Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Seagate Technology (STX)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 140425C00040000 C 04/25/14 40.0 12.55 16.55
STX 140425C00042000 C 04/25/14 42.0 10.40 14.60
STX 140425C00043000 C 04/25/14 43.0 9.45 12.75
STX 140425C00044000 C 04/25/14 44.0 8.80 11.75
STX 140425C00045000 C 04/25/14 45.0 8.05 10.80
STX 140425C00046000 C 04/25/14 46.0 8.00 9.25
STX 140425C00047000 C 04/25/14 47.0 7.00 8.25
STX 140425C00047500 C 04/25/14 47.5 6.50 7.75
STX 140425C00048000 C 04/25/14 48.0 6.00 6.75
STX 140425C00048500 C 04/25/14 48.5 5.50 6.75
STX 140425C00049000 C 04/25/14 49.0 5.00 5.45
STX 140425C00049500 C 04/25/14 49.5 4.50 5.75
STX 140425C00050000 C 04/25/14 50.0 4.00 4.80
STX 140425C00050500 C 04/25/14 50.5 3.50 3.95
STX 140425C00051000 C 04/25/14 51.0 3.00 4.25
STX 140425C00051500 C 04/25/14 51.5 2.54 3.35
STX 140425C00052000 C 04/25/14 52.0 2.08 2.75
STX 140425C00052500 C 04/25/14 52.5 1.66 1.95
STX 140425C00053000 C 04/25/14 53.0 1.26 1.44
STX 140425C00053500 C 04/25/14 53.5 0.88 0.99
STX 140425C00054000 C 04/25/14 54.0 0.61 0.66
STX 140425C00054500 C 04/25/14 54.5 0.38 0.43
STX 140425C00055000 C 04/25/14 55.0 0.25 0.28
STX 140425C00055500 C 04/25/14 55.5 0.14 0.17
STX 140425C00056000 C 04/25/14 56.0 0.08 0.11
STX 140425C00056500 C 04/25/14 56.5 0.04 0.08
STX 140425C00057000 C 04/25/14 57.0 0.02 0.06
STX 140425C00057500 C 04/25/14 57.5 0.01 0.04
STX 140425C00058000 C 04/25/14 58.0 0.00 0.04
STX 140425C00058500 C 04/25/14 58.5 0.00 0.03
STX 140425C00059000 C 04/25/14 59.0 0.00 0.03
STX 140425C00059500 C 04/25/14 59.5 0.00 0.03
STX 140425C00060000 C 04/25/14 60.0 0.00 0.03
STX 140425C00060500 C 04/25/14 60.5 0.00 0.03
STX 140425C00061000 C 04/25/14 61.0 0.00 0.03
STX 140425C00061500 C 04/25/14 61.5 0.00 0.03
STX 140425C00062000 C 04/25/14 62.0 0.00 0.03
STX 140425C00062500 C 04/25/14 62.5 0.00 0.03
STX 140425C00063000 C 04/25/14 63.0 0.00 0.03
STX 140425C00065000 C 04/25/14 65.0 0.00 0.03
STX 140425C00070000 C 04/25/14 70.0 0.00 0.03
STX 140425C00075000 C 04/25/14 75.0 0.00 0.03
STX 140425C00080000 C 04/25/14 80.0 0.00 0.03
STX 140425P00040000 P 04/25/14 40.0 0.00 0.03
STX 140425P00042000 P 04/25/14 42.0 0.00 0.03
STX 140425P00043000 P 04/25/14 43.0 0.00 0.03
STX 140425P00044000 P 04/25/14 44.0 0.00 0.03
STX 140425P00045000 P 04/25/14 45.0 0.00 0.03
STX 140425P00046000 P 04/25/14 46.0 0.00 0.04
STX 140425P00047000 P 04/25/14 47.0 0.00 0.04
STX 140425P00047500 P 04/25/14 47.5 0.00 0.04
STX 140425P00048000 P 04/25/14 48.0 0.00 0.04
STX 140425P00048500 P 04/25/14 48.5 0.00 0.05
STX 140425P00049000 P 04/25/14 49.0 0.00 0.04
STX 140425P00049500 P 04/25/14 49.5 0.00 0.06
STX 140425P00050000 P 04/25/14 50.0 0.00 0.06
STX 140425P00050500 P 04/25/14 50.5 0.00 0.07
STX 140425P00051000 P 04/25/14 51.0 0.01 0.08
STX 140425P00051500 P 04/25/14 51.5 0.02 0.07
STX 140425P00052000 P 04/25/14 52.0 0.05 0.10
STX 140425P00052500 P 04/25/14 52.5 0.10 0.14
STX 140425P00053000 P 04/25/14 53.0 0.18 0.22
STX 140425P00053500 P 04/25/14 53.5 0.31 0.35
STX 140425P00054000 P 04/25/14 54.0 0.51 0.55
STX 140425P00054500 P 04/25/14 54.5 0.78 0.85
STX 140425P00055000 P 04/25/14 55.0 1.12 1.20
STX 140425P00055500 P 04/25/14 55.5 1.51 1.61
STX 140425P00056000 P 04/25/14 56.0 1.95 2.04
STX 140425P00056500 P 04/25/14 56.5 2.23 2.52
STX 140425P00057000 P 04/25/14 57.0 2.54 3.05
STX 140425P00057500 P 04/25/14 57.5 2.40 3.55
STX 140425P00058000 P 04/25/14 58.0 2.85 4.05
STX 140425P00058500 P 04/25/14 58.5 3.30 4.55
STX 140425P00059000 P 04/25/14 59.0 3.80 5.05
STX 140425P00059500 P 04/25/14 59.5 4.30 5.55
STX 140425P00060000 P 04/25/14 60.0 4.50 6.20
STX 140425P00060500 P 04/25/14 60.5 5.00 6.65
STX 140425P00061000 P 04/25/14 61.0 5.45 7.35
STX 140425P00061500 P 04/25/14 61.5 6.15 7.95
STX 140425P00062000 P 04/25/14 62.0 6.45 8.50
