STX 150213C00069000 C 02/13/15 69.0 0.00 0.03
STX 150213C00069500 C 02/13/15 69.5 0.00 0.03
STX 150213C00070000 C 02/13/15 70.0 0.00 0.03
STX 150213C00070500 C 02/13/15 70.5 0.00 0.03
STX 150213C00071000 C 02/13/15 71.0 0.00 0.03
STX 150213C00071500 C 02/13/15 71.5 0.00 0.03
STX 150213C00072000 C 02/13/15 72.0 0.00 0.03
STX 150213C00072500 C 02/13/15 72.5 0.00 0.03
STX 150213C00073000 C 02/13/15 73.0 0.00 0.03
STX 150213C00073500 C 02/13/15 73.5 0.00 0.03
STX 150213C00074000 C 02/13/15 74.0 0.00 0.03
STX 150213C00074500 C 02/13/15 74.5 0.00 0.03
STX 150213C00075000 C 02/13/15 75.0 0.00 0.03
STX 150213C00076000 C 02/13/15 76.0 0.00 0.03
STX 150213C00077000 C 02/13/15 77.0 0.00 0.03
STX 150213C00080000 C 02/13/15 80.0 0.00 0.02
STX 150213P00050000 P 02/13/15 50.0 0.09 0.16
STX 150213P00053000 P 02/13/15 53.0 0.28 0.38
STX 150213P00054000 P 02/13/15 54.0 0.46 0.56
STX 150213P00055000 P 02/13/15 55.0 0.69 0.82
STX 150213P00056000 P 02/13/15 56.0 1.01 1.09
STX 150213P00057000 P 02/13/15 57.0 1.44 1.55
STX 150213P00058000 P 02/13/15 58.0 2.01 2.13
STX 150213P00058500 P 02/13/15 58.5 2.34 2.50
STX 150213P00059000 P 02/13/15 59.0 2.71 2.88
STX 150213P00059500 P 02/13/15 59.5 3.05 3.40
STX 150213P00060000 P 02/13/15 60.0 3.45 3.65
STX 150213P00060500 P 02/13/15 60.5 3.90 4.10
STX 150213P00061000 P 02/13/15 61.0 4.05 4.60
STX 150213P00061500 P 02/13/15 61.5 4.50 5.15
STX 150213P00062000 P 02/13/15 62.0 4.95 5.60
STX 150213P00062500 P 02/13/15 62.5 5.40 6.40
STX 150213P00063000 P 02/13/15 63.0 5.85 6.80
STX 150213P00063500 P 02/13/15 63.5 6.30 7.60
STX 150213P00064000 P 02/13/15 64.0 6.75 8.10
STX 150213P00064500 P 02/13/15 64.5 7.30 8.60
STX 150213P00065000 P 02/13/15 65.0 7.85 9.10
STX 150213P00065500 P 02/13/15 65.5 8.30 9.60
STX 150213P00066000 P 02/13/15 66.0 8.80 10.10
STX 150213P00066500 P 02/13/15 66.5 9.30 10.55
STX 150213P00067000 P 02/13/15 67.0 9.80 11.10
STX 150213P00067500 P 02/13/15 67.5 9.35 11.95
STX 150213P00068000 P 02/13/15 68.0 9.55 12.15
STX 150213P00068500 P 02/13/15 68.5 10.00 12.75
STX 150213P00069000 P 02/13/15 69.0 10.60 13.45
STX 150213P00069500 P 02/13/15 69.5 11.05 14.55
STX 150213P00070000 P 02/13/15 70.0 11.60 14.30
STX 150213P00070500 P 02/13/15 70.5 12.20 15.05
STX 150213P00071000 P 02/13/15 71.0 12.60 15.60
STX 150213P00071500 P 02/13/15 71.5 13.20 16.05
STX 150213P00072000 P 02/13/15 72.0 13.55 16.55
STX 150213P00072500 P 02/13/15 72.5 14.25 16.80
STX 150213P00073000 P 02/13/15 73.0 14.60 17.60
STX 150213P00073500 P 02/13/15 73.5 15.05 17.80
STX 150213P00074000 P 02/13/15 74.0 15.60 18.30
STX 150213P00074500 P 02/13/15 74.5 16.05 19.05
STX 150213P00075000 P 02/13/15 75.0 16.50 19.60
STX 150213P00076000 P 02/13/15 76.0 17.65 20.35
STX 150213P00077000 P 02/13/15 77.0 18.65 21.35
STX 150213P00080000 P 02/13/15 80.0 21.65 24.10
STX 150220C00048000 C 02/20/15 48.0 8.50 9.80
STX 150220C00049000 C 02/20/15 49.0 7.50 8.75
STX 150220C00050000 C 02/20/15 50.0 6.60 7.75
STX 150220C00055000 C 02/20/15 55.0 2.84 2.95
STX 150220C00056000 C 02/20/15 56.0 2.14 2.21
STX 150220C00056500 C 02/20/15 56.5 1.83 1.93
STX 150220C00057000 C 02/20/15 57.0 1.56 1.63
STX 150220C00057500 C 02/20/15 57.5 1.31 1.39
STX 150220C00058000 C 02/20/15 58.0 1.09 1.16
STX 150220C00058500 C 02/20/15 58.5 0.90 0.97
STX 150220C00059000 C 02/20/15 59.0 0.74 0.80
STX 150220C00059500 C 02/20/15 59.5 0.61 0.66
STX 150220C00060000 C 02/20/15 60.0 0.50 0.54
STX 150220C00060500 C 02/20/15 60.5 0.37 0.46
STX 150220C00061000 C 02/20/15 61.0 0.26 0.42
STX 150220C00061500 C 02/20/15 61.5 0.21 0.34
STX 150220C00062000 C 02/20/15 62.0 0.19 0.27
STX 150220C00062500 C 02/20/15 62.5 0.16 0.19
STX 150220C00063000 C 02/20/15 63.0 0.11 0.18
STX 150220C00063500 C 02/20/15 63.5 0.09 0.14
STX 150220C00064000 C 02/20/15 64.0 0.08 0.12
STX 150220C00064500 C 02/20/15 64.5 0.05 0.10
STX 150220C00065000 C 02/20/15 65.0 0.06 0.09
STX 150220C00065500 C 02/20/15 65.5 0.03 0.08
STX 150220C00066000 C 02/20/15 66.0 0.03 0.07
STX 150220C00066500 C 02/20/15 66.5 0.02 0.06
STX 150220C00067000 C 02/20/15 67.0 0.01 0.06
STX 150220C00067500 C 02/20/15 67.5 0.01 0.05
STX 150220C00068000 C 02/20/15 68.0 0.00 0.04
STX 150220C00068500 C 02/20/15 68.5 0.00 0.04
STX 150220C00069000 C 02/20/15 69.0 0.00 0.04
STX 150220C00069500 C 02/20/15 69.5 0.00 0.04
STX 150220C00070000 C 02/20/15 70.0 0.00 0.02
STX 150220C00070500 C 02/20/15 70.5 0.00 0.03
STX 150220C00071000 C 02/20/15 71.0 0.00 0.03
STX 150220C00071500 C 02/20/15 71.5 0.00 0.03
STX 150220C00072000 C 02/20/15 72.0 0.00 0.03
STX 150220C00072500 C 02/20/15 72.5 0.00 0.03
STX 150220C00073000 C 02/20/15 73.0 0.00 0.03
STX 150220C00074000 C 02/20/15 74.0 0.00 0.03
STX 150220C00075000 C 02/20/15 75.0 0.00 0.03
STX 150220C00076000 C 02/20/15 76.0 0.00 0.03
STX 150220C00080000 C 02/20/15 80.0 0.00 0.03
STX 150220C00085000 C 02/20/15 85.0 0.00 0.02
STX 150220P00048000 P 02/20/15 48.0 0.05 0.13
STX 150220P00049000 P 02/20/15 49.0 0.06 0.16
STX 150220P00050000 P 02/20/15 50.0 0.10 0.23
STX 150220P00055000 P 02/20/15 55.0 0.88 0.93
STX 150220P00056000 P 02/20/15 56.0 1.22 1.29
STX 150220P00056500 P 02/20/15 56.5 1.43 1.51
STX 150220P00057000 P 02/20/15 57.0 1.67 1.75
STX 150220P00057500 P 02/20/15 57.5 1.93 2.02
STX 150220P00058000 P 02/20/15 58.0 2.21 2.34
STX 150220P00058500 P 02/20/15 58.5 2.53 2.66
STX 150220P00059000 P 02/20/15 59.0 2.88 3.05
STX 150220P00059500 P 02/20/15 59.5 3.25 3.55
STX 150220P00060000 P 02/20/15 60.0 3.60 3.95
STX 150220P00060500 P 02/20/15 60.5 4.00 4.35
STX 150220P00061000 P 02/20/15 61.0 4.40 4.80
STX 150220P00061500 P 02/20/15 61.5 4.60 5.25
STX 150220P00062000 P 02/20/15 62.0 5.05 5.70
STX 150220P00062500 P 02/20/15 62.5 5.50 6.70
STX 150220P00063000 P 02/20/15 63.0 5.55 7.15
STX 150220P00063500 P 02/20/15 63.5 6.25 7.50
STX 150220P00064000 P 02/20/15 64.0 6.80 7.80
STX 150220P00064500 P 02/20/15 64.5 7.25 8.60
STX 150220P00065000 P 02/20/15 65.0 8.00 9.10
STX 150220P00065500 P 02/20/15 65.5 8.35 9.60
STX 150220P00066000 P 02/20/15 66.0 8.75 10.10
STX 150220P00066500 P 02/20/15 66.5 9.25 10.70
STX 150220P00067000 P 02/20/15 67.0 9.75 11.05
STX 150220P00067500 P 02/20/15 67.5 9.05 11.95
STX 150220P00068000 P 02/20/15 68.0 9.65 12.45
STX 150220P00068500 P 02/20/15 68.5 10.60 12.55
STX 150220P00069000 P 02/20/15 69.0 10.55 13.90
STX 150220P00069500 P 02/20/15 69.5 11.05 13.60
STX 150220P00070000 P 02/20/15 70.0 11.55 14.25
STX 150220P00070500 P 02/20/15 70.5 12.05 14.65
STX 150220P00071000 P 02/20/15 71.0 12.70 15.25
STX 150220P00071500 P 02/20/15 71.5 13.05 15.80
STX 150220P00072000 P 02/20/15 72.0 13.70 16.25
STX 150220P00072500 P 02/20/15 72.5 14.20 16.75
STX 150220P00073000 P 02/20/15 73.0 14.60 17.30
STX 150220P00074000 P 02/20/15 74.0 15.55 18.25
STX 150220P00075000 P 02/20/15 75.0 16.85 18.50
STX 150220P00076000 P 02/20/15 76.0 17.60 20.25
STX 150220P00080000 P 02/20/15 80.0 21.50 24.30
STX 150220P00085000 P 02/20/15 85.0 26.65 29.25
STX 150227C00050000 C 02/27/15 50.0 6.55 7.75
STX 150227C00053000 C 02/27/15 53.0 4.35 4.75
STX 150227C00054000 C 02/27/15 54.0 3.50 3.90
STX 150227C00055000 C 02/27/15 55.0 2.82 3.15
STX 150227C00056000 C 02/27/15 56.0 2.12 2.41
STX 150227C00056500 C 02/27/15 56.5 1.87 2.10
STX 150227C00057000 C 02/27/15 57.0 1.72 1.82
STX 150227C00057500 C 02/27/15 57.5 1.37 1.57
STX 150227C00058000 C 02/27/15 58.0 1.17 1.36
STX 150227C00058500 C 02/27/15 58.5 0.98 1.15
STX 150227C00059000 C 02/27/15 59.0 0.90 0.98
STX 150227C00059500 C 02/27/15 59.5 0.68 0.82
STX 150227C00060000 C 02/27/15 60.0 0.58 0.70
STX 150227C00060500 C 02/27/15 60.5 0.48 0.59
STX 150227C00061000 C 02/27/15 61.0 0.40 0.49
STX 150227C00061500 C 02/27/15 61.5 0.29 0.46
STX 150227C00062000 C 02/27/15 62.0 0.23 0.38
STX 150227C00062500 C 02/27/15 62.5 0.21 0.31
STX 150227C00063000 C 02/27/15 63.0 0.17 0.24
STX 150227C00063500 C 02/27/15 63.5 0.14 0.21
STX 150227C00064000 C 02/27/15 64.0 0.11 0.18
STX 150227C00064500 C 02/27/15 64.5 0.09 0.15
STX 150227C00065000 C 02/27/15 65.0 0.06 0.14
STX 150227C00065500 C 02/27/15 65.5 0.06 0.12
STX 150227C00066000 C 02/27/15 66.0 0.04 0.09
STX 150227C00066500 C 02/27/15 66.5 0.03 0.09
STX 150227C00067000 C 02/27/15 67.0 0.02 0.08
STX 150227C00067500 C 02/27/15 67.5 0.02 0.07
STX 150227C00068000 C 02/27/15 68.0 0.01 0.06
STX 150227C00068500 C 02/27/15 68.5 0.00 0.06
STX 150227C00069000 C 02/27/15 69.0 0.00 0.05
STX 150227C00069500 C 02/27/15 69.5 0.00 0.04
STX 150227C00070000 C 02/27/15 70.0 0.00 0.04
STX 150227C00070500 C 02/27/15 70.5 0.00 0.04
STX 150227C00071000 C 02/27/15 71.0 0.00 0.04
STX 150227C00072000 C 02/27/15 72.0 0.00 0.04
STX 150227C00073000 C 02/27/15 73.0 0.00 0.03
STX 150227C00074000 C 02/27/15 74.0 0.00 0.03
STX 150227C00075000 C 02/27/15 75.0 0.00 0.03
STX 150227P00050000 P 02/27/15 50.0 0.18 0.33
STX 150227P00053000 P 02/27/15 53.0 0.52 0.66
STX 150227P00054000 P 02/27/15 54.0 0.72 0.89
STX 150227P00055000 P 02/27/15 55.0 0.99 1.20
STX 150227P00056000 P 02/27/15 56.0 1.40 1.58
STX 150227P00056500 P 02/27/15 56.5 1.60 1.80
STX 150227P00057000 P 02/27/15 57.0 1.85 1.96
STX 150227P00057500 P 02/27/15 57.5 2.12 2.29
STX 150227P00058000 P 02/27/15 58.0 2.41 2.58
STX 150227P00058500 P 02/27/15 58.5 2.71 2.98
STX 150227P00059000 P 02/27/15 59.0 3.05 3.35
STX 150227P00059500 P 02/27/15 59.5 3.35 3.70
STX 150227P00060000 P 02/27/15 60.0 3.70 4.10
STX 150227P00060500 P 02/27/15 60.5 4.10 4.50
STX 150227P00061000 P 02/27/15 61.0 4.50 4.90
STX 150227P00061500 P 02/27/15 61.5 4.95 5.35
STX 150227P00062000 P 02/27/15 62.0 5.15 6.30
STX 150227P00062500 P 02/27/15 62.5 5.50 6.75
STX 150227P00063000 P 02/27/15 63.0 6.00 7.20
STX 150227P00063500 P 02/27/15 63.5 6.45 7.70
STX 150227P00064000 P 02/27/15 64.0 6.80 8.15
STX 150227P00064500 P 02/27/15 64.5 7.25 8.75
STX 150227P00065000 P 02/27/15 65.0 7.85 9.30
STX 150227P00065500 P 02/27/15 65.5 8.35 9.60
STX 150227P00066000 P 02/27/15 66.0 8.70 10.10
STX 150227P00066500 P 02/27/15 66.5 9.25 10.65
STX 150227P00067000 P 02/27/15 67.0 9.65 11.20
STX 150227P00067500 P 02/27/15 67.5 9.05 11.80
STX 150227P00068000 P 02/27/15 68.0 9.55 12.35
STX 150227P00068500 P 02/27/15 68.5 10.05 12.95
STX 150227P00069000 P 02/27/15 69.0 10.55 13.60
STX 150227P00069500 P 02/27/15 69.5 11.00 13.95
STX 150227P00070000 P 02/27/15 70.0 11.55 14.35
STX 150227P00070500 P 02/27/15 70.5 12.05 15.30
STX 150227P00071000 P 02/27/15 71.0 12.60 15.70
STX 150227P00072000 P 02/27/15 72.0 13.60 16.80
STX 150227P00073000 P 02/27/15 73.0 14.60 17.95
STX 150227P00074000 P 02/27/15 74.0 15.40 19.40
STX 150227P00075000 P 02/27/15 75.0 16.30 19.90
STX 150306C00050000 C 03/06/15 50.0 6.60 7.90
STX 150306C00055000 C 03/06/15 55.0 2.95 3.20
STX 150306C00056000 C 03/06/15 56.0 2.28 2.52
STX 150306C00056500 C 03/06/15 56.5 2.00 2.24
STX 150306C00057000 C 03/06/15 57.0 1.87 1.96
STX 150306C00057500 C 03/06/15 57.5 1.52 1.72
STX 150306C00058000 C 03/06/15 58.0 1.42 1.49
STX 150306C00058500 C 03/06/15 58.5 1.14 1.30
STX 150306C00059000 C 03/06/15 59.0 0.97 1.12
STX 150306C00059500 C 03/06/15 59.5 0.83 0.96
STX 150306C00060000 C 03/06/15 60.0 0.71 0.82
STX 150306C00060500 C 03/06/15 60.5 0.64 0.72
STX 150306C00061000 C 03/06/15 61.0 0.46 0.59
STX 150306C00061500 C 03/06/15 61.5 0.38 0.53
STX 150306C00062000 C 03/06/15 62.0 0.35 0.48
STX 150306C00062500 C 03/06/15 62.5 0.30 0.43
STX 150306C00063000 C 03/06/15 63.0 0.25 0.35
STX 150306C00063500 C 03/06/15 63.5 0.19 0.27
STX 150306C00064000 C 03/06/15 64.0 0.16 0.25
STX 150306C00064500 C 03/06/15 64.5 0.14 0.22
STX 150306C00065000 C 03/06/15 65.0 0.09 0.18
STX 150306C00065500 C 03/06/15 65.5 0.07 0.15
STX 150306C00066000 C 03/06/15 66.0 0.06 0.15
STX 150306C00066500 C 03/06/15 66.5 0.03 0.13
STX 150306C00067000 C 03/06/15 67.0 0.04 0.11
STX 150306C00067500 C 03/06/15 67.5 0.03 0.10
STX 150306C00068000 C 03/06/15 68.0 0.02 0.09
STX 150306C00068500 C 03/06/15 68.5 0.01 0.08
STX 150306C00069000 C 03/06/15 69.0 0.01 0.07
STX 150306C00069500 C 03/06/15 69.5 0.00 0.06
STX 150306C00070000 C 03/06/15 70.0 0.00 0.05
STX 150306C00070500 C 03/06/15 70.5 0.00 0.05
STX 150306C00071000 C 03/06/15 71.0 0.00 0.04
STX 150306C00072000 C 03/06/15 72.0 0.00 0.04
STX 150306P00050000 P 03/06/15 50.0 0.27 0.41
STX 150306P00055000 P 03/06/15 55.0 1.19 1.28
STX 150306P00056000 P 03/06/15 56.0 1.55 1.69
STX 150306P00056500 P 03/06/15 56.5 1.76 1.88
STX 150306P00057000 P 03/06/15 57.0 1.99 2.12
STX 150306P00057500 P 03/06/15 57.5 2.25 2.38
STX 150306P00058000 P 03/06/15 58.0 2.53 2.68
STX 150306P00058500 P 03/06/15 58.5 2.83 3.00
STX 150306P00059000 P 03/06/15 59.0 3.15 3.35
STX 150306P00059500 P 03/06/15 59.5 3.50 3.85
STX 150306P00060000 P 03/06/15 60.0 3.80 4.25
STX 150306P00060500 P 03/06/15 60.5 4.20 4.60
STX 150306P00061000 P 03/06/15 61.0 4.60 5.05
STX 150306P00061500 P 03/06/15 61.5 5.05 5.45
STX 150306P00062000 P 03/06/15 62.0 5.45 5.90
STX 150306P00062500 P 03/06/15 62.5 5.60 6.45
STX 150306P00063000 P 03/06/15 63.0 6.05 7.30
STX 150306P00063500 P 03/06/15 63.5 6.50 7.75
STX 150306P00064000 P 03/06/15 64.0 6.75 8.25
STX 150306P00064500 P 03/06/15 64.5 7.25 8.70
STX 150306P00065000 P 03/06/15 65.0 7.85 9.25
STX 150306P00065500 P 03/06/15 65.5 8.40 9.65
STX 150306P00066000 P 03/06/15 66.0 8.70 10.25
STX 150306P00066500 P 03/06/15 66.5 9.10 10.60
STX 150306P00067000 P 03/06/15 67.0 9.65 11.20
STX 150306P00067500 P 03/06/15 67.5 9.05 11.60
STX 150306P00068000 P 03/06/15 68.0 9.65 12.15
STX 150306P00068500 P 03/06/15 68.5 10.40 12.60
STX 150306P00069000 P 03/06/15 69.0 10.50 13.35
STX 150306P00069500 P 03/06/15 69.5 11.00 13.60
STX 150306P00070000 P 03/06/15 70.0 11.55 14.10
STX 150306P00070500 P 03/06/15 70.5 12.00 14.60
STX 150306P00071000 P 03/06/15 71.0 12.50 15.15
STX 150306P00072000 P 03/06/15 72.0 13.55 16.90
STX 150320C00030000 C 03/20/15 30.0 25.15 28.90
STX 150320C00035000 C 03/20/15 35.0 20.45 23.40
STX 150320C00040000 C 03/20/15 40.0 15.55 18.10
STX 150320C00045000 C 03/20/15 45.0 11.50 12.80
STX 150320C00050000 C 03/20/15 50.0 7.20 7.90
STX 150320C00052500 C 03/20/15 52.5 5.00 5.50
STX 150320C00055000 C 03/20/15 55.0 3.25 3.50
STX 150320C00057500 C 03/20/15 57.5 1.97 2.02
STX 150320C00060000 C 03/20/15 60.0 1.04 1.09
STX 150320C00062500 C 03/20/15 62.5 0.48 0.56
STX 150320C00065000 C 03/20/15 65.0 0.22 0.26
STX 150320C00067500 C 03/20/15 67.5 0.10 0.11
STX 150320C00070000 C 03/20/15 70.0 0.02 0.06
STX 150320C00075000 C 03/20/15 75.0 0.00 0.04
STX 150320C00080000 C 03/20/15 80.0 0.00 0.03
STX 150320C00085000 C 03/20/15 85.0 0.00 0.03
STX 150320P00030000 P 03/20/15 30.0 0.01 0.02
STX 150320P00035000 P 03/20/15 35.0 0.03 0.08
STX 150320P00040000 P 03/20/15 40.0 0.03 0.11
STX 150320P00045000 P 03/20/15 45.0 0.10 0.21
STX 150320P00050000 P 03/20/15 50.0 0.45 0.49
STX 150320P00052500 P 03/20/15 52.5 0.76 0.89
STX 150320P00055000 P 03/20/15 55.0 1.53 1.57
STX 150320P00057500 P 03/20/15 57.5 2.61 2.70
STX 150320P00060000 P 03/20/15 60.0 4.05 4.45
STX 150320P00062500 P 03/20/15 62.5 6.10 6.45
STX 150320P00065000 P 03/20/15 65.0 8.05 9.20
STX 150320P00067500 P 03/20/15 67.5 9.35 11.65
STX 150320P00070000 P 03/20/15 70.0 11.70 14.10
STX 150320P00075000 P 03/20/15 75.0 16.55 19.10
STX 150320P00080000 P 03/20/15 80.0 21.70 24.25
STX 150320P00085000 P 03/20/15 85.0 26.70 29.25
STX 150417C00040000 C 04/17/15 40.0 15.20 18.75
STX 150417C00045000 C 04/17/15 45.0 11.15 12.75
STX 150417C00050000 C 04/17/15 50.0 7.40 7.95
STX 150417C00052500 C 04/17/15 52.5 5.45 5.95
STX 150417C00055000 C 04/17/15 55.0 3.75 4.00
STX 150417C00057500 C 04/17/15 57.5 2.49 2.59
STX 150417C00060000 C 04/17/15 60.0 1.45 1.58
STX 150417C00062500 C 04/17/15 62.5 0.84 0.91
STX 150417C00065000 C 04/17/15 65.0 0.45 0.50
STX 150417C00067500 C 04/17/15 67.5 0.21 0.33
STX 150417C00070000 C 04/17/15 70.0 0.11 0.19
STX 150417C00072500 C 04/17/15 72.5 0.05 0.11
STX 150417C00075000 C 04/17/15 75.0 0.02 0.08
STX 150417C00080000 C 04/17/15 80.0 0.00 0.04
STX 150417P00040000 P 04/17/15 40.0 0.07 0.18
STX 150417P00045000 P 04/17/15 45.0 0.20 0.35
STX 150417P00050000 P 04/17/15 50.0 0.72 0.84
STX 150417P00052500 P 04/17/15 52.5 1.19 1.36
STX 150417P00055000 P 04/17/15 55.0 1.95 2.26
STX 150417P00057500 P 04/17/15 57.5 3.10 3.25
STX 150417P00060000 P 04/17/15 60.0 4.60 4.90
STX 150417P00062500 P 04/17/15 62.5 6.30 6.80
STX 150417P00065000 P 04/17/15 65.0 8.30 9.55
STX 150417P00067500 P 04/17/15 67.5 9.25 11.85
STX 150417P00070000 P 04/17/15 70.0 11.65 14.15
STX 150417P00072500 P 04/17/15 72.5 14.05 16.60
STX 150417P00075000 P 04/17/15 75.0 16.60 19.25
STX 150417P00080000 P 04/17/15 80.0 21.55 24.95
STX 150619C00030000 C 06/19/15 30.0 25.25 29.20
STX 150619C00035000 C 06/19/15 35.0 20.15 24.05
STX 150619C00040000 C 06/19/15 40.0 16.05 19.05
STX 150619C00045000 C 06/19/15 45.0 11.60 13.10
STX 150619C00050000 C 06/19/15 50.0 7.95 8.60
STX 150619C00052500 C 06/19/15 52.5 6.30 6.45
STX 150619C00055000 C 06/19/15 55.0 4.70 4.85
STX 150619C00057500 C 06/19/15 57.5 3.45 3.55
STX 150619C00060000 C 06/19/15 60.0 2.40 2.49
STX 150619C00062500 C 06/19/15 62.5 1.62 1.70
STX 150619C00065000 C 06/19/15 65.0 1.06 1.13
STX 150619C00067500 C 06/19/15 67.5 0.68 0.74
STX 150619C00070000 C 06/19/15 70.0 0.43 0.50
STX 150619C00072500 C 06/19/15 72.5 0.27 0.34
STX 150619C00075000 C 06/19/15 75.0 0.18 0.25
STX 150619C00080000 C 06/19/15 80.0 0.09 0.16
STX 150619C00085000 C 06/19/15 85.0 0.05 0.09
STX 150619P00030000 P 06/19/15 30.0 0.07 0.13
STX 150619P00035000 P 06/19/15 35.0 0.16 0.21
STX 150619P00040000 P 06/19/15 40.0 0.34 0.39
STX 150619P00045000 P 06/19/15 45.0 0.74 0.81
STX 150619P00050000 P 06/19/15 50.0 1.64 1.70
STX 150619P00052500 P 06/19/15 52.5 2.34 2.43
STX 150619P00055000 P 06/19/15 55.0 3.25 3.40
STX 150619P00057500 P 06/19/15 57.5 4.50 4.60
STX 150619P00060000 P 06/19/15 60.0 6.00 6.10
STX 150619P00062500 P 06/19/15 62.5 7.70 7.85
STX 150619P00065000 P 06/19/15 65.0 9.65 9.80
STX 150619P00067500 P 06/19/15 67.5 11.60 12.15
STX 150619P00070000 P 06/19/15 70.0 12.45 14.85
STX 150619P00072500 P 06/19/15 72.5 14.80 17.30
STX 150619P00075000 P 06/19/15 75.0 17.25 20.40
STX 150619P00080000 P 06/19/15 80.0 22.00 24.85
STX 150619P00085000 P 06/19/15 85.0 26.90 30.50
STX 150918C00035000 C 09/18/15 35.0 20.15 24.00
STX 150918C00040000 C 09/18/15 40.0 15.25 19.10
STX 150918C00045000 C 09/18/15 45.0 12.00 14.25
STX 150918C00050000 C 09/18/15 50.0 8.80 8.95
STX 150918C00052500 C 09/18/15 52.5 7.15 7.30
STX 150918C00055000 C 09/18/15 55.0 5.65 5.80
STX 150918C00057500 C 09/18/15 57.5 4.40 4.55
STX 150918C00060000 C 09/18/15 60.0 3.35 3.50
STX 150918C00062500 C 09/18/15 62.5 2.53 2.62
STX 150918C00065000 C 09/18/15 65.0 1.87 1.95
STX 150918C00067500 C 09/18/15 67.5 1.36 1.43
STX 150918C00070000 C 09/18/15 70.0 0.97 1.04
STX 150918C00072500 C 09/18/15 72.5 0.69 0.76
STX 150918C00075000 C 09/18/15 75.0 0.50 0.55
STX 150918C00080000 C 09/18/15 80.0 0.25 0.30
STX 150918C00085000 C 09/18/15 85.0 0.13 0.19
STX 150918P00035000 P 09/18/15 35.0 0.37 0.42
STX 150918P00040000 P 09/18/15 40.0 0.73 0.81
STX 150918P00045000 P 09/18/15 45.0 1.44 1.52
STX 150918P00050000 P 09/18/15 50.0 2.65 2.77
STX 150918P00052500 P 09/18/15 52.5 3.50 3.70
STX 150918P00055000 P 09/18/15 55.0 4.55 4.75
STX 150918P00057500 P 09/18/15 57.5 5.85 6.00
STX 150918P00060000 P 09/18/15 60.0 7.35 7.50
STX 150918P00062500 P 09/18/15 62.5 9.05 9.15
STX 150918P00065000 P 09/18/15 65.0 10.90 11.00
STX 150918P00067500 P 09/18/15 67.5 12.85 13.00
STX 150918P00070000 P 09/18/15 70.0 14.70 15.40
STX 150918P00072500 P 09/18/15 72.5 15.55 18.35
STX 150918P00075000 P 09/18/15 75.0 17.85 20.40
STX 150918P00080000 P 09/18/15 80.0 22.60 25.70
STX 150918P00085000 P 09/18/15 85.0 27.50 30.45
STX 160115C00025000 C 01/15/16 25.0 30.05 34.40
STX 160115C00030000 C 01/15/16 30.0 24.90 29.50
STX 160115C00033000 C 01/15/16 33.0 22.05 26.40
STX 160115C00035000 C 01/15/16 35.0 20.15 24.00
STX 160115C00038000 C 01/15/16 38.0 17.20 21.55
STX 160115C00040000 C 01/15/16 40.0 15.50 19.25
STX 160115C00043000 C 01/15/16 43.0 13.95 16.70
STX 160115C00045000 C 01/15/16 45.0 12.55 13.85
STX 160115C00047000 C 01/15/16 47.0 10.90 12.35
STX 160115C00050000 C 01/15/16 50.0 9.00 9.70
STX 160115C00052500 C 01/15/16 52.5 8.00 8.15
STX 160115C00055000 C 01/15/16 55.0 6.60 6.75
STX 160115C00057500 C 01/15/16 57.5 5.40 5.55
STX 160115C00060000 C 01/15/16 60.0 4.35 4.50
STX 160115C00062500 C 01/15/16 62.5 3.45 3.60
STX 160115C00065000 C 01/15/16 65.0 2.75 2.87
STX 160115C00067500 C 01/15/16 67.5 2.19 2.27
STX 160115C00070000 C 01/15/16 70.0 1.67 1.78
STX 160115C00072500 C 01/15/16 72.5 1.28 1.40
STX 160115C00075000 C 01/15/16 75.0 1.02 1.08
STX 160115C00080000 C 01/15/16 80.0 0.61 0.67
STX 160115C00085000 C 01/15/16 85.0 0.34 0.41
STX 160115C00090000 C 01/15/16 90.0 0.18 0.26
STX 160115C00095000 C 01/15/16 95.0 0.10 0.17
STX 160115C00100000 C 01/15/16 100.0 0.04 0.13
STX 160115P00025000 P 01/15/16 25.0 0.18 0.26
STX 160115P00030000 P 01/15/16 30.0 0.40 0.45
STX 160115P00033000 P 01/15/16 33.0 0.56 0.64
STX 160115P00035000 P 01/15/16 35.0 0.73 0.80
STX 160115P00038000 P 01/15/16 38.0 1.05 1.13
STX 160115P00040000 P 01/15/16 40.0 1.34 1.42
STX 160115P00043000 P 01/15/16 43.0 1.87 1.97
STX 160115P00045000 P 01/15/16 45.0 2.33 2.43
STX 160115P00047000 P 01/15/16 47.0 2.86 2.98
STX 160115P00050000 P 01/15/16 50.0 3.80 4.00
STX 160115P00052500 P 01/15/16 52.5 4.80 5.00
STX 160115P00055000 P 01/15/16 55.0 5.95 6.15
STX 160115P00057500 P 01/15/16 57.5 7.30 7.45
STX 160115P00060000 P 01/15/16 60.0 8.80 8.90
STX 160115P00062500 P 01/15/16 62.5 10.45 10.55
STX 160115P00065000 P 01/15/16 65.0 12.20 12.35
STX 160115P00067500 P 01/15/16 67.5 14.15 14.30
STX 160115P00070000 P 01/15/16 70.0 16.15 16.35
STX 160115P00072500 P 01/15/16 72.5 17.60 19.10
STX 160115P00075000 P 01/15/16 75.0 19.80 21.45
STX 160115P00080000 P 01/15/16 80.0 23.40 26.10
STX 160115P00085000 P 01/15/16 85.0 28.15 30.95
STX 160115P00090000 P 01/15/16 90.0 32.95 36.50
STX 160115P00095000 P 01/15/16 95.0 37.25 42.00
STX 160115P00100000 P 01/15/16 100.0 42.75 46.00
STX 170120C00030000 C 01/20/17 30.0 25.15 29.05
STX 170120C00035000 C 01/20/17 35.0 20.15 24.10
STX 170120C00040000 C 01/20/17 40.0 16.90 19.95
STX 170120C00045000 C 01/20/17 45.0 13.50 15.40
STX 170120C00050000 C 01/20/17 50.0 10.30 12.40
STX 170120C00052500 C 01/20/17 52.5 9.35 11.15
STX 170120C00055000 C 01/20/17 55.0 8.20 9.90
STX 170120C00057500 C 01/20/17 57.5 7.25 8.45
STX 170120C00060000 C 01/20/17 60.0 6.50 7.30
STX 170120C00062500 C 01/20/17 62.5 5.45 7.00
STX 170120C00065000 C 01/20/17 65.0 4.75 5.60
STX 170120C00067500 C 01/20/17 67.5 4.05 5.05
STX 170120C00070000 C 01/20/17 70.0 3.45 4.45
STX 170120C00072500 C 01/20/17 72.5 2.98 3.65
STX 170120C00075000 C 01/20/17 75.0 2.50 3.45
STX 170120C00080000 C 01/20/17 80.0 2.00 2.89
STX 170120C00085000 C 01/20/17 85.0 1.31 1.75
STX 170120C00090000 C 01/20/17 90.0 0.84 1.80
STX 170120C00095000 C 01/20/17 95.0 0.50 1.49
STX 170120C00100000 C 01/20/17 100.0 0.48 0.98
STX 170120P00030000 P 01/20/17 30.0 0.87 1.82
STX 170120P00035000 P 01/20/17 35.0 1.65 2.62
STX 170120P00040000 P 01/20/17 40.0 2.79 4.05
STX 170120P00045000 P 01/20/17 45.0 4.35 5.25
STX 170120P00050000 P 01/20/17 50.0 6.30 7.70
STX 170120P00052500 P 01/20/17 52.5 7.45 8.80
STX 170120P00055000 P 01/20/17 55.0 8.65 10.70
STX 170120P00057500 P 01/20/17 57.5 10.05 11.95
STX 170120P00060000 P 01/20/17 60.0 11.55 13.30
STX 170120P00062500 P 01/20/17 62.5 13.00 15.40
STX 170120P00065000 P 01/20/17 65.0 14.70 17.15
STX 170120P00067500 P 01/20/17 67.5 16.45 18.95
STX 170120P00070000 P 01/20/17 70.0 18.35 20.90
STX 170120P00072500 P 01/20/17 72.5 20.25 22.85
STX 170120P00075000 P 01/20/17 75.0 22.25 24.85
STX 170120P00080000 P 01/20/17 80.0 26.45 29.10
STX 170120P00085000 P 01/20/17 85.0 30.50 33.60
STX 170120P00090000 P 01/20/17 90.0 35.05 38.80
STX 170120P00095000 P 01/20/17 95.0 39.85 43.30
STX 170120P00100000 P 01/20/17 100.0 44.60 47.65

OPRA data is delayed 15 minutes.