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 (2017-06-30)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 170728C00020000 C 07/28/17 20.0 19.25 19.90
STX 170728C00025000 C 07/28/17 25.0 13.80 16.95
STX 170728C00030000 C 07/28/17 30.0 9.40 11.40
STX 170728C00030500 C 07/28/17 30.5 8.85 10.70
STX 170728C00031000 C 07/28/17 31.0 8.40 10.05
STX 170728C00031500 C 07/28/17 31.5 8.00 10.15
STX 170728C00032000 C 07/28/17 32.0 7.50 9.40
STX 170728C00032500 C 07/28/17 32.5 6.85 8.45
STX 170728C00033000 C 07/28/17 33.0 6.55 7.00
STX 170728C00033500 C 07/28/17 33.5 6.00 7.75
STX 170728C00034000 C 07/28/17 34.0 5.60 6.20
STX 170728C00034500 C 07/28/17 34.5 5.10 6.45
STX 170728C00035000 C 07/28/17 35.0 4.70 5.05
STX 170728C00035500 C 07/28/17 35.5 4.35 4.50
STX 170728C00036000 C 07/28/17 36.0 3.95 4.05
STX 170728C00036500 C 07/28/17 36.5 3.55 3.65
STX 170728C00037000 C 07/28/17 37.0 3.15 3.25
STX 170728C00037500 C 07/28/17 37.5 2.83 2.88
STX 170728C00038000 C 07/28/17 38.0 2.48 2.53
STX 170728C00038500 C 07/28/17 38.5 2.18 2.22
STX 170728C00039000 C 07/28/17 39.0 1.88 1.92
STX 170728C00039500 C 07/28/17 39.5 1.60 1.65
STX 170728C00040000 C 07/28/17 40.0 1.37 1.41
STX 170728C00040500 C 07/28/17 40.5 1.12 1.19
STX 170728C00041000 C 07/28/17 41.0 0.95 0.99
STX 170728C00041500 C 07/28/17 41.5 0.78 0.82
STX 170728C00042000 C 07/28/17 42.0 0.63 0.67
STX 170728C00042500 C 07/28/17 42.5 0.51 0.54
STX 170728C00043000 C 07/28/17 43.0 0.40 0.44
STX 170728C00043500 C 07/28/17 43.5 0.31 0.35
STX 170728C00044000 C 07/28/17 44.0 0.24 0.28
STX 170728C00044500 C 07/28/17 44.5 0.18 0.23
STX 170728C00045000 C 07/28/17 45.0 0.13 0.19
STX 170728C00046000 C 07/28/17 46.0 0.08 0.12
STX 170728C00047000 C 07/28/17 47.0 0.05 0.08
STX 170728C00048000 C 07/28/17 48.0 0.03 0.06
STX 170728C00049000 C 07/28/17 49.0 0.01 0.08
STX 170728C00050000 C 07/28/17 50.0 0.00 0.04
STX 170728C00055000 C 07/28/17 55.0 0.00 0.03
STX 170728P00020000 P 07/28/17 20.0 0.00 0.03
STX 170728P00025000 P 07/28/17 25.0 0.00 0.03
STX 170728P00030000 P 07/28/17 30.0 0.02 0.06
STX 170728P00030500 P 07/28/17 30.5 0.03 0.07
STX 170728P00031000 P 07/28/17 31.0 0.04 0.07
STX 170728P00031500 P 07/28/17 31.5 0.05 0.08
STX 170728P00032000 P 07/28/17 32.0 0.06 0.09
STX 170728P00032500 P 07/28/17 32.5 0.08 0.11
STX 170728P00033000 P 07/28/17 33.0 0.10 0.13
STX 170728P00033500 P 07/28/17 33.5 0.13 0.15
STX 170728P00034000 P 07/28/17 34.0 0.16 0.18
STX 170728P00034500 P 07/28/17 34.5 0.20 0.23
STX 170728P00035000 P 07/28/17 35.0 0.25 0.28
STX 170728P00035500 P 07/28/17 35.5 0.32 0.34