STX 140425P00062500 P 04/25/14 62.5 6.95 8.75
STX 140425P00063000 P 04/25/14 63.0 7.60 9.30
STX 140425P00065000 P 04/25/14 65.0 8.70 12.45
STX 140425P00070000 P 04/25/14 70.0 13.50 17.50
STX 140425P00075000 P 04/25/14 75.0 18.45 22.60
STX 140425P00080000 P 04/25/14 80.0 23.50 27.50
STX 140502C00043500 C 05/02/14 43.5 10.10 12.25
STX 140502C00044000 C 05/02/14 44.0 9.85 11.75
STX 140502C00044500 C 05/02/14 44.5 9.35 11.30
STX 140502C00045000 C 05/02/14 45.0 8.90 10.80
STX 140502C00045500 C 05/02/14 45.5 8.40 10.15
STX 140502C00046000 C 05/02/14 46.0 7.95 9.65
STX 140502C00046500 C 05/02/14 46.5 7.45 9.15
STX 140502C00047000 C 05/02/14 47.0 6.95 8.70
STX 140502C00047500 C 05/02/14 47.5 6.45 8.20
STX 140502C00048000 C 05/02/14 48.0 6.20 7.75
STX 140502C00048500 C 05/02/14 48.5 5.70 7.25
STX 140502C00049000 C 05/02/14 49.0 5.30 6.15
STX 140502C00049500 C 05/02/14 49.5 4.80 5.55
STX 140502C00050000 C 05/02/14 50.0 4.50 4.85
STX 140502C00050500 C 05/02/14 50.5 4.10 4.45
STX 140502C00051000 C 05/02/14 51.0 3.70 4.05
STX 140502C00051500 C 05/02/14 51.5 3.35 3.70
STX 140502C00052000 C 05/02/14 52.0 3.05 3.35
STX 140502C00052500 C 05/02/14 52.5 2.68 2.80
STX 140502C00053000 C 05/02/14 53.0 2.42 2.48
STX 140502C00053500 C 05/02/14 53.5 2.09 2.19
STX 140502C00054000 C 05/02/14 54.0 1.86 1.91
STX 140502C00054500 C 05/02/14 54.5 1.59 1.67
STX 140502C00055000 C 05/02/14 55.0 1.37 1.45
STX 140502C00055500 C 05/02/14 55.5 1.20 1.25
STX 140502C00056000 C 05/02/14 56.0 1.00 1.07
STX 140502C00056500 C 05/02/14 56.5 0.87 0.92
STX 140502C00057000 C 05/02/14 57.0 0.72 0.78
STX 140502C00057500 C 05/02/14 57.5 0.61 0.66
STX 140502C00058000 C 05/02/14 58.0 0.52 0.56
STX 140502C00058500 C 05/02/14 58.5 0.42 0.47
STX 140502C00059000 C 05/02/14 59.0 0.35 0.39
STX 140502C00059500 C 05/02/14 59.5 0.28 0.34
STX 140502C00060000 C 05/02/14 60.0 0.23 0.29
STX 140502C00060500 C 05/02/14 60.5 0.19 0.25
STX 140502C00061000 C 05/02/14 61.0 0.15 0.21
STX 140502C00062500 C 05/02/14 62.5 0.08 0.16
STX 140502C00065000 C 05/02/14 65.0 0.03 0.10
STX 140502P00043500 P 05/02/14 43.5 0.00 0.14
STX 140502P00044000 P 05/02/14 44.0 0.02 0.10
STX 140502P00044500 P 05/02/14 44.5 0.02 0.14
STX 140502P00045000 P 05/02/14 45.0 0.04 0.12
STX 140502P00045500 P 05/02/14 45.5 0.04 0.18
STX 140502P00046000 P 05/02/14 46.0 0.04 0.20
STX 140502P00046500 P 05/02/14 46.5 0.05 0.25
STX 140502P00047000 P 05/02/14 47.0 0.13 0.18
STX 140502P00047500 P 05/02/14 47.5 0.17 0.22
STX 140502P00048000 P 05/02/14 48.0 0.11 0.29
STX 140502P00048500 P 05/02/14 48.5 0.25 0.31
STX 140502P00049000 P 05/02/14 49.0 0.31 0.38
STX 140502P00049500 P 05/02/14 49.5 0.38 0.45
STX 140502P00050000 P 05/02/14 50.0 0.50 0.52
STX 140502P00050500 P 05/02/14 50.5 0.59 0.63
STX 140502P00051000 P 05/02/14 51.0 0.69 0.75
STX 140502P00051500 P 05/02/14 51.5 0.81 0.88
STX 140502P00052000 P 05/02/14 52.0 0.98 1.03
STX 140502P00052500 P 05/02/14 52.5 1.13 1.20
STX 140502P00053000 P 05/02/14 53.0 1.33 1.39
STX 140502P00053500 P 05/02/14 53.5 1.52 1.60
STX 140502P00054000 P 05/02/14 54.0 1.78 1.84
STX 140502P00054500 P 05/02/14 54.5 2.00 2.10
STX 140502P00055000 P 05/02/14 55.0 2.27 2.38
STX 140502P00055500 P 05/02/14 55.5 2.62 2.68
STX 140502P00056000 P 05/02/14 56.0 2.91 3.05
STX 140502P00056500 P 05/02/14 56.5 3.25 3.40
STX 140502P00057000 P 05/02/14 57.0 3.55 3.75
STX 140502P00057500 P 05/02/14 57.5 3.95 4.15
STX 140502P00058000 P 05/02/14 58.0 4.35 4.55
STX 140502P00058500 P 05/02/14 58.5 4.75 5.00
STX 140502P00059000 P 05/02/14 59.0 5.10 5.45
STX 140502P00059500 P 05/02/14 59.5 5.55 5.90
STX 140502P00060000 P 05/02/14 60.0 5.75 6.30
STX 140502P00060500 P 05/02/14 60.5 6.05 6.85
STX 140502P00061000 P 05/02/14 61.0 6.50 7.35
STX 140502P00062500 P 05/02/14 62.5 7.20 8.85
STX 140502P00065000 P 05/02/14 65.0 9.70 11.35
