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 (2014-10-03)Premium Content

Seagate Technology (STX)
As of Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 141107C00044000 C 11/07/14 44.0 17.65 18.95
STX 141107C00045000 C 11/07/14 45.0 16.05 19.50
STX 141107C00045500 C 11/07/14 45.5 14.95 18.85
STX 141107C00046000 C 11/07/14 46.0 15.00 18.45
STX 141107C00046500 C 11/07/14 46.5 13.90 17.95
STX 141107C00047000 C 11/07/14 47.0 13.45 17.50
STX 141107C00047500 C 11/07/14 47.5 13.50 16.25
STX 141107C00048000 C 11/07/14 48.0 14.15 15.10
STX 141107C00048500 C 11/07/14 48.5 12.00 16.00
STX 141107C00049000 C 11/07/14 49.0 13.15 14.20
STX 141107C00049500 C 11/07/14 49.5 10.85 14.85
STX 141107C00050000 C 11/07/14 50.0 11.10 12.95
STX 141107C00050500 C 11/07/14 50.5 9.85 12.55
STX 141107C00051000 C 11/07/14 51.0 10.95 12.00
STX 141107C00051500 C 11/07/14 51.5 10.65 11.65
STX 141107C00052000 C 11/07/14 52.0 8.85 11.15
STX 141107C00052500 C 11/07/14 52.5 8.35 10.45
STX 141107C00053000 C 11/07/14 53.0 8.90 9.95
STX 141107C00053500 C 11/07/14 53.5 8.40 9.45
STX 141107C00054000 C 11/07/14 54.0 7.95 8.95
STX 141107C00054500 C 11/07/14 54.5 7.10 8.45
STX 141107C00055000 C 11/07/14 55.0 7.15 7.95
STX 141107C00055500 C 11/07/14 55.5 6.65 7.45
STX 141107C00056000 C 11/07/14 56.0 6.15 6.95
STX 141107C00056500 C 11/07/14 56.5 5.65 6.45
STX 141107C00057000 C 11/07/14 57.0 5.15 5.95
STX 141107C00057500 C 11/07/14 57.5 4.60 5.45
STX 141107C00058000 C 11/07/14 58.0 4.45 4.95
STX 141107C00058500 C 11/07/14 58.5 3.95 4.45
STX 141107C00059000 C 11/07/14 59.0 2.98 3.95
STX 141107C00059500 C 11/07/14 59.5 2.62 3.45
STX 141107C00060000 C 11/07/14 60.0 2.59 2.97
STX 141107C00060500 C 11/07/14 60.5 2.11 2.50
STX 141107C00061000 C 11/07/14 61.0 1.78 2.09
STX 141107C00061500 C 11/07/14 61.5 1.46 1.61
STX 141107C00062000 C 11/07/14 62.0 1.13 1.25
STX 141107C00062500 C 11/07/14 62.5 0.81 0.92
STX 141107C00063000 C 11/07/14 63.0 0.56 0.64
STX 141107C00063500 C 11/07/14 63.5 0.36 0.45
STX 141107C00064000 C 11/07/14 64.0 0.22 0.30
STX 141107C00064500 C 11/07/14 64.5 0.03 0.18
STX 141107C00065000 C 11/07/14 65.0 0.00 0.13
STX 141107C00065500 C 11/07/14 65.5 0.00 0.08
STX 141107C00066000 C 11/07/14 66.0 0.00 0.05
STX 141107C00066500 C 11/07/14 66.5 0.00 0.03
STX 141107C00067000 C 11/07/14 67.0 0.00 0.03
STX 141107C00067500 C 11/07/14 67.5 0.00 0.03
STX 141107C00070000 C 11/07/14 70.0 0.00 0.03
STX 141107C00075000 C 11/07/14 75.0 0.00 0.03
STX 141107C00080000 C 11/07/14 80.0 0.00 0.03
STX 141107C00085000 C 11/07/14 85.0 0.00 0.03
STX 141107C00090000 C 11/07/14 90.0 0.00 0.03
STX 141107P00044000 P 11/07/14 44.0 0.00 0.03
STX 141107P00045000 P 11/07/14 45.0 0.00 0.03
STX 141107P00045500 P 11/07/14 45.5 0.00 0.03
STX 141107P00046000 P 11/07/14 46.0 0.00 0.03
STX 141107P00046500 P 11/07/14 46.5 0.00 0.03
STX 141107P00047000 P 11/07/14 47.0 0.00 0.03
STX 141107P00047500 P 11/07/14 47.5 0.00 0.03
STX 141107P00048000 P 11/07/14 48.0 0.00 0.03
STX 141107P00048500 P 11/07/14 48.5 0.00 0.03
STX 141107P00049000 P 11/07/14 49.0 0.00 0.03
STX 141107P00049500 P 11/07/14 49.5 0.00 0.04
STX 141107P00050000 P 11/07/14 50.0 0.00 0.02
STX 141107P00050500 P 11/07/14 50.5 0.00 0.04
STX 141107P00051000 P 11/07/14 51.0 0.00 0.04
STX 141107P00051500 P 11/07/14 51.5 0.00 0.04
STX 141107P00052000 P 11/07/14 52.0 0.00 0.05
STX 141107P00052500 P 11/07/14 52.5 0.00 0.05
STX 141107P00053000 P 11/07/14 53.0 0.00 0.05
STX 141107P00053500 P 11/07/14 53.5 0.00 0.05
STX 141107P00054000 P 11/07/14 54.0 0.00 0.06
STX 141107P00054500 P 11/07/14 54.5 0.01 0.07
STX 141107P00055000 P 11/07/14 55.0 0.01 0.08
STX 141107P00055500 P 11/07/14 55.5 0.01 0.10
STX 141107P00056000 P 11/07/14 56.0 0.01 0.10
STX 141107P00056500 P 11/07/14 56.5 0.02 0.12
STX 141107P00057000 P 11/07/14 57.0 0.02 0.13
STX 141107P00057500 P 11/07/14 57.5 0.03 0.11
STX 141107P00058000 P 11/07/14 58.0 0.05 0.15
STX 141107P00058500 P 11/07/14 58.5 0.06 0.18
STX 141107P00059000 P 11/07/14 59.0 0.09 0.21
STX 141107P00059500 P 11/07/14 59.5 0.12 0.24
STX 141107P00060000 P 11/07/14 60.0 0.15 0.21
STX 141107P00060500 P 11/07/14 60.5 0.22 0.35
STX 141107P00061000 P 11/07/14 61.0 0.32 0.38
STX 141107P00061500 P 11/07/14 61.5 0.44 0.52
STX 141107P00062000 P 11/07/14 62.0 0.65 0.72
STX 141107P00062500 P 11/07/14 62.5 0.87 1.15
STX 141107P00063000 P 11/07/14 63.0 1.16 1.26
STX 141107P00063500 P 11/07/14 63.5 1.48 1.67
STX 141107P00064000 P 11/07/14 64.0 1.87 2.21
STX 141107P00064500 P 11/07/14 64.5 2.26 2.95
STX 141107P00065000 P 11/07/14 65.0 2.72 3.35
STX 141107P00065500 P 11/07/14 65.5 3.15 4.15
STX 141107P00066000 P 11/07/14 66.0 3.65 4.50
STX 141107P00066500 P 11/07/14 66.5 4.10 4.80