STX 170728P00036000 P 07/28/17 36.0 0.39 0.42
STX 170728P00036500 P 07/28/17 36.5 0.49 0.52
STX 170728P00037000 P 07/28/17 37.0 0.60 0.64
STX 170728P00037500 P 07/28/17 37.5 0.74 0.78
STX 170728P00038000 P 07/28/17 38.0 0.90 0.92
STX 170728P00038500 P 07/28/17 38.5 1.08 1.11
STX 170728P00039000 P 07/28/17 39.0 1.29 1.32
STX 170728P00039500 P 07/28/17 39.5 1.51 1.55
STX 170728P00040000 P 07/28/17 40.0 1.77 1.82
STX 170728P00040500 P 07/28/17 40.5 2.06 2.09
STX 170728P00041000 P 07/28/17 41.0 2.36 2.41
STX 170728P00041500 P 07/28/17 41.5 2.69 2.74
STX 170728P00042000 P 07/28/17 42.0 3.00 3.10
STX 170728P00042500 P 07/28/17 42.5 3.40 3.50
STX 170728P00043000 P 07/28/17 43.0 3.75 3.90
STX 170728P00043500 P 07/28/17 43.5 4.15 4.30
STX 170728P00044000 P 07/28/17 44.0 4.50 4.85
STX 170728P00044500 P 07/28/17 44.5 5.05 5.25
STX 170728P00045000 P 07/28/17 45.0 5.35 5.75
STX 170728P00046000 P 07/28/17 46.0 6.30 6.65
STX 170728P00047000 P 07/28/17 47.0 7.15 9.15
STX 170728P00048000 P 07/28/17 48.0 8.25 8.75
STX 170728P00049000 P 07/28/17 49.0 9.20 11.25
STX 170728P00050000 P 07/28/17 50.0 10.30 12.30
STX 170728P00055000 P 07/28/17 55.0 15.25 15.70
STX 170804C00030000 C 08/04/17 30.0 9.50 10.00
STX 170804C00031000 C 08/04/17 31.0 8.40 10.20
STX 170804C00032000 C 08/04/17 32.0 7.55 8.05
STX 170804C00033000 C 08/04/17 33.0 6.65 7.05
STX 170804C00034000 C 08/04/17 34.0 5.70 6.00
STX 170804C00035000 C 08/04/17 35.0 4.90 5.05
STX 170804C00035500 C 08/04/17 35.5 4.35 4.70
STX 170804C00036000 C 08/04/17 36.0 4.00 4.25
STX 170804C00036500 C 08/04/17 36.5 3.70 3.85
STX 170804C00037000 C 08/04/17 37.0 3.30 3.45
STX 170804C00037500 C 08/04/17 37.5 2.97 3.10
STX 170804C00038000 C 08/04/17 38.0 2.61 2.73
STX 170804C00038500 C 08/04/17 38.5 2.33 2.41
STX 170804C00039000 C 08/04/17 39.0 2.01 2.11
STX 170804C00039500 C 08/04/17 39.5 1.78 1.85
STX 170804C00040000 C 08/04/17 40.0 1.54 1.60
STX 170804C00040500 C 08/04/17 40.5 1.32 1.40
STX 170804C00041000 C 08/04/17 41.0 1.10 1.19
STX 170804C00041500 C 08/04/17 41.5 0.92 1.02
STX 170804C00042000 C 08/04/17 42.0 0.81 0.87
STX 170804C00042500 C 08/04/17 42.5 0.63 0.73
STX 170804C00043000 C 08/04/17 43.0 0.51 0.63
STX 170804C00043500 C 08/04/17 43.5 0.42 0.53
STX 170804C00044000 C 08/04/17 44.0 0.39 0.46
STX 170804C00044500 C 08/04/17 44.5 0.27 0.39
STX 170804C00045000 C 08/04/17 45.0 0.27 0.33
STX 170804C00046000 C 08/04/17 46.0 0.18 0.22
STX 170804C00047000 C 08/04/17 47.0 0.12 0.15
STX 170804C00048000 C 08/04/17 48.0 0.08 0.13
STX 170804C00049000 C 08/04/17 49.0 0.05 0.10