STX 140509C00045000 C 05/09/14 45.0 7.90 10.85
STX 140509C00047000 C 05/09/14 47.0 7.20 8.80
STX 140509C00048000 C 05/09/14 48.0 6.30 6.80
STX 140509C00049000 C 05/09/14 49.0 5.40 5.85
STX 140509C00049500 C 05/09/14 49.5 5.05 5.25
STX 140509C00050000 C 05/09/14 50.0 4.60 4.80
STX 140509C00050500 C 05/09/14 50.5 4.20 4.40
STX 140509C00051000 C 05/09/14 51.0 3.85 4.05
STX 140509C00051500 C 05/09/14 51.5 3.45 3.70
STX 140509C00052000 C 05/09/14 52.0 3.20 3.35
STX 140509C00052500 C 05/09/14 52.5 2.82 2.94
STX 140509C00053000 C 05/09/14 53.0 2.55 2.63
STX 140509C00053500 C 05/09/14 53.5 2.23 2.34
STX 140509C00054000 C 05/09/14 54.0 1.99 2.07
STX 140509C00054500 C 05/09/14 54.5 1.73 1.82
STX 140509C00055000 C 05/09/14 55.0 1.51 1.60
STX 140509C00055500 C 05/09/14 55.5 1.32 1.40
STX 140509C00056000 C 05/09/14 56.0 1.14 1.21
STX 140509C00056500 C 05/09/14 56.5 1.00 1.05
STX 140509C00057000 C 05/09/14 57.0 0.86 0.92
STX 140509C00057500 C 05/09/14 57.5 0.72 0.80
STX 140509C00058000 C 05/09/14 58.0 0.62 0.68
STX 140509C00058500 C 05/09/14 58.5 0.52 0.58
STX 140509C00059000 C 05/09/14 59.0 0.44 0.50
STX 140509C00059500 C 05/09/14 59.5 0.37 0.44
STX 140509C00060000 C 05/09/14 60.0 0.30 0.37
STX 140509C00060500 C 05/09/14 60.5 0.25 0.33
STX 140509C00061000 C 05/09/14 61.0 0.21 0.29
STX 140509C00061500 C 05/09/14 61.5 0.16 0.25
STX 140509C00062000 C 05/09/14 62.0 0.14 0.19
STX 140509C00062500 C 05/09/14 62.5 0.11 0.16
STX 140509C00063000 C 05/09/14 63.0 0.07 0.21
STX 140509C00063500 C 05/09/14 63.5 0.06 0.19
STX 140509C00065000 C 05/09/14 65.0 0.03 0.10
STX 140509P00045000 P 05/09/14 45.0 0.08 0.17
STX 140509P00047000 P 05/09/14 47.0 0.16 0.30
STX 140509P00048000 P 05/09/14 48.0 0.34 0.40
STX 140509P00049000 P 05/09/14 49.0 0.48 0.55
STX 140509P00049500 P 05/09/14 49.5 0.57 0.64
STX 140509P00050000 P 05/09/14 50.0 0.68 0.74
STX 140509P00050500 P 05/09/14 50.5 0.78 0.86
STX 140509P00051000 P 05/09/14 51.0 0.92 0.98
STX 140509P00051500 P 05/09/14 51.5 1.07 1.12
STX 140509P00052000 P 05/09/14 52.0 1.21 1.29
STX 140509P00052500 P 05/09/14 52.5 1.39 1.46
STX 140509P00053000 P 05/09/14 53.0 1.59 1.65
STX 140509P00053500 P 05/09/14 53.5 1.78 1.87
STX 140509P00054000 P 05/09/14 54.0 2.04 2.10
STX 140509P00054500 P 05/09/14 54.5 2.27 2.38
STX 140509P00055000 P 05/09/14 55.0 2.57 2.64
STX 140509P00055500 P 05/09/14 55.5 2.83 2.97
STX 140509P00056000 P 05/09/14 56.0 3.10 3.30
STX 140509P00056500 P 05/09/14 56.5 3.50 3.65
STX 140509P00057000 P 05/09/14 57.0 3.80 4.05
STX 140509P00057500 P 05/09/14 57.5 4.15 4.40
STX 140509P00058000 P 05/09/14 58.0 4.55 4.75
STX 140509P00058500 P 05/09/14 58.5 4.95 5.20
STX 140509P00059000 P 05/09/14 59.0 5.40 5.65
STX 140509P00059500 P 05/09/14 59.5 5.85 6.10
STX 140509P00060000 P 05/09/14 60.0 6.30 6.50
STX 140509P00060500 P 05/09/14 60.5 6.25 7.00
STX 140509P00061000 P 05/09/14 61.0 5.85 7.50
STX 140509P00061500 P 05/09/14 61.5 6.35 7.90
STX 140509P00062000 P 05/09/14 62.0 6.75 8.40
STX 140509P00062500 P 05/09/14 62.5 7.20 8.95
STX 140509P00063000 P 05/09/14 63.0 7.65 9.35
STX 140509P00063500 P 05/09/14 63.5 8.15 9.90
STX 140509P00065000 P 05/09/14 65.0 9.60 12.40
STX 140517C00035000 C 05/17/14 35.0 17.45 21.55
STX 140517C00040000 C 05/17/14 40.0 13.70 15.75
STX 140517C00045000 C 05/17/14 45.0 9.00 10.50
STX 140517C00050000 C 05/17/14 50.0 4.65 4.90
STX 140517C00052500 C 05/17/14 52.5 2.92 2.99
STX 140517C00055000 C 05/17/14 55.0 1.60 1.65
STX 140517C00057500 C 05/17/14 57.5 0.77 0.82
STX 140517C00060000 C 05/17/14 60.0 0.33 0.37
STX 140517C00062500 C 05/17/14 62.5 0.13 0.16
STX 140517C00065000 C 05/17/14 65.0 0.05 0.11
STX 140517C00070000 C 05/17/14 70.0 0.00 0.07
STX 140517C00075000 C 05/17/14 75.0 0.00 0.04
STX 140517C00080000 C 05/17/14 80.0 0.00 0.03
STX 140517P00035000 P 05/17/14 35.0 0.00 0.05
STX 140517P00040000 P 05/17/14 40.0 0.04 0.09
STX 140517P00045000 P 05/17/14 45.0 0.18 0.22
STX 140517P00050000 P 05/17/14 50.0 0.86 0.88
STX 140517P00052500 P 05/17/14 52.5 1.63 1.68
STX 140517P00055000 P 05/17/14 55.0 2.86 2.90
STX 140517P00057500 P 05/17/14 57.5 4.50 4.65
STX 140517P00060000 P 05/17/14 60.0 6.50 6.75
STX 140517P00062500 P 05/17/14 62.5 8.30 9.20
STX 140517P00065000 P 05/17/14 65.0 10.10 12.70
STX 140517P00070000 P 05/17/14 70.0 14.75 17.80
STX 140517P00075000 P 05/17/14 75.0 19.35 22.90
STX 140517P00080000 P 05/17/14 80.0 23.90 28.00
STX 140523C00048000 C 05/23/14 48.0 6.35 7.30
STX 140523C00049000 C 05/23/14 49.0 5.55 5.85
STX 140523C00049500 C 05/23/14 49.5 5.10 5.45
STX 140523C00050000 C 05/23/14 50.0 4.70 5.05
STX 140523C00050500 C 05/23/14 50.5 4.35 4.65
STX 140523C00051000 C 05/23/14 51.0 3.95 4.30
STX 140523C00051500 C 05/23/14 51.5 3.65 3.95
STX 140523C00052000 C 05/23/14 52.0 3.30 3.55
STX 140523C00052500 C 05/23/14 52.5 3.00 3.20
STX 140523C00053000 C 05/23/14 53.0 2.71 2.86
STX 140523C00053500 C 05/23/14 53.5 2.43 2.58
STX 140523C00054000 C 05/23/14 54.0 2.18 2.27
STX 140523C00054500 C 05/23/14 54.5 1.93 2.02
STX 140523C00055000 C 05/23/14 55.0 1.71 1.81
STX 140523C00055500 C 05/23/14 55.5 1.51 1.61
STX 140523C00056000 C 05/23/14 56.0 1.31 1.42
STX 140523C00056500 C 05/23/14 56.5 1.15 1.25
STX 140523C00057000 C 05/23/14 57.0 1.01 1.10
STX 140523C00057500 C 05/23/14 57.5 0.88 0.97
STX 140523C00058000 C 05/23/14 58.0 0.76 0.83
STX 140523C00058500 C 05/23/14 58.5 0.66 0.74
STX 140523C00059000 C 05/23/14 59.0 0.56 0.65
STX 140523C00059500 C 05/23/14 59.5 0.47 0.56
STX 140523C00060000 C 05/23/14 60.0 0.41 0.50
STX 140523C00060500 C 05/23/14 60.5 0.35 0.43
STX 140523C00061000 C 05/23/14 61.0 0.29 0.38
STX 140523C00061500 C 05/23/14 61.5 0.25 0.34
STX 140523C00062000 C 05/23/14 62.0 0.21 0.30
STX 140523C00062500 C 05/23/14 62.5 0.18 0.28
STX 140523C00063000 C 05/23/14 63.0 0.15 0.23
STX 140523C00063500 C 05/23/14 63.5 0.12 0.20
STX 140523C00064000 C 05/23/14 64.0 0.10 0.24
STX 140523C00064500 C 05/23/14 64.5 0.09 0.21
STX 140523P00048000 P 05/23/14 48.0 0.54 0.62
STX 140523P00049000 P 05/23/14 49.0 0.75 0.80
STX 140523P00049500 P 05/23/14 49.5 0.81 0.91
STX 140523P00050000 P 05/23/14 50.0 0.94 1.03
STX 140523P00050500 P 05/23/14 50.5 1.07 1.16
STX 140523P00051000 P 05/23/14 51.0 1.25 1.31
STX 140523P00051500 P 05/23/14 51.5 1.36 1.47
STX 140523P00052000 P 05/23/14 52.0 1.55 1.65
STX 140523P00052500 P 05/23/14 52.5 1.77 1.85
STX 140523P00053000 P 05/23/14 53.0 1.92 2.06
STX 140523P00053500 P 05/23/14 53.5 2.16 2.29
STX 140523P00054000 P 05/23/14 54.0 2.46 2.54
STX 140523P00054500 P 05/23/14 54.5 2.64 2.81
STX 140523P00055000 P 05/23/14 55.0 3.00 3.10
STX 140523P00055500 P 05/23/14 55.5 3.25 3.40
STX 140523P00056000 P 05/23/14 56.0 3.55 3.75
STX 140523P00056500 P 05/23/14 56.5 3.90 4.10
STX 140523P00057000 P 05/23/14 57.0 4.25 4.45
STX 140523P00057500 P 05/23/14 57.5 4.55 4.80
STX 140523P00058000 P 05/23/14 58.0 4.90 5.20
STX 140523P00058500 P 05/23/14 58.5 5.30 5.60
STX 140523P00059000 P 05/23/14 59.0 5.70 6.00
STX 140523P00059500 P 05/23/14 59.5 6.15 6.40
STX 140523P00060000 P 05/23/14 60.0 6.55 6.85
STX 140523P00060500 P 05/23/14 60.5 7.00 7.30
STX 140523P00061000 P 05/23/14 61.0 7.45 7.70
STX 140523P00061500 P 05/23/14 61.5 6.95 8.20
STX 140523P00062000 P 05/23/14 62.0 7.25 8.70
STX 140523P00062500 P 05/23/14 62.5 7.70 9.15
STX 140523P00063000 P 05/23/14 63.0 8.15 9.65
STX 140523P00063500 P 05/23/14 63.5 8.90 10.35
STX 140523P00064000 P 05/23/14 64.0 9.35 10.75
STX 140523P00064500 P 05/23/14 64.5 9.70 11.20
STX 140530C00048000 C 05/30/14 48.0 6.35 6.90
STX 140530C00048500 C 05/30/14 48.5 6.00 6.30
STX 140530C00049000 C 05/30/14 49.0 5.60 5.90
STX 140530C00049500 C 05/30/14 49.5 5.15 5.50
STX 140530C00050000 C 05/30/14 50.0 4.80 5.15
STX 140530C00050500 C 05/30/14 50.5 4.40 4.75
STX 140530C00051000 C 05/30/14 51.0 4.05 4.40
STX 140530C00051500 C 05/30/14 51.5 3.70 3.95
STX 140530C00052000 C 05/30/14 52.0 3.40 3.60
STX 140530C00052500 C 05/30/14 52.5 3.10 3.30
STX 140530C00053000 C 05/30/14 53.0 2.81 2.97
STX 140530C00053500 C 05/30/14 53.5 2.52 2.68
STX 140530C00054000 C 05/30/14 54.0 2.28 2.41
STX 140530C00054500 C 05/30/14 54.5 2.04 2.14
STX 140530C00055000 C 05/30/14 55.0 1.80 1.94
STX 140530C00055500 C 05/30/14 55.5 1.62 1.72
STX 140530C00056000 C 05/30/14 56.0 1.42 1.54
STX 140530C00056500 C 05/30/14 56.5 1.27 1.37
STX 140530C00057000 C 05/30/14 57.0 1.11 1.21
STX 140530C00057500 C 05/30/14 57.5 0.97 1.06
STX 140530C00058000 C 05/30/14 58.0 0.84 0.94
STX 140530C00058500 C 05/30/14 58.5 0.74 0.83
STX 140530C00059000 C 05/30/14 59.0 0.64 0.70
STX 140530C00059500 C 05/30/14 59.5 0.55 0.64
STX 140530C00060000 C 05/30/14 60.0 0.48 0.56
STX 140530C00060500 C 05/30/14 60.5 0.40 0.49
STX 140530C00061000 C 05/30/14 61.0 0.33 0.40
STX 140530C00061500 C 05/30/14 61.5 0.30 0.38
STX 140530C00062000 C 05/30/14 62.0 0.26 0.35
STX 140530C00062500 C 05/30/14 62.5 0.22 0.31
STX 140530C00063000 C 05/30/14 63.0 0.18 0.26
STX 140530P00048000 P 05/30/14 48.0 0.63 0.69
STX 140530P00048500 P 05/30/14 48.5 0.73 0.78
STX 140530P00049000 P 05/30/14 49.0 0.83 0.88
STX 140530P00049500 P 05/30/14 49.5 0.94 0.99
STX 140530P00050000 P 05/30/14 50.0 1.02 1.12
STX 140530P00050500 P 05/30/14 50.5 1.19 1.26
STX 140530P00051000 P 05/30/14 51.0 1.35 1.41
STX 140530P00051500 P 05/30/14 51.5 1.50 1.59
STX 140530P00052000 P 05/30/14 52.0 1.69 1.76
STX 140530P00052500 P 05/30/14 52.5 1.88 1.97
STX 140530P00053000 P 05/30/14 53.0 2.08 2.18
STX 140530P00053500 P 05/30/14 53.5 2.33 2.42
STX 140530P00054000 P 05/30/14 54.0 2.57 2.66
STX 140530P00054500 P 05/30/14 54.5 2.80 2.93
STX 140530P00055000 P 05/30/14 55.0 3.05 3.25
STX 140530P00055500 P 05/30/14 55.5 3.40 3.55
STX 140530P00056000 P 05/30/14 56.0 3.60 3.85
STX 140530P00056500 P 05/30/14 56.5 3.95 4.20
STX 140530P00057000 P 05/30/14 57.0 4.35 4.55
STX 140530P00057500 P 05/30/14 57.5 4.65 4.90
STX 140530P00058000 P 05/30/14 58.0 5.00 5.30
STX 140530P00058500 P 05/30/14 58.5 5.40 5.65
STX 140530P00059000 P 05/30/14 59.0 5.80 6.10
STX 140530P00059500 P 05/30/14 59.5 6.20 6.50
STX 140530P00060000 P 05/30/14 60.0 6.65 6.90
STX 140530P00060500 P 05/30/14 60.5 7.05 7.35
STX 140530P00061000 P 05/30/14 61.0 7.50 7.80
STX 140530P00061500 P 05/30/14 61.5 7.95 8.25
STX 140530P00062000 P 05/30/14 62.0 7.30 8.80
STX 140530P00062500 P 05/30/14 62.5 7.75 9.20
STX 140530P00063000 P 05/30/14 63.0 8.20 9.70
STX 140621C00024000 C 06/21/14 24.0 28.50 32.45
STX 140621C00025000 C 06/21/14 25.0 27.45 31.60
STX 140621C00026000 C 06/21/14 26.0 26.45 30.60
STX 140621C00027000 C 06/21/14 27.0 25.45 29.60
STX 140621C00028000 C 06/21/14 28.0 24.45 28.55
STX 140621C00029000 C 06/21/14 29.0 23.55 27.60
STX 140621C00030000 C 06/21/14 30.0 22.60 26.60
STX 140621C00031000 C 06/21/14 31.0 21.45 25.45
STX 140621C00032000 C 06/21/14 32.0 20.45 24.60
STX 140621C00033000 C 06/21/14 33.0 19.45 23.55
STX 140621C00034000 C 06/21/14 34.0 18.45 22.45
STX 140621C00035000 C 06/21/14 35.0 17.60 21.50
STX 140621C00036000 C 06/21/14 36.0 16.45 20.55
STX 140621C00037000 C 06/21/14 37.0 15.60 19.50
STX 140621C00038000 C 06/21/14 38.0 14.55 18.50
STX 140621C00039000 C 06/21/14 39.0 14.30 17.05
STX 140621C00040000 C 06/21/14 40.0 13.60 15.75
STX 140621C00041000 C 06/21/14 41.0 12.65 14.85
STX 140621C00042000 C 06/21/14 42.0 11.60 13.80
STX 140621C00043000 C 06/21/14 43.0 10.20 12.90
STX 140621C00044000 C 06/21/14 44.0 9.70 12.05
STX 140621C00045000 C 06/21/14 45.0 9.15 9.95
STX 140621C00046000 C 06/21/14 46.0 8.25 9.80
STX 140621C00047000 C 06/21/14 47.0 7.35 8.90
STX 140621C00048000 C 06/21/14 48.0 6.60 6.95
STX 140621C00049000 C 06/21/14 49.0 5.85 6.15
STX 140621C00050000 C 06/21/14 50.0 5.10 5.45
STX 140621C00052500 C 06/21/14 52.5 3.50 3.60
STX 140621C00055000 C 06/21/14 55.0 2.23 2.28
STX 140621C00057500 C 06/21/14 57.5 1.32 1.37
STX 140621C00060000 C 06/21/14 60.0 0.75 0.79
STX 140621C00062500 C 06/21/14 62.5 0.40 0.44
STX 140621C00065000 C 06/21/14 65.0 0.21 0.25
STX 140621C00070000 C 06/21/14 70.0 0.05 0.11
STX 140621C00075000 C 06/21/14 75.0 0.00 0.06
STX 140621C00080000 C 06/21/14 80.0 0.00 0.04
STX 140621P00024000 P 06/21/14 24.0 0.00 0.05
STX 140621P00025000 P 06/21/14 25.0 0.00 0.04
STX 140621P00026000 P 06/21/14 26.0 0.00 0.04
STX 140621P00027000 P 06/21/14 27.0 0.00 0.05
STX 140621P00028000 P 06/21/14 28.0 0.00 0.05
STX 140621P00029000 P 06/21/14 29.0 0.00 0.15
STX 140621P00030000 P 06/21/14 30.0 0.00 0.06
STX 140621P00031000 P 06/21/14 31.0 0.01 0.06
STX 140621P00032000 P 06/21/14 32.0 0.01 0.07
STX 140621P00033000 P 06/21/14 33.0 0.02 0.08
STX 140621P00034000 P 06/21/14 34.0 0.02 0.09
STX 140621P00035000 P 06/21/14 35.0 0.04 0.10
STX 140621P00036000 P 06/21/14 36.0 0.05 0.11
STX 140621P00037000 P 06/21/14 37.0 0.05 0.13
STX 140621P00038000 P 06/21/14 38.0 0.07 0.15
STX 140621P00039000 P 06/21/14 39.0 0.09 0.17
STX 140621P00040000 P 06/21/14 40.0 0.12 0.19
STX 140621P00041000 P 06/21/14 41.0 0.16 0.22
STX 140621P00042000 P 06/21/14 42.0 0.21 0.27
STX 140621P00043000 P 06/21/14 43.0 0.27 0.33
STX 140621P00044000 P 06/21/14 44.0 0.35 0.40
STX 140621P00045000 P 06/21/14 45.0 0.44 0.48
STX 140621P00046000 P 06/21/14 46.0 0.57 0.61
STX 140621P00047000 P 06/21/14 47.0 0.73 0.77
STX 140621P00048000 P 06/21/14 48.0 0.91 0.96
STX 140621P00049000 P 06/21/14 49.0 1.14 1.19
STX 140621P00050000 P 06/21/14 50.0 1.41 1.46
STX 140621P00052500 P 06/21/14 52.5 2.31 2.36
STX 140621P00055000 P 06/21/14 55.0 3.50 3.65
STX 140621P00057500 P 06/21/14 57.5 5.10 5.25
STX 140621P00060000 P 06/21/14 60.0 6.90 7.20
STX 140621P00062500 P 06/21/14 62.5 9.00 9.40
STX 140621P00065000 P 06/21/14 65.0 10.05 12.70
STX 140621P00070000 P 06/21/14 70.0 14.75 17.50
STX 140621P00075000 P 06/21/14 75.0 19.45 22.65
STX 140621P00080000 P 06/21/14 80.0 23.95 27.85
STX 140719C00050000 C 07/19/14 50.0 5.45 5.60
STX 140719C00052500 C 07/19/14 52.5 3.90 4.00
STX 140719C00055000 C 07/19/14 55.0 2.64 2.73
STX 140719C00057500 C 07/19/14 57.5 1.72 1.78
STX 140719C00060000 C 07/19/14 60.0 1.07 1.12
STX 140719P00050000 P 07/19/14 50.0 1.77 1.84
STX 140719P00052500 P 07/19/14 52.5 2.71 2.79
STX 140719P00055000 P 07/19/14 55.0 3.95 4.05
STX 140719P00057500 P 07/19/14 57.5 5.50 5.60
STX 140719P00060000 P 07/19/14 60.0 7.30 7.50
STX 140920C00025000 C 09/20/14 25.0 27.50 31.60
STX 140920C00026000 C 09/20/14 26.0 26.50 30.55
STX 140920C00027000 C 09/20/14 27.0 25.50 29.60
STX 140920C00028000 C 09/20/14 28.0 24.50 28.60
STX 140920C00029000 C 09/20/14 29.0 23.40 27.55
STX 140920C00030000 C 09/20/14 30.0 22.45 26.55
STX 140920C00031000 C 09/20/14 31.0 21.40 25.45
STX 140920C00032000 C 09/20/14 32.0 20.45 24.55
STX 140920C00033000 C 09/20/14 33.0 19.45 23.60
STX 140920C00034000 C 09/20/14 34.0 18.60 22.50
STX 140920C00035000 C 09/20/14 35.0 17.60 21.55
STX 140920C00036000 C 09/20/14 36.0 16.60 20.50
STX 140920C00037000 C 09/20/14 37.0 15.50 19.55
STX 140920C00038000 C 09/20/14 38.0 14.95 18.60
STX 140920C00039000 C 09/20/14 39.0 13.75 17.65
STX 140920C00040000 C 09/20/14 40.0 13.15 15.80
STX 140920C00041000 C 09/20/14 41.0 13.05 14.95
STX 140920C00042000 C 09/20/14 42.0 11.90 14.05
STX 140920C00043000 C 09/20/14 43.0 10.65 13.15
STX 140920C00044000 C 09/20/14 44.0 10.60 12.25
STX 140920C00045000 C 09/20/14 45.0 9.85 10.25
STX 140920C00046000 C 09/20/14 46.0 9.05 9.45
STX 140920C00047000 C 09/20/14 47.0 8.30 8.70
STX 140920C00048000 C 09/20/14 48.0 7.60 7.75
STX 140920C00049000 C 09/20/14 49.0 6.95 7.10
STX 140920C00050000 C 09/20/14 50.0 6.30 6.45
STX 140920C00052500 C 09/20/14 52.5 4.85 5.00
STX 140920C00055000 C 09/20/14 55.0 3.65 3.80
STX 140920C00057500 C 09/20/14 57.5 2.70 2.76
STX 140920C00060000 C 09/20/14 60.0 1.92 2.00
STX 140920C00062500 C 09/20/14 62.5 1.35 1.43
STX 140920C00065000 C 09/20/14 65.0 0.94 1.01
STX 140920C00067500 C 09/20/14 67.5 0.65 0.71
STX 140920C00070000 C 09/20/14 70.0 0.44 0.51
STX 140920C00075000 C 09/20/14 75.0 0.20 0.26
STX 140920C00080000 C 09/20/14 80.0 0.08 0.14
STX 140920C00085000 C 09/20/14 85.0 0.03 0.09
STX 140920C00090000 C 09/20/14 90.0 0.01 0.06
STX 140920P00025000 P 09/20/14 25.0 0.04 0.10
STX 140920P00026000 P 09/20/14 26.0 0.05 0.11
STX 140920P00027000 P 09/20/14 27.0 0.06 0.12
STX 140920P00028000 P 09/20/14 28.0 0.07 0.13
STX 140920P00029000 P 09/20/14 29.0 0.08 0.15
STX 140920P00030000 P 09/20/14 30.0 0.10 0.17
STX 140920P00031000 P 09/20/14 31.0 0.11 0.19
STX 140920P00032000 P 09/20/14 32.0 0.13 0.22
STX 140920P00033000 P 09/20/14 33.0 0.17 0.25
STX 140920P00034000 P 09/20/14 34.0 0.20 0.28
STX 140920P00035000 P 09/20/14 35.0 0.25 0.33
STX 140920P00036000 P 09/20/14 36.0 0.31 0.38
STX 140920P00037000 P 09/20/14 37.0 0.37 0.44
STX 140920P00038000 P 09/20/14 38.0 0.44 0.51
STX 140920P00039000 P 09/20/14 39.0 0.53 0.59
STX 140920P00040000 P 09/20/14 40.0 0.63 0.69
STX 140920P00041000 P 09/20/14 41.0 0.75 0.81
STX 140920P00042000 P 09/20/14 42.0 0.89 0.96
STX 140920P00043000 P 09/20/14 43.0 1.06 1.12
STX 140920P00044000 P 09/20/14 44.0 1.24 1.31
STX 140920P00045000 P 09/20/14 45.0 1.46 1.51
STX 140920P00046000 P 09/20/14 46.0 1.70 1.77
STX 140920P00047000 P 09/20/14 47.0 1.96 2.03
STX 140920P00048000 P 09/20/14 48.0 2.26 2.34
STX 140920P00049000 P 09/20/14 49.0 2.59 2.67
STX 140920P00050000 P 09/20/14 50.0 2.96 3.05
STX 140920P00052500 P 09/20/14 52.5 4.00 4.15
STX 140920P00055000 P 09/20/14 55.0 5.30 5.45
STX 140920P00057500 P 09/20/14 57.5 6.85 7.00
STX 140920P00060000 P 09/20/14 60.0 8.60 8.75
STX 140920P00062500 P 09/20/14 62.5 10.50 10.70
STX 140920P00065000 P 09/20/14 65.0 12.45 12.80
STX 140920P00067500 P 09/20/14 67.5 14.65 15.00
STX 140920P00070000 P 09/20/14 70.0 15.75 17.60
STX 140920P00075000 P 09/20/14 75.0 20.30 22.25
STX 140920P00080000 P 09/20/14 80.0 24.40 28.15
STX 140920P00085000 P 09/20/14 85.0 29.40 33.10
STX 140920P00090000 P 09/20/14 90.0 34.40 38.30
STX 141220C00045000 C 12/20/14 45.0 10.50 10.90
STX 141220C00050000 C 12/20/14 50.0 7.25 7.40
STX 141220C00052500 C 12/20/14 52.5 5.90 6.05
STX 141220C00055000 C 12/20/14 55.0 4.70 4.85
STX 141220C00057500 C 12/20/14 57.5 3.75 3.85
STX 141220C00060000 C 12/20/14 60.0 2.93 3.05
STX 141220C00062500 C 12/20/14 62.5 2.27 2.36
STX 141220C00065000 C 12/20/14 65.0 1.74 1.83
STX 141220C00070000 C 12/20/14 70.0 1.00 1.09
STX 141220C00075000 C 12/20/14 75.0 0.57 0.64
STX 141220C00080000 C 12/20/14 80.0 0.32 0.39
STX 141220P00045000 P 12/20/14 45.0 2.50 2.60
STX 141220P00050000 P 12/20/14 50.0 4.30 4.40
STX 141220P00052500 P 12/20/14 52.5 5.45 5.60
STX 141220P00055000 P 12/20/14 55.0 6.80 6.95
STX 141220P00057500 P 12/20/14 57.5 8.30 8.50
STX 141220P00060000 P 12/20/14 60.0 10.00 10.20
STX 141220P00062500 P 12/20/14 62.5 11.80 12.05
STX 141220P00065000 P 12/20/14 65.0 13.80 14.05
STX 141220P00070000 P 12/20/14 70.0 17.90 18.35
STX 141220P00075000 P 12/20/14 75.0 22.05 23.05
STX 141220P00080000 P 12/20/14 80.0 25.85 28.00
STX 150117C00015000 C 01/17/15 15.0 37.40 40.80
STX 150117C00018000 C 01/17/15 18.0 34.40 37.80
STX 150117C00020000 C 01/17/15 20.0 32.40 35.80
STX 150117C00023000 C 01/17/15 23.0 29.40 32.40
STX 150117C00025000 C 01/17/15 25.0 27.80 30.40
STX 150117C00027000 C 01/17/15 27.0 25.80 28.40
STX 150117C00030000 C 01/17/15 30.0 23.10 26.15
STX 150117C00032000 C 01/17/15 32.0 21.00 23.80
STX 150117C00035000 C 01/17/15 35.0 18.25 20.80
STX 150117C00037000 C 01/17/15 37.0 16.85 19.15
STX 150117C00040000 C 01/17/15 40.0 14.45 15.25
STX 150117C00042000 C 01/17/15 42.0 12.90 13.35
STX 150117C00045000 C 01/17/15 45.0 10.65 11.10
STX 150117C00047000 C 01/17/15 47.0 9.25 9.60
STX 150117C00050000 C 01/17/15 50.0 7.45 7.55
STX 150117C00052500 C 01/17/15 52.5 6.10 6.20
STX 150117C00055000 C 01/17/15 55.0 4.90 5.05
STX 150117C00057500 C 01/17/15 57.5 3.95 4.05
STX 150117C00060000 C 01/17/15 60.0 3.10 3.25
STX 150117C00062500 C 01/17/15 62.5 2.45 2.54
STX 150117C00065000 C 01/17/15 65.0 1.90 1.99
STX 150117C00070000 C 01/17/15 70.0 1.14 1.21
STX 150117C00075000 C 01/17/15 75.0 0.66 0.74
STX 150117C00080000 C 01/17/15 80.0 0.39 0.46
STX 150117C00085000 C 01/17/15 85.0 0.21 0.29
STX 150117P00015000 P 01/17/15 15.0 0.01 0.07
STX 150117P00018000 P 01/17/15 18.0 0.04 0.10
STX 150117P00020000 P 01/17/15 20.0 0.06 0.12
STX 150117P00023000 P 01/17/15 23.0 0.11 0.17
STX 150117P00025000 P 01/17/15 25.0 0.14 0.21
STX 150117P00027000 P 01/17/15 27.0 0.20 0.27
STX 150117P00030000 P 01/17/15 30.0 0.32 0.40
STX 150117P00032000 P 01/17/15 32.0 0.45 0.52
STX 150117P00035000 P 01/17/15 35.0 0.71 0.78
STX 150117P00037000 P 01/17/15 37.0 0.96 1.03
STX 150117P00040000 P 01/17/15 40.0 1.44 1.52
STX 150117P00042000 P 01/17/15 42.0 1.87 1.94
STX 150117P00045000 P 01/17/15 45.0 2.67 2.76
STX 150117P00047000 P 01/17/15 47.0 3.30 3.45
STX 150117P00050000 P 01/17/15 50.0 4.50 4.60
STX 150117P00052500 P 01/17/15 52.5 5.65 5.80
STX 150117P00055000 P 01/17/15 55.0 7.00 7.15
STX 150117P00057500 P 01/17/15 57.5 8.50 8.70
STX 150117P00060000 P 01/17/15 60.0 10.20 10.35
STX 150117P00062500 P 01/17/15 62.5 12.00 12.20
STX 150117P00065000 P 01/17/15 65.0 13.95 14.20
STX 150117P00070000 P 01/17/15 70.0 18.00 18.45
STX 150117P00075000 P 01/17/15 75.0 22.25 23.10
STX 150117P00080000 P 01/17/15 80.0 25.95 28.60
STX 150117P00085000 P 01/17/15 85.0 30.70 33.25
STX 160115C00025000 C 01/15/16 25.0 27.00 30.70
STX 160115C00030000 C 01/15/16 30.0 22.05 25.15
STX 160115C00033000 C 01/15/16 33.0 21.15 22.05
STX 160115C00035000 C 01/15/16 35.0 18.00 22.00
STX 160115C00038000 C 01/15/16 38.0 17.25 17.70
STX 160115C00040000 C 01/15/16 40.0 15.70 16.25
STX 160115C00043000 C 01/15/16 43.0 13.80 14.30
STX 160115C00045000 C 01/15/16 45.0 12.60 13.10
STX 160115C00047000 C 01/15/16 47.0 11.45 11.70
STX 160115C00050000 C 01/15/16 50.0 9.90 10.15
STX 160115C00052500 C 01/15/16 52.5 8.70 8.95
STX 160115C00055000 C 01/15/16 55.0 7.70 7.90
STX 160115C00057500 C 01/15/16 57.5 6.75 6.95
STX 160115C00060000 C 01/15/16 60.0 5.90 6.10
STX 160115C00062500 C 01/15/16 62.5 5.15 5.35
STX 160115C00065000 C 01/15/16 65.0 4.40 4.70
STX 160115C00070000 C 01/15/16 70.0 3.35 3.60
STX 160115C00075000 C 01/15/16 75.0 2.60 2.76
STX 160115C00080000 C 01/15/16 80.0 1.91 2.12
STX 160115C00085000 C 01/15/16 85.0 1.43 1.65
STX 160115P00025000 P 01/15/16 25.0 0.77 0.89
STX 160115P00030000 P 01/15/16 30.0 1.52 1.62
STX 160115P00033000 P 01/15/16 33.0 2.10 2.22
STX 160115P00035000 P 01/15/16 35.0 2.55 2.81
STX 160115P00038000 P 01/15/16 38.0 3.40 3.60
STX 160115P00040000 P 01/15/16 40.0 4.05 4.35
STX 160115P00043000 P 01/15/16 43.0 5.15 5.45
STX 160115P00045000 P 01/15/16 45.0 5.95 6.30
STX 160115P00047000 P 01/15/16 47.0 6.85 7.20
STX 160115P00050000 P 01/15/16 50.0 8.30 8.65
STX 160115P00052500 P 01/15/16 52.5 9.65 10.05
STX 160115P00055000 P 01/15/16 55.0 11.10 11.45
STX 160115P00057500 P 01/15/16 57.5 12.70 13.15
STX 160115P00060000 P 01/15/16 60.0 14.35 14.75
STX 160115P00062500 P 01/15/16 62.5 16.05 16.50
STX 160115P00065000 P 01/15/16 65.0 17.90 18.30
STX 160115P00070000 P 01/15/16 70.0 21.80 22.25
STX 160115P00075000 P 01/15/16 75.0 25.35 26.35
STX 160115P00080000 P 01/15/16 80.0 30.10 30.65
STX 160115P00085000 P 01/15/16 85.0 34.55 35.10

OPRA data is delayed 15 minutes.