STX 141107P00067000 P 11/07/14 67.0 4.60 5.65
STX 141107P00067500 P 11/07/14 67.5 5.10 6.00
STX 141107P00070000 P 11/07/14 70.0 7.60 8.70
STX 141107P00075000 P 11/07/14 75.0 12.35 13.75
STX 141107P00080000 P 11/07/14 80.0 17.20 18.50
STX 141107P00085000 P 11/07/14 85.0 22.00 23.50
STX 141107P00090000 P 11/07/14 90.0 27.55 28.80
STX 141114C00045000 C 11/14/14 45.0 15.55 18.55
STX 141114C00045500 C 11/14/14 45.5 15.50 18.85
STX 141114C00046000 C 11/14/14 46.0 14.60 18.35
STX 141114C00046500 C 11/14/14 46.5 14.25 17.85
STX 141114C00047000 C 11/14/14 47.0 14.10 16.15
STX 141114C00047500 C 11/14/14 47.5 13.45 16.80
STX 141114C00048000 C 11/14/14 48.0 13.00 15.00
STX 141114C00048500 C 11/14/14 48.5 12.20 15.05
STX 141114C00049000 C 11/14/14 49.0 11.35 14.55
STX 141114C00049500 C 11/14/14 49.5 12.35 13.60
STX 141114C00050000 C 11/14/14 50.0 11.20 13.45
STX 141114C00050500 C 11/14/14 50.5 11.65 12.55
STX 141114C00051000 C 11/14/14 51.0 11.15 12.05
STX 141114C00051500 C 11/14/14 51.5 10.65 11.60
STX 141114C00052000 C 11/14/14 52.0 9.85 11.05
STX 141114C00052500 C 11/14/14 52.5 9.35 10.55
STX 141114C00053000 C 11/14/14 53.0 8.90 9.95
STX 141114C00053500 C 11/14/14 53.5 8.40 9.45
STX 141114C00054000 C 11/14/14 54.0 7.25 9.00
STX 141114C00054500 C 11/14/14 54.5 7.40 8.45
STX 141114C00055000 C 11/14/14 55.0 6.90 7.95
STX 141114C00055500 C 11/14/14 55.5 6.65 7.45
STX 141114C00056000 C 11/14/14 56.0 6.30 6.95
STX 141114C00056500 C 11/14/14 56.5 5.65 6.45
STX 141114C00057000 C 11/14/14 57.0 5.30 5.95
STX 141114C00057500 C 11/14/14 57.5 4.80 5.45
STX 141114C00058000 C 11/14/14 58.0 4.25 4.95
STX 141114C00058500 C 11/14/14 58.5 3.70 4.50
STX 141114C00059000 C 11/14/14 59.0 3.25 4.00
STX 141114C00059500 C 11/14/14 59.5 2.86 3.50
STX 141114C00060000 C 11/14/14 60.0 2.68 3.05
STX 141114C00060500 C 11/14/14 60.5 2.42 2.60
STX 141114C00061000 C 11/14/14 61.0 1.99 2.16
STX 141114C00061500 C 11/14/14 61.5 1.68 1.77
STX 141114C00062000 C 11/14/14 62.0 1.33 1.42
STX 141114C00062500 C 11/14/14 62.5 1.05 1.12
STX 141114C00063000 C 11/14/14 63.0 0.80 0.88
STX 141114C00063500 C 11/14/14 63.5 0.60 0.67
STX 141114C00064000 C 11/14/14 64.0 0.45 0.52
STX 141114C00064500 C 11/14/14 64.5 0.32 0.38
STX 141114C00065000 C 11/14/14 65.0 0.09 0.29
STX 141114C00065500 C 11/14/14 65.5 0.04 0.19
STX 141114C00066000 C 11/14/14 66.0 0.02 0.14
STX 141114C00066500 C 11/14/14 66.5 0.00 0.11
STX 141114P00045000 P 11/14/14 45.0 0.00 0.04
STX 141114P00045500 P 11/14/14 45.5 0.00 0.04
STX 141114P00046000 P 11/14/14 46.0 0.00 0.04
STX 141114P00046500 P 11/14/14 46.5 0.00 0.05
STX 141114P00047000 P 11/14/14 47.0 0.00 0.05
STX 141114P00047500 P 11/14/14 47.5 0.00 0.05
STX 141114P00048000 P 11/14/14 48.0 0.00 0.05
STX 141114P00048500 P 11/14/14 48.5 0.00 0.06
STX 141114P00049000 P 11/14/14 49.0 0.00 0.06
STX 141114P00049500 P 11/14/14 49.5 0.01 0.06
STX 141114P00050000 P 11/14/14 50.0 0.01 0.07
STX 141114P00050500 P 11/14/14 50.5 0.02 0.07
STX 141114P00051000 P 11/14/14 51.0 0.02 0.08
STX 141114P00051500 P 11/14/14 51.5 0.02 0.09
STX 141114P00052000 P 11/14/14 52.0 0.03 0.10
STX 141114P00052500 P 11/14/14 52.5 0.03 0.11
STX 141114P00053000 P 11/14/14 53.0 0.03 0.12
STX 141114P00053500 P 11/14/14 53.5 0.03 0.13
STX 141114P00054000 P 11/14/14 54.0 0.05 0.14
STX 141114P00054500 P 11/14/14 54.5 0.04 0.15
STX 141114P00055000 P 11/14/14 55.0 0.05 0.16
STX 141114P00055500 P 11/14/14 55.5 0.05 0.18
STX 141114P00056000 P 11/14/14 56.0 0.07 0.18
STX 141114P00056500 P 11/14/14 56.5 0.09 0.18
STX 141114P00057000 P 11/14/14 57.0 0.08 0.21
STX 141114P00057500 P 11/14/14 57.5 0.09 0.25
STX 141114P00058000 P 11/14/14 58.0 0.15 0.28
STX 141114P00058500 P 11/14/14 58.5 0.19 0.32
STX 141114P00059000 P 11/14/14 59.0 0.24 0.29
STX 141114P00059500 P 11/14/14 59.5 0.30 0.43
STX 141114P00060000 P 11/14/14 60.0 0.40 0.53
STX 141114P00060500 P 11/14/14 60.5 0.47 0.59
STX 141114P00061000 P 11/14/14 61.0 0.62 0.68
STX 141114P00061500 P 11/14/14 61.5 0.77 0.85
STX 141114P00062000 P 11/14/14 62.0 0.97 1.06
STX 141114P00062500 P 11/14/14 62.5 1.20 1.31
STX 141114P00063000 P 11/14/14 63.0 1.47 1.59
STX 141114P00063500 P 11/14/14 63.5 1.78 2.08
STX 141114P00064000 P 11/14/14 64.0 2.08 2.46
STX 141114P00064500 P 11/14/14 64.5 2.49 2.83
STX 141114P00065000 P 11/14/14 65.0 2.87 3.50
STX 141114P00065500 P 11/14/14 65.5 3.30 3.80
STX 141114P00066000 P 11/14/14 66.0 3.75 4.30
STX 141114P00066500 P 11/14/14 66.5 4.20 5.00
STX 141122C00040000 C 11/22/14 40.0 21.70 22.95
STX 141122C00042000 C 11/22/14 42.0 18.50 21.15
STX 141122C00043000 C 11/22/14 43.0 17.50 20.15
STX 141122C00044000 C 11/22/14 44.0 17.25 19.15
STX 141122C00044500 C 11/22/14 44.5 16.30 18.55
STX 141122C00045000 C 11/22/14 45.0 16.25 17.95
STX 141122C00045500 C 11/22/14 45.5 15.05 17.80
STX 141122C00046000 C 11/22/14 46.0 14.85 17.55
STX 141122C00046500 C 11/22/14 46.5 13.90 17.05
STX 141122C00047000 C 11/22/14 47.0 13.85 16.55
STX 141122C00047500 C 11/22/14 47.5 13.75 15.80
STX 141122C00048000 C 11/22/14 48.0 13.25 15.30
STX 141122C00048500 C 11/22/14 48.5 12.75 14.80
STX 141122C00049000 C 11/22/14 49.0 12.25 14.30
STX 141122C00049500 C 11/22/14 49.5 12.05 13.70
STX 141122C00050000 C 11/22/14 50.0 12.15 12.95
STX 141122C00050500 C 11/22/14 50.5 10.80 12.70
STX 141122C00051000 C 11/22/14 51.0 10.55 11.95
STX 141122C00051500 C 11/22/14 51.5 10.65 11.45
STX 141122C00052000 C 11/22/14 52.0 9.90 10.95
STX 141122C00052500 C 11/22/14 52.5 9.40 10.45
STX 141122C00053000 C 11/22/14 53.0 8.90 9.95
STX 141122C00053500 C 11/22/14 53.5 8.40 9.45
STX 141122C00054000 C 11/22/14 54.0 7.95 8.95
STX 141122C00054500 C 11/22/14 54.5 7.40 8.45
STX 141122C00055000 C 11/22/14 55.0 7.75 7.95
STX 141122C00055500 C 11/22/14 55.5 6.65 7.45
STX 141122C00056000 C 11/22/14 56.0 6.15 6.95
STX 141122C00056500 C 11/22/14 56.5 5.65 6.45
STX 141122C00057000 C 11/22/14 57.0 5.00 5.95
STX 141122C00057500 C 11/22/14 57.5 5.20 5.45
STX 141122C00058000 C 11/22/14 58.0 4.25 4.95
STX 141122C00058500 C 11/22/14 58.5 3.70 4.50
STX 141122C00059000 C 11/22/14 59.0 3.55 4.00
STX 141122C00059500 C 11/22/14 59.5 3.20 3.55
STX 141122C00060000 C 11/22/14 60.0 2.78 3.10
STX 141122C00060500 C 11/22/14 60.5 2.54 2.70
STX 141122C00061000 C 11/22/14 61.0 2.19 2.31
STX 141122C00061500 C 11/22/14 61.5 1.86 1.96
STX 141122C00062000 C 11/22/14 62.0 1.53 1.64
STX 141122C00062500 C 11/22/14 62.5 1.27 1.35
STX 141122C00063000 C 11/22/14 63.0 1.03 1.11
STX 141122C00063500 C 11/22/14 63.5 0.82 0.90
STX 141122C00064000 C 11/22/14 64.0 0.65 0.73
STX 141122C00064500 C 11/22/14 64.5 0.51 0.58
STX 141122C00065000 C 11/22/14 65.0 0.39 0.46
STX 141122C00065500 C 11/22/14 65.5 0.29 0.36
STX 141122C00066000 C 11/22/14 66.0 0.19 0.28
STX 141122C00066500 C 11/22/14 66.5 0.13 0.22
STX 141122C00067000 C 11/22/14 67.0 0.12 0.17
STX 141122C00067500 C 11/22/14 67.5 0.05 0.13
STX 141122C00068000 C 11/22/14 68.0 0.03 0.10
STX 141122C00068500 C 11/22/14 68.5 0.00 0.07
STX 141122C00069000 C 11/22/14 69.0 0.00 0.06
STX 141122C00070000 C 11/22/14 70.0 0.00 0.04
STX 141122C00075000 C 11/22/14 75.0 0.00 0.03
STX 141122P00040000 P 11/22/14 40.0 0.00 0.04
STX 141122P00042000 P 11/22/14 42.0 0.00 0.04
STX 141122P00043000 P 11/22/14 43.0 0.00 0.05
STX 141122P00044000 P 11/22/14 44.0 0.01 0.05
STX 141122P00044500 P 11/22/14 44.5 0.01 0.05
STX 141122P00045000 P 11/22/14 45.0 0.01 0.06
STX 141122P00045500 P 11/22/14 45.5 0.01 0.06
STX 141122P00046000 P 11/22/14 46.0 0.01 0.07
STX 141122P00046500 P 11/22/14 46.5 0.01 0.07
STX 141122P00047000 P 11/22/14 47.0 0.02 0.07
STX 141122P00047500 P 11/22/14 47.5 0.02 0.08
STX 141122P00048000 P 11/22/14 48.0 0.02 0.09
STX 141122P00048500 P 11/22/14 48.5 0.02 0.09
STX 141122P00049000 P 11/22/14 49.0 0.02 0.10
STX 141122P00049500 P 11/22/14 49.5 0.02 0.10
STX 141122P00050000 P 11/22/14 50.0 0.03 0.11
STX 141122P00050500 P 11/22/14 50.5 0.03 0.12
STX 141122P00051000 P 11/22/14 51.0 0.04 0.11
STX 141122P00051500 P 11/22/14 51.5 0.05 0.13
STX 141122P00052000 P 11/22/14 52.0 0.04 0.14
STX 141122P00052500 P 11/22/14 52.5 0.06 0.14
STX 141122P00053000 P 11/22/14 53.0 0.06 0.15
STX 141122P00053500 P 11/22/14 53.5 0.07 0.15
STX 141122P00054000 P 11/22/14 54.0 0.08 0.16
STX 141122P00054500 P 11/22/14 54.5 0.09 0.18
STX 141122P00055000 P 11/22/14 55.0 0.10 0.17
STX 141122P00055500 P 11/22/14 55.5 0.12 0.21
STX 141122P00056000 P 11/22/14 56.0 0.14 0.20
STX 141122P00056500 P 11/22/14 56.5 0.16 0.22
STX 141122P00057000 P 11/22/14 57.0 0.19 0.23
STX 141122P00057500 P 11/22/14 57.5 0.23 0.31
STX 141122P00058000 P 11/22/14 58.0 0.27 0.36
STX 141122P00058500 P 11/22/14 58.5 0.32 0.37
STX 141122P00059000 P 11/22/14 59.0 0.40 0.44
STX 141122P00059500 P 11/22/14 59.5 0.48 0.53
STX 141122P00060000 P 11/22/14 60.0 0.58 0.65
STX 141122P00060500 P 11/22/14 60.5 0.71 0.78
STX 141122P00061000 P 11/22/14 61.0 0.86 0.92
STX 141122P00061500 P 11/22/14 61.5 1.03 1.11
STX 141122P00062000 P 11/22/14 62.0 1.23 1.31
STX 141122P00062500 P 11/22/14 62.5 1.44 1.55
STX 141122P00063000 P 11/22/14 63.0 1.72 1.82
STX 141122P00063500 P 11/22/14 63.5 2.02 2.12
STX 141122P00064000 P 11/22/14 64.0 2.33 2.45
STX 141122P00064500 P 11/22/14 64.5 2.70 2.87
STX 141122P00065000 P 11/22/14 65.0 3.05 3.25
STX 141122P00065500 P 11/22/14 65.5 3.45 3.75
STX 141122P00066000 P 11/22/14 66.0 3.85 4.25
STX 141122P00066500 P 11/22/14 66.5 4.30 5.25
STX 141122P00067000 P 11/22/14 67.0 4.75 5.40
STX 141122P00067500 P 11/22/14 67.5 5.20 5.80
STX 141122P00068000 P 11/22/14 68.0 5.70 6.30
STX 141122P00068500 P 11/22/14 68.5 6.15 6.80
STX 141122P00069000 P 11/22/14 69.0 6.65 7.30
STX 141122P00070000 P 11/22/14 70.0 7.65 8.30
STX 141122P00075000 P 11/22/14 75.0 12.45 13.40
STX 141128C00045000 C 11/28/14 45.0 17.15 18.15
STX 141128C00045500 C 11/28/14 45.5 15.65 18.85
STX 141128C00046000 C 11/28/14 46.0 14.70 17.70
STX 141128C00046500 C 11/28/14 46.5 13.95 16.80
STX 141128C00047000 C 11/28/14 47.0 13.90 16.10
STX 141128C00047500 C 11/28/14 47.5 14.65 15.55
STX 141128C00048000 C 11/28/14 48.0 13.85 15.05
STX 141128C00048500 C 11/28/14 48.5 12.45 14.60
STX 141128C00049000 C 11/28/14 49.0 11.65 14.10
STX 141128C00049500 C 11/28/14 49.5 11.40 13.70
STX 141128C00050000 C 11/28/14 50.0 11.90 12.95
STX 141128C00050500 C 11/28/14 50.5 11.35 12.55
STX 141128C00051000 C 11/28/14 51.0 9.95 12.20
STX 141128C00051500 C 11/28/14 51.5 10.35 11.60
STX 141128C00052000 C 11/28/14 52.0 9.85 11.35
STX 141128C00052500 C 11/28/14 52.5 9.35 10.45
STX 141128C00053000 C 11/28/14 53.0 8.90 10.05
STX 141128C00053500 C 11/28/14 53.5 8.45 9.45
STX 141128C00054000 C 11/28/14 54.0 7.95 8.95
STX 141128C00054500 C 11/28/14 54.5 7.75 8.45
STX 141128C00055000 C 11/28/14 55.0 7.30 7.95
STX 141128C00055500 C 11/28/14 55.5 6.80 7.45
STX 141128C00056000 C 11/28/14 56.0 6.30 6.95
STX 141128C00056500 C 11/28/14 56.5 5.80 6.45
STX 141128C00057000 C 11/28/14 57.0 5.30 5.95
STX 141128C00057500 C 11/28/14 57.5 4.55 5.50
STX 141128C00058000 C 11/28/14 58.0 4.10 5.00
STX 141128C00058500 C 11/28/14 58.5 4.00 4.55
STX 141128C00059000 C 11/28/14 59.0 3.70 4.10
STX 141128C00059500 C 11/28/14 59.5 3.25 3.65
STX 141128C00060000 C 11/28/14 60.0 2.82 3.20
STX 141128C00060500 C 11/28/14 60.5 2.68 2.83
STX 141128C00061000 C 11/28/14 61.0 2.18 2.47
STX 141128C00061500 C 11/28/14 61.5 2.00 2.13
STX 141128C00062000 C 11/28/14 62.0 1.69 1.83
STX 141128C00062500 C 11/28/14 62.5 1.42 1.53
STX 141128C00063000 C 11/28/14 63.0 1.20 1.29
STX 141128C00063500 C 11/28/14 63.5 0.98 1.09
STX 141128C00064000 C 11/28/14 64.0 0.81 0.90
STX 141128C00064500 C 11/28/14 64.5 0.63 0.75
STX 141128C00065000 C 11/28/14 65.0 0.53 0.60
STX 141128C00065500 C 11/28/14 65.5 0.41 0.49
STX 141128C00066000 C 11/28/14 66.0 0.21 0.39
STX 141128C00066500 C 11/28/14 66.5 0.12 0.32
STX 141128P00045000 P 11/28/14 45.0 0.01 0.07
STX 141128P00045500 P 11/28/14 45.5 0.01 0.08
STX 141128P00046000 P 11/28/14 46.0 0.02 0.08
STX 141128P00046500 P 11/28/14 46.5 0.01 0.09
STX 141128P00047000 P 11/28/14 47.0 0.02 0.10
STX 141128P00047500 P 11/28/14 47.5 0.02 0.11
STX 141128P00048000 P 11/28/14 48.0 0.02 0.12
STX 141128P00048500 P 11/28/14 48.5 0.03 0.13
STX 141128P00049000 P 11/28/14 49.0 0.01 0.15
STX 141128P00049500 P 11/28/14 49.5 0.04 0.14
STX 141128P00050000 P 11/28/14 50.0 0.04 0.10
STX 141128P00050500 P 11/28/14 50.5 0.05 0.14
STX 141128P00051000 P 11/28/14 51.0 0.05 0.17
STX 141128P00051500 P 11/28/14 51.5 0.06 0.18
STX 141128P00052000 P 11/28/14 52.0 0.07 0.19
STX 141128P00052500 P 11/28/14 52.5 0.07 0.20
STX 141128P00053000 P 11/28/14 53.0 0.08 0.19
STX 141128P00053500 P 11/28/14 53.5 0.09 0.21
STX 141128P00054000 P 11/28/14 54.0 0.10 0.17
STX 141128P00054500 P 11/28/14 54.5 0.11 0.26
STX 141128P00055000 P 11/28/14 55.0 0.14 0.28
STX 141128P00055500 P 11/28/14 55.5 0.16 0.31
STX 141128P00056000 P 11/28/14 56.0 0.16 0.34
STX 141128P00056500 P 11/28/14 56.5 0.22 0.37
STX 141128P00057000 P 11/28/14 57.0 0.26 0.44
STX 141128P00057500 P 11/28/14 57.5 0.30 0.50
STX 141128P00058000 P 11/28/14 58.0 0.36 0.50
STX 141128P00058500 P 11/28/14 58.5 0.43 0.50
STX 141128P00059000 P 11/28/14 59.0 0.53 0.69
STX 141128P00059500 P 11/28/14 59.5 0.62 0.84
STX 141128P00060000 P 11/28/14 60.0 0.74 0.96
STX 141128P00060500 P 11/28/14 60.5 0.87 1.12
STX 141128P00061000 P 11/28/14 61.0 1.02 1.28
STX 141128P00061500 P 11/28/14 61.5 1.20 1.47
STX 141128P00062000 P 11/28/14 62.0 1.33 1.55
STX 141128P00062500 P 11/28/14 62.5 1.64 1.91
STX 141128P00063000 P 11/28/14 63.0 1.88 2.18
STX 141128P00063500 P 11/28/14 63.5 2.18 2.54
STX 141128P00064000 P 11/28/14 64.0 2.49 2.87
STX 141128P00064500 P 11/28/14 64.5 2.83 3.20
STX 141128P00065000 P 11/28/14 65.0 3.15 3.55
STX 141128P00065500 P 11/28/14 65.5 3.55 3.95
STX 141128P00066000 P 11/28/14 66.0 3.95 4.85
STX 141128P00066500 P 11/28/14 66.5 4.40 5.00
STX 141205C00045000 C 12/05/14 45.0 17.15 18.15
STX 141205C00047000 C 12/05/14 47.0 13.70 16.05
STX 141205C00047500 C 12/05/14 47.5 13.65 15.85
STX 141205C00048000 C 12/05/14 48.0 12.35 15.00
STX 141205C00048500 C 12/05/14 48.5 12.60 14.75
STX 141205C00049000 C 12/05/14 49.0 12.20 14.25
STX 141205C00049500 C 12/05/14 49.5 11.50 13.75
STX 141205C00050000 C 12/05/14 50.0 11.15 13.10
STX 141205C00050500 C 12/05/14 50.5 10.65 13.30
STX 141205C00051000 C 12/05/14 51.0 9.70 12.25
STX 141205C00051500 C 12/05/14 51.5 10.30 11.60
STX 141205C00052000 C 12/05/14 52.0 9.85 11.10
STX 141205C00052500 C 12/05/14 52.5 9.30 10.75
STX 141205C00053000 C 12/05/14 53.0 9.25 9.95
STX 141205C00053500 C 12/05/14 53.5 8.75 9.45
STX 141205C00054000 C 12/05/14 54.0 7.95 8.95
STX 141205C00054500 C 12/05/14 54.5 7.80 8.45
STX 141205C00055000 C 12/05/14 55.0 7.30 7.95
STX 141205C00055500 C 12/05/14 55.5 6.80 7.45
STX 141205C00056000 C 12/05/14 56.0 6.30 6.95
STX 141205C00056500 C 12/05/14 56.5 5.50 6.50
STX 141205C00057000 C 12/05/14 57.0 5.05 6.00
STX 141205C00057500 C 12/05/14 57.5 4.60 5.50
STX 141205C00058000 C 12/05/14 58.0 4.60 5.05
STX 141205C00058500 C 12/05/14 58.5 4.20 4.60
STX 141205C00059000 C 12/05/14 59.0 3.75 4.15
STX 141205C00059500 C 12/05/14 59.5 3.35 3.75
STX 141205C00060000 C 12/05/14 60.0 3.15 3.35
STX 141205C00060500 C 12/05/14 60.5 2.84 2.98
STX 141205C00061000 C 12/05/14 61.0 2.42 2.62
STX 141205C00061500 C 12/05/14 61.5 2.18 2.30
STX 141205C00062000 C 12/05/14 62.0 1.83 2.00
STX 141205C00062500 C 12/05/14 62.5 1.61 1.76
STX 141205C00063000 C 12/05/14 63.0 1.35 1.50
STX 141205C00063500 C 12/05/14 63.5 1.16 1.28
STX 141205C00064000 C 12/05/14 64.0 0.95 1.09
STX 141205C00064500 C 12/05/14 64.5 0.80 0.93
STX 141205C00065000 C 12/05/14 65.0 0.58 0.77
STX 141205C00065500 C 12/05/14 65.5 0.54 0.64
STX 141205C00066000 C 12/05/14 66.0 0.26 0.52
STX 141205C00066500 C 12/05/14 66.5 0.19 0.42
STX 141205P00045000 P 12/05/14 45.0 0.02 0.08
STX 141205P00047000 P 12/05/14 47.0 0.02 0.10
STX 141205P00047500 P 12/05/14 47.5 0.03 0.13
STX 141205P00048000 P 12/05/14 48.0 0.03 0.14
STX 141205P00048500 P 12/05/14 48.5 0.04 0.15
STX 141205P00049000 P 12/05/14 49.0 0.05 0.18
STX 141205P00049500 P 12/05/14 49.5 0.05 0.18
STX 141205P00050000 P 12/05/14 50.0 0.06 0.19
STX 141205P00050500 P 12/05/14 50.5 0.07 0.20
STX 141205P00051000 P 12/05/14 51.0 0.08 0.21
STX 141205P00051500 P 12/05/14 51.5 0.09 0.22
STX 141205P00052000 P 12/05/14 52.0 0.10 0.23
STX 141205P00052500 P 12/05/14 52.5 0.12 0.25
STX 141205P00053000 P 12/05/14 53.0 0.13 0.26
STX 141205P00053500 P 12/05/14 53.5 0.15 0.28
STX 141205P00054000 P 12/05/14 54.0 0.16 0.30
STX 141205P00054500 P 12/05/14 54.5 0.19 0.33
STX 141205P00055000 P 12/05/14 55.0 0.21 0.33
STX 141205P00055500 P 12/05/14 55.5 0.25 0.40
STX 141205P00056000 P 12/05/14 56.0 0.24 0.43
STX 141205P00056500 P 12/05/14 56.5 0.27 0.50
STX 141205P00057000 P 12/05/14 57.0 0.38 0.56
STX 141205P00057500 P 12/05/14 57.5 0.43 0.60
STX 141205P00058000 P 12/05/14 58.0 0.47 0.64
STX 141205P00058500 P 12/05/14 58.5 0.58 0.80
STX 141205P00059000 P 12/05/14 59.0 0.65 0.90
STX 141205P00059500 P 12/05/14 59.5 0.78 1.02
STX 141205P00060000 P 12/05/14 60.0 0.91 1.16
STX 141205P00060500 P 12/05/14 60.5 1.04 1.34
STX 141205P00061000 P 12/05/14 61.0 1.20 1.51
STX 141205P00061500 P 12/05/14 61.5 1.37 1.71
STX 141205P00062000 P 12/05/14 62.0 1.61 1.78
STX 141205P00062500 P 12/05/14 62.5 1.84 2.17
STX 141205P00063000 P 12/05/14 63.0 2.10 2.45
STX 141205P00063500 P 12/05/14 63.5 2.37 2.74
STX 141205P00064000 P 12/05/14 64.0 2.67 3.05
STX 141205P00064500 P 12/05/14 64.5 3.00 3.40
STX 141205P00065000 P 12/05/14 65.0 3.30 3.75
STX 141205P00065500 P 12/05/14 65.5 3.70 4.10
STX 141205P00066000 P 12/05/14 66.0 4.10 4.50
STX 141205P00066500 P 12/05/14 66.5 4.50 5.45
STX 141212C00051000 C 12/12/14 51.0 11.15 12.00
STX 141212C00052000 C 12/12/14 52.0 9.85 10.95
STX 141212C00053000 C 12/12/14 53.0 9.30 9.95
STX 141212C00053500 C 12/12/14 53.5 8.80 9.45
STX 141212C00054000 C 12/12/14 54.0 8.30 8.95
STX 141212C00054500 C 12/12/14 54.5 7.80 8.45
STX 141212C00055000 C 12/12/14 55.0 6.95 7.95
STX 141212C00055500 C 12/12/14 55.5 6.70 7.45
STX 141212C00056000 C 12/12/14 56.0 6.00 7.00
STX 141212C00056500 C 12/12/14 56.5 5.85 6.50
STX 141212C00057000 C 12/12/14 57.0 4.95 6.05
STX 141212C00057500 C 12/12/14 57.5 5.20 5.60
STX 141212C00058000 C 12/12/14 58.0 4.70 5.15
STX 141212C00058500 C 12/12/14 58.5 4.25 4.70
STX 141212C00059000 C 12/12/14 59.0 3.85 4.30
STX 141212C00059500 C 12/12/14 59.5 3.55 3.90
STX 141212C00060000 C 12/12/14 60.0 3.35 3.50
STX 141212C00060500 C 12/12/14 60.5 2.75 3.15
STX 141212C00061000 C 12/12/14 61.0 2.67 2.80
STX 141212C00061500 C 12/12/14 61.5 2.09 2.49
STX 141212C00062000 C 12/12/14 62.0 2.07 2.21
STX 141212C00062500 C 12/12/14 62.5 1.82 1.94
STX 141212C00063000 C 12/12/14 63.0 1.54 1.69
STX 141212C00063500 C 12/12/14 63.5 1.35 1.47
STX 141212C00064000 C 12/12/14 64.0 1.04 1.26
STX 141212C00064500 C 12/12/14 64.5 0.97 1.09
STX 141212C00065000 C 12/12/14 65.0 0.65 0.93
STX 141212C00065500 C 12/12/14 65.5 0.66 0.78
STX 141212C00066000 C 12/12/14 66.0 0.56 0.66
STX 141212C00066500 C 12/12/14 66.5 0.28 0.56
STX 141212C00067000 C 12/12/14 67.0 0.22 0.47
STX 141212C00067500 C 12/12/14 67.5 0.16 0.37
STX 141212C00068000 C 12/12/14 68.0 0.12 0.31
STX 141212P00051000 P 12/12/14 51.0 0.10 0.24
STX 141212P00052000 P 12/12/14 52.0 0.13 0.27
STX 141212P00053000 P 12/12/14 53.0 0.17 0.31
STX 141212P00053500 P 12/12/14 53.5 0.19 0.33
STX 141212P00054000 P 12/12/14 54.0 0.23 0.37
STX 141212P00054500 P 12/12/14 54.5 0.27 0.41
STX 141212P00055000 P 12/12/14 55.0 0.30 0.45
STX 141212P00055500 P 12/12/14 55.5 0.31 0.49
STX 141212P00056000 P 12/12/14 56.0 0.34 0.53
STX 141212P00056500 P 12/12/14 56.5 0.39 0.61
STX 141212P00057000 P 12/12/14 57.0 0.48 0.67
STX 141212P00057500 P 12/12/14 57.5 0.54 0.70
STX 141212P00058000 P 12/12/14 58.0 0.62 0.81
STX 141212P00058500 P 12/12/14 58.5 0.70 0.93
STX 141212P00059000 P 12/12/14 59.0 0.82 1.06
STX 141212P00059500 P 12/12/14 59.5 0.94 1.21
STX 141212P00060000 P 12/12/14 60.0 1.08 1.36
STX 141212P00060500 P 12/12/14 60.5 1.19 1.52
STX 141212P00061000 P 12/12/14 61.0 1.39 1.71
STX 141212P00061500 P 12/12/14 61.5 1.55 1.91
STX 141212P00062000 P 12/12/14 62.0 1.78 2.02
STX 141212P00062500 P 12/12/14 62.5 2.03 2.29
STX 141212P00063000 P 12/12/14 63.0 2.27 2.66
STX 141212P00063500 P 12/12/14 63.5 2.54 2.95
STX 141212P00064000 P 12/12/14 64.0 2.85 3.25
STX 141212P00064500 P 12/12/14 64.5 3.15 3.55
STX 141212P00065000 P 12/12/14 65.0 3.50 3.90
STX 141212P00065500 P 12/12/14 65.5 3.85 4.25
STX 141212P00066000 P 12/12/14 66.0 4.20 4.65
STX 141212P00066500 P 12/12/14 66.5 4.60 5.05
STX 141212P00067000 P 12/12/14 67.0 5.00 5.95
STX 141212P00067500 P 12/12/14 67.5 5.45 6.45
STX 141212P00068000 P 12/12/14 68.0 5.90 6.50
STX 141220C00025000 C 12/20/14 25.0 35.50 38.55
STX 141220C00026000 C 12/20/14 26.0 36.15 37.10
STX 141220C00027000 C 12/20/14 27.0 35.15 36.05
STX 141220C00028000 C 12/20/14 28.0 34.15 35.10
STX 141220C00029000 C 12/20/14 29.0 33.15 34.05
STX 141220C00030000 C 12/20/14 30.0 32.15 33.05
STX 141220C00031000 C 12/20/14 31.0 31.15 32.45
STX 141220C00032000 C 12/20/14 32.0 29.80 31.40
STX 141220C00033000 C 12/20/14 33.0 29.15 30.60
STX 141220C00034000 C 12/20/14 34.0 26.35 29.85
STX 141220C00035000 C 12/20/14 35.0 27.15 28.20
STX 141220C00036000 C 12/20/14 36.0 26.15 27.20
STX 141220C00037000 C 12/20/14 37.0 25.15 26.15
STX 141220C00038000 C 12/20/14 38.0 24.15 25.15
STX 141220C00039000 C 12/20/14 39.0 21.45 24.35
STX 141220C00040000 C 12/20/14 40.0 22.15 23.10
STX 141220C00041000 C 12/20/14 41.0 20.25 22.00
STX 141220C00042000 C 12/20/14 42.0 19.85 21.20
STX 141220C00043000 C 12/20/14 43.0 19.15 20.05
STX 141220C00044000 C 12/20/14 44.0 18.15 19.15
STX 141220C00045000 C 12/20/14 45.0 17.15 18.20
STX 141220C00046000 C 12/20/14 46.0 16.15 17.00
STX 141220C00047000 C 12/20/14 47.0 15.15 16.55
STX 141220C00048000 C 12/20/14 48.0 14.15 15.05
STX 141220C00049000 C 12/20/14 49.0 12.95 14.00
STX 141220C00050000 C 12/20/14 50.0 12.25 12.95
STX 141220C00052500 C 12/20/14 52.5 9.65 10.45
STX 141220C00055000 C 12/20/14 55.0 7.35 7.95
STX 141220C00057500 C 12/20/14 57.5 5.20 5.65
STX 141220C00060000 C 12/20/14 60.0 3.50 3.65
STX 141220C00062500 C 12/20/14 62.5 2.01 2.08
STX 141220C00065000 C 12/20/14 65.0 1.00 1.06
STX 141220C00067500 C 12/20/14 67.5 0.39 0.48
STX 141220C00070000 C 12/20/14 70.0 0.13 0.21
STX 141220C00075000 C 12/20/14 75.0 0.00 0.04
STX 141220C00080000 C 12/20/14 80.0 0.00 0.03
STX 141220P00025000 P 12/20/14 25.0 0.00 0.03
STX 141220P00026000 P 12/20/14 26.0 0.00 0.03
STX 141220P00027000 P 12/20/14 27.0 0.00 0.03
STX 141220P00028000 P 12/20/14 28.0 0.00 0.03
STX 141220P00029000 P 12/20/14 29.0 0.00 0.03
STX 141220P00030000 P 12/20/14 30.0 0.00 0.03
STX 141220P00031000 P 12/20/14 31.0 0.00 0.03
STX 141220P00032000 P 12/20/14 32.0 0.00 0.04
STX 141220P00033000 P 12/20/14 33.0 0.00 0.04
STX 141220P00034000 P 12/20/14 34.0 0.00 0.04
STX 141220P00035000 P 12/20/14 35.0 0.01 0.05
STX 141220P00036000 P 12/20/14 36.0 0.00 0.05
STX 141220P00037000 P 12/20/14 37.0 0.01 0.06
STX 141220P00038000 P 12/20/14 38.0 0.01 0.07
STX 141220P00039000 P 12/20/14 39.0 0.02 0.07
STX 141220P00040000 P 12/20/14 40.0 0.05 0.08
STX 141220P00041000 P 12/20/14 41.0 0.03 0.08
STX 141220P00042000 P 12/20/14 42.0 0.03 0.09
STX 141220P00043000 P 12/20/14 43.0 0.03 0.10
STX 141220P00044000 P 12/20/14 44.0 0.03 0.11
STX 141220P00045000 P 12/20/14 45.0 0.03 0.12
STX 141220P00046000 P 12/20/14 46.0 0.05 0.13
STX 141220P00047000 P 12/20/14 47.0 0.07 0.14
STX 141220P00048000 P 12/20/14 48.0 0.08 0.15
STX 141220P00049000 P 12/20/14 49.0 0.10 0.16
STX 141220P00050000 P 12/20/14 50.0 0.13 0.18
STX 141220P00052500 P 12/20/14 52.5 0.22 0.27
STX 141220P00055000 P 12/20/14 55.0 0.36 0.42
STX 141220P00057500 P 12/20/14 57.5 0.65 0.71
STX 141220P00060000 P 12/20/14 60.0 1.23 1.31
STX 141220P00062500 P 12/20/14 62.5 2.21 2.30
STX 141220P00065000 P 12/20/14 65.0 3.65 3.80
STX 141220P00067500 P 12/20/14 67.5 5.55 6.45
STX 141220P00070000 P 12/20/14 70.0 7.75 8.40
STX 141220P00075000 P 12/20/14 75.0 12.50 13.80
STX 141220P00080000 P 12/20/14 80.0 17.55 18.55
STX 150117C00015000 C 01/17/15 15.0 45.80 49.35
STX 150117C00018000 C 01/17/15 18.0 42.35 45.00
STX 150117C00020000 C 01/17/15 20.0 40.35 43.35
STX 150117C00023000 C 01/17/15 23.0 37.55 40.35
STX 150117C00025000 C 01/17/15 25.0 35.80 38.10
STX 150117C00026000 C 01/17/15 26.0 34.40 37.35
STX 150117C00027000 C 01/17/15 27.0 34.35 35.95
STX 150117C00028000 C 01/17/15 28.0 33.05 35.35
STX 150117C00029000 C 01/17/15 29.0 31.75 34.35
STX 150117C00030000 C 01/17/15 30.0 31.35 33.00
STX 150117C00031000 C 01/17/15 31.0 29.40 32.35
STX 150117C00032000 C 01/17/15 32.0 28.35 31.35
STX 150117C00033000 C 01/17/15 33.0 27.70 29.95
STX 150117C00034000 C 01/17/15 34.0 26.95 29.40
STX 150117C00035000 C 01/17/15 35.0 27.15 27.95
STX 150117C00036000 C 01/17/15 36.0 25.75 27.00
STX 150117C00037000 C 01/17/15 37.0 23.85 26.05
STX 150117C00038000 C 01/17/15 38.0 24.15 24.95
STX 150117C00039000 C 01/17/15 39.0 23.15 24.50
STX 150117C00040000 C 01/17/15 40.0 21.20 22.95
STX 150117C00041000 C 01/17/15 41.0 21.15 21.95
STX 150117C00042000 C 01/17/15 42.0 20.15 21.15
STX 150117C00043000 C 01/17/15 43.0 18.15 20.10
STX 150117C00044000 C 01/17/15 44.0 17.20 18.95
STX 150117C00045000 C 01/17/15 45.0 17.15 18.00
STX 150117C00046000 C 01/17/15 46.0 15.85 17.15
STX 150117C00047000 C 01/17/15 47.0 15.40 15.95
STX 150117C00048000 C 01/17/15 48.0 14.35 15.00
STX 150117C00049000 C 01/17/15 49.0 13.35 14.00
STX 150117C00050000 C 01/17/15 50.0 12.35 12.95
STX 150117C00052500 C 01/17/15 52.5 10.10 10.40
STX 150117C00055000 C 01/17/15 55.0 7.65 8.15
STX 150117C00057500 C 01/17/15 57.5 5.55 6.00
STX 150117C00060000 C 01/17/15 60.0 4.05 4.20
STX 150117C00062500 C 01/17/15 62.5 2.58 2.68
STX 150117C00065000 C 01/17/15 65.0 1.51 1.55
STX 150117C00067500 C 01/17/15 67.5 0.81 0.88
STX 150117C00070000 C 01/17/15 70.0 0.37 0.47
STX 150117C00075000 C 01/17/15 75.0 0.08 0.14
STX 150117C00080000 C 01/17/15 80.0 0.00 0.05
STX 150117C00085000 C 01/17/15 85.0 0.00 0.03
STX 150117P00015000 P 01/17/15 15.0 0.00 0.03
STX 150117P00018000 P 01/17/15 18.0 0.00 0.03
STX 150117P00020000 P 01/17/15 20.0 0.00 0.03
STX 150117P00023000 P 01/17/15 23.0 0.00 0.03
STX 150117P00025000 P 01/17/15 25.0 0.00 0.03
STX 150117P00026000 P 01/17/15 26.0 0.00 0.03
STX 150117P00027000 P 01/17/15 27.0 0.00 0.04
STX 150117P00028000 P 01/17/15 28.0 0.00 0.04
STX 150117P00029000 P 01/17/15 29.0 0.00 0.05
STX 150117P00030000 P 01/17/15 30.0 0.00 0.05
STX 150117P00031000 P 01/17/15 31.0 0.00 0.06
STX 150117P00032000 P 01/17/15 32.0 0.01 0.06
STX 150117P00033000 P 01/17/15 33.0 0.02 0.06
STX 150117P00034000 P 01/17/15 34.0 0.02 0.07
STX 150117P00035000 P 01/17/15 35.0 0.03 0.07
STX 150117P00036000 P 01/17/15 36.0 0.02 0.08
STX 150117P00037000 P 01/17/15 37.0 0.05 0.09
STX 150117P00038000 P 01/17/15 38.0 0.04 0.10
STX 150117P00039000 P 01/17/15 39.0 0.05 0.10
STX 150117P00040000 P 01/17/15 40.0 0.05 0.11
STX 150117P00041000 P 01/17/15 41.0 0.05 0.12
STX 150117P00042000 P 01/17/15 42.0 0.06 0.13
STX 150117P00043000 P 01/17/15 43.0 0.07 0.14
STX 150117P00044000 P 01/17/15 44.0 0.08 0.16
STX 150117P00045000 P 01/17/15 45.0 0.10 0.17
STX 150117P00046000 P 01/17/15 46.0 0.13 0.19
STX 150117P00047000 P 01/17/15 47.0 0.16 0.21
STX 150117P00048000 P 01/17/15 48.0 0.20 0.24
STX 150117P00049000 P 01/17/15 49.0 0.24 0.27
STX 150117P00050000 P 01/17/15 50.0 0.28 0.32
STX 150117P00052500 P 01/17/15 52.5 0.43 0.47
STX 150117P00055000 P 01/17/15 55.0 0.68 0.72
STX 150117P00057500 P 01/17/15 57.5 1.09 1.15
STX 150117P00060000 P 01/17/15 60.0 1.76 1.83
STX 150117P00062500 P 01/17/15 62.5 2.78 2.86
STX 150117P00065000 P 01/17/15 65.0 4.15 4.30
STX 150117P00067500 P 01/17/15 67.5 5.95 6.10
STX 150117P00070000 P 01/17/15 70.0 8.05 8.95
STX 150117P00075000 P 01/17/15 75.0 12.70 13.50
STX 150117P00080000 P 01/17/15 80.0 17.50 18.40
STX 150117P00085000 P 01/17/15 85.0 22.45 23.40
STX 150320C00030000 C 03/20/15 30.0 31.75 33.50
STX 150320C00035000 C 03/20/15 35.0 25.35 29.15
STX 150320C00040000 C 03/20/15 40.0 20.70 23.05
STX 150320C00045000 C 03/20/15 45.0 17.05 18.00
STX 150320C00050000 C 03/20/15 50.0 12.35 13.05
STX 150320C00052500 C 03/20/15 52.5 10.20 10.85
STX 150320C00055000 C 03/20/15 55.0 8.15 8.75
STX 150320C00057500 C 03/20/15 57.5 6.75 6.90
STX 150320C00060000 C 03/20/15 60.0 5.10 5.25
STX 150320C00062500 C 03/20/15 62.5 3.75 3.90
STX 150320C00065000 C 03/20/15 65.0 2.66 2.76
STX 150320C00067500 C 03/20/15 67.5 1.81 1.88
STX 150320C00070000 C 03/20/15 70.0 1.19 1.27
STX 150320C00075000 C 03/20/15 75.0 0.47 0.53
STX 150320C00080000 C 03/20/15 80.0 0.16 0.21
STX 150320C00085000 C 03/20/15 85.0 0.04 0.09
STX 150320P00030000 P 03/20/15 30.0 0.04 0.10
STX 150320P00035000 P 03/20/15 35.0 0.08 0.16
STX 150320P00040000 P 03/20/15 40.0 0.17 0.25
STX 150320P00045000 P 03/20/15 45.0 0.36 0.44
STX 150320P00050000 P 03/20/15 50.0 0.78 0.86
STX 150320P00052500 P 03/20/15 52.5 1.14 1.22
STX 150320P00055000 P 03/20/15 55.0 1.64 1.73
STX 150320P00057500 P 03/20/15 57.5 2.32 2.41
STX 150320P00060000 P 03/20/15 60.0 3.20 3.35
STX 150320P00062500 P 03/20/15 62.5 4.35 4.50
STX 150320P00065000 P 03/20/15 65.0 5.80 5.95
STX 150320P00067500 P 03/20/15 67.5 7.45 7.60
STX 150320P00070000 P 03/20/15 70.0 9.30 9.50
STX 150320P00075000 P 03/20/15 75.0 13.60 14.70
STX 150320P00080000 P 03/20/15 80.0 17.65 19.15
STX 150320P00085000 P 03/20/15 85.0 22.95 23.90
STX 150619C00030000 C 06/19/15 30.0 31.95 33.30
STX 150619C00035000 C 06/19/15 35.0 25.40 28.75
STX 150619C00040000 C 06/19/15 40.0 20.60 23.85
STX 150619C00045000 C 06/19/15 45.0 17.10 18.20
STX 150619C00050000 C 06/19/15 50.0 12.85 13.50
STX 150619C00052500 C 06/19/15 52.5 10.80 11.50
STX 150619C00055000 C 06/19/15 55.0 9.40 9.60
STX 150619C00057500 C 06/19/15 57.5 7.75 7.90
STX 150619C00060000 C 06/19/15 60.0 6.25 6.40
STX 150619C00062500 C 06/19/15 62.5 4.95 5.10
STX 150619C00065000 C 06/19/15 65.0 3.85 4.00
STX 150619C00070000 C 06/19/15 70.0 2.24 2.33
STX 150619C00075000 C 06/19/15 75.0 1.22 1.28
STX 150619C00080000 C 06/19/15 80.0 0.63 0.71
STX 150619P00030000 P 06/19/15 30.0 0.12 0.20
STX 150619P00035000 P 06/19/15 35.0 0.24 0.32
STX 150619P00040000 P 06/19/15 40.0 0.48 0.55
STX 150619P00045000 P 06/19/15 45.0 0.90 0.99
STX 150619P00050000 P 06/19/15 50.0 1.66 1.74
STX 150619P00052500 P 06/19/15 52.5 2.21 2.32
STX 150619P00055000 P 06/19/15 55.0 2.91 3.05
STX 150619P00057500 P 06/19/15 57.5 3.75 3.90
STX 150619P00060000 P 06/19/15 60.0 4.80 4.95
STX 150619P00062500 P 06/19/15 62.5 6.05 6.15
STX 150619P00065000 P 06/19/15 65.0 7.45 7.60
STX 150619P00070000 P 06/19/15 70.0 10.80 11.00
STX 150619P00075000 P 06/19/15 75.0 14.80 15.00
STX 150619P00080000 P 06/19/15 80.0 19.20 20.20
STX 160115C00025000 C 01/15/16 25.0 35.30 38.65
STX 160115C00030000 C 01/15/16 30.0 31.65 33.40
STX 160115C00033000 C 01/15/16 33.0 27.30 30.70
STX 160115C00035000 C 01/15/16 35.0 26.65 28.40
STX 160115C00038000 C 01/15/16 38.0 23.65 25.40
STX 160115C00040000 C 01/15/16 40.0 22.10 23.05
STX 160115C00043000 C 01/15/16 43.0 18.85 20.40
STX 160115C00045000 C 01/15/16 45.0 17.35 18.50
STX 160115C00047000 C 01/15/16 47.0 15.45 16.85
STX 160115C00050000 C 01/15/16 50.0 13.10 14.60
STX 160115C00052500 C 01/15/16 52.5 11.70 12.80
STX 160115C00055000 C 01/15/16 55.0 10.80 11.20
STX 160115C00057500 C 01/15/16 57.5 9.45 9.70
STX 160115C00060000 C 01/15/16 60.0 8.15 8.35
STX 160115C00062500 C 01/15/16 62.5 6.95 7.15
STX 160115C00065000 C 01/15/16 65.0 5.90 6.10
STX 160115C00067500 C 01/15/16 67.5 4.95 5.15
STX 160115C00070000 C 01/15/16 70.0 4.15 4.35
STX 160115C00075000 C 01/15/16 75.0 2.90 3.05
STX 160115C00080000 C 01/15/16 80.0 1.98 2.09
STX 160115C00085000 C 01/15/16 85.0 1.34 1.44
STX 160115C00090000 C 01/15/16 90.0 0.90 1.00
STX 160115P00025000 P 01/15/16 25.0 0.24 0.34
STX 160115P00030000 P 01/15/16 30.0 0.47 0.57
STX 160115P00033000 P 01/15/16 33.0 0.68 0.77
STX 160115P00035000 P 01/15/16 35.0 0.86 0.95
STX 160115P00038000 P 01/15/16 38.0 1.18 1.29
STX 160115P00040000 P 01/15/16 40.0 1.46 1.56
STX 160115P00043000 P 01/15/16 43.0 1.95 2.07
STX 160115P00045000 P 01/15/16 45.0 2.35 2.48
STX 160115P00047000 P 01/15/16 47.0 2.81 2.93
STX 160115P00050000 P 01/15/16 50.0 3.60 3.80
STX 160115P00052500 P 01/15/16 52.5 4.40 4.65
STX 160115P00055000 P 01/15/16 55.0 5.35 5.50
STX 160115P00057500 P 01/15/16 57.5 6.40 6.60
STX 160115P00060000 P 01/15/16 60.0 7.60 7.80
STX 160115P00062500 P 01/15/16 62.5 8.95 9.15
STX 160115P00065000 P 01/15/16 65.0 10.40 10.60
STX 160115P00067500 P 01/15/16 67.5 11.95 12.20
STX 160115P00070000 P 01/15/16 70.0 13.65 13.90
STX 160115P00075000 P 01/15/16 75.0 17.35 17.60
STX 160115P00080000 P 01/15/16 80.0 21.30 22.65
STX 160115P00085000 P 01/15/16 85.0 25.55 27.05
STX 160115P00090000 P 01/15/16 90.0 30.00 31.60

OPRA data is delayed 15 minutes.