STX 170804C00050000 C 08/04/17 50.0 0.03 0.09
STX 170804P00030000 P 08/04/17 30.0 0.06 0.09
STX 170804P00031000 P 08/04/17 31.0 0.09 0.12
STX 170804P00032000 P 08/04/17 32.0 0.12 0.16
STX 170804P00033000 P 08/04/17 33.0 0.17 0.21
STX 170804P00034000 P 08/04/17 34.0 0.25 0.30
STX 170804P00035000 P 08/04/17 35.0 0.37 0.43
STX 170804P00035500 P 08/04/17 35.5 0.44 0.49
STX 170804P00036000 P 08/04/17 36.0 0.53 0.61
STX 170804P00036500 P 08/04/17 36.5 0.63 0.70
STX 170804P00037000 P 08/04/17 37.0 0.75 0.83
STX 170804P00037500 P 08/04/17 37.5 0.89 0.95
STX 170804P00038000 P 08/04/17 38.0 1.05 1.14
STX 170804P00038500 P 08/04/17 38.5 1.20 1.33
STX 170804P00039000 P 08/04/17 39.0 1.45 1.50
STX 170804P00039500 P 08/04/17 39.5 1.64 1.73
STX 170804P00040000 P 08/04/17 40.0 1.90 1.99
STX 170804P00040500 P 08/04/17 40.5 2.20 2.28
STX 170804P00041000 P 08/04/17 41.0 2.49 2.57
STX 170804P00041500 P 08/04/17 41.5 2.81 2.92
STX 170804P00042000 P 08/04/17 42.0 3.15 3.30
STX 170804P00042500 P 08/04/17 42.5 3.50 3.65
STX 170804P00043000 P 08/04/17 43.0 3.85 4.05
STX 170804P00043500 P 08/04/17 43.5 4.30 4.45
STX 170804P00044000 P 08/04/17 44.0 4.65 4.90
STX 170804P00044500 P 08/04/17 44.5 5.15 5.35
STX 170804P00045000 P 08/04/17 45.0 5.60 5.75
STX 170804P00046000 P 08/04/17 46.0 5.30 7.20
STX 170804P00047000 P 08/04/17 47.0 7.40 7.85
STX 170804P00048000 P 08/04/17 48.0 8.30 10.80
STX 170804P00049000 P 08/04/17 49.0 8.80 11.00
STX 170804P00050000 P 08/04/17 50.0 10.35 10.85
STX 170811C00030000 C 08/11/17 30.0 9.55 9.75
STX 170811C00032000 C 08/11/17 32.0 7.55 7.90
STX 170811C00033000 C 08/11/17 33.0 6.60 7.00
STX 170811C00034000 C 08/11/17 34.0 5.70 5.95
STX 170811C00035000 C 08/11/17 35.0 4.95 5.15
STX 170811C00036000 C 08/11/17 36.0 4.10 4.25
STX 170811C00037000 C 08/11/17 37.0 3.35 3.50
STX 170811C00038000 C 08/11/17 38.0 2.69 2.83
STX 170811C00039000 C 08/11/17 39.0 2.09 2.20
STX 170811C00040000 C 08/11/17 40.0 1.59 1.70
STX 170811C00041000 C 08/11/17 41.0 1.18 1.25
STX 170811C00042000 C 08/11/17 42.0 0.85 0.94
STX 170811C00043000 C 08/11/17 43.0 0.60 0.68
STX 170811C00044000 C 08/11/17 44.0 0.41 0.47
STX 170811C00045000 C 08/11/17 45.0 0.28 0.36
STX 170811C00046000 C 08/11/17 46.0 0.19 0.25
STX 170811C00047000 C 08/11/17 47.0 0.12 0.20
STX 170811C00050000 C 08/11/17 50.0 0.00 0.09
STX 170811P00030000 P 08/11/17 30.0 0.07 0.12
STX 170811P00032000 P 08/11/17 32.0 0.13 0.18
STX 170811P00033000 P 08/11/17 33.0 0.18 0.24
STX 170811P00034000 P 08/11/17 34.0 0.27 0.33
STX 170811P00035000 P 08/11/17 35.0 0.40 0.47
STX 170811P00036000 P 08/11/17 36.0 0.55 0.63
STX 170811P00037000 P 08/11/17 37.0 0.79 0.87
STX 170811P00038000 P 08/11/17 38.0 1.11 1.19
STX 170811P00039000 P 08/11/17 39.0 1.50 1.58
STX 170811P00040000 P 08/11/17 40.0 1.99 2.08
STX 170811P00041000 P 08/11/17 41.0 2.57 2.68
STX 170811P00042000 P 08/11/17 42.0 3.20 3.35
STX 170811P00043000 P 08/11/17 43.0 3.90 4.10
STX 170811P00044000 P 08/11/17 44.0 4.75 5.00
STX 170811P00045000 P 08/11/17 45.0 5.60 5.85
STX 170811P00046000 P 08/11/17 46.0 6.55 6.65
STX 170811P00047000 P 08/11/17 47.0 7.45 7.65
STX 170811P00050000 P 08/11/17 50.0 10.30 10.55
STX 170818C00029000 C 08/18/17 29.0 10.55 10.90
STX 170818C00030000 C 08/18/17 30.0 9.60 9.85
STX 170818C00031000 C 08/18/17 31.0 8.65 8.85
STX 170818C00032000 C 08/18/17 32.0 7.65 8.00
STX 170818C00033000 C 08/18/17 33.0 6.75 7.10
STX 170818C00034000 C 08/18/17 34.0 5.90 6.00
STX 170818C00035000 C 08/18/17 35.0 5.05 5.15
STX 170818C00036000 C 08/18/17 36.0 4.25 4.35
STX 170818C00037000 C 08/18/17 37.0 3.50 3.60
STX 170818C00038000 C 08/18/17 38.0 2.80 2.93
STX 170818C00039000 C 08/18/17 39.0 2.22 2.30
STX 170818C00040000 C 08/18/17 40.0 1.72 1.81
STX 170818C00041000 C 08/18/17 41.0 1.30 1.37
STX 170818C00042000 C 08/18/17 42.0 0.97 1.02
STX 170818C00043000 C 08/18/17 43.0 0.70 0.78
STX 170818C00044000 C 08/18/17 44.0 0.50 0.55
STX 170818C00045000 C 08/18/17 45.0 0.35 0.40
STX 170818C00046000 C 08/18/17 46.0 0.25 0.34
STX 170818C00047000 C 08/18/17 47.0 0.17 0.21
STX 170818C00048000 C 08/18/17 48.0 0.11 0.15
STX 170818C00049000 C 08/18/17 49.0 0.08 0.11
STX 170818C00050000 C 08/18/17 50.0 0.05 0.08
STX 170818C00055000 C 08/18/17 55.0 0.00 0.03
STX 170818P00029000 P 08/18/17 29.0 0.07 0.11
STX 170818P00030000 P 08/18/17 30.0 0.10 0.13
STX 170818P00031000 P 08/18/17 31.0 0.13 0.17
STX 170818P00032000 P 08/18/17 32.0 0.18 0.22
STX 170818P00033000 P 08/18/17 33.0 0.25 0.31
STX 170818P00034000 P 08/18/17 34.0 0.34 0.38
STX 170818P00035000 P 08/18/17 35.0 0.47 0.52
STX 170818P00036000 P 08/18/17 36.0 0.65 0.72
STX 170818P00037000 P 08/18/17 37.0 0.90 0.95
STX 170818P00038000 P 08/18/17 38.0 1.22 1.24
STX 170818P00039000 P 08/18/17 39.0 1.62 1.68
STX 170818P00040000 P 08/18/17 40.0 2.11 2.15
STX 170818P00041000 P 08/18/17 41.0 2.67 2.74
STX 170818P00042000 P 08/18/17 42.0 3.30 3.40
STX 170818P00043000 P 08/18/17 43.0 4.05 4.15
STX 170818P00044000 P 08/18/17 44.0 4.85 4.95
STX 170818P00045000 P 08/18/17 45.0 5.70 5.80
STX 170818P00046000 P 08/18/17 46.0 6.60 6.70
STX 170818P00047000 P 08/18/17 47.0 7.45 7.65
STX 170818P00048000 P 08/18/17 48.0 8.40 8.65
STX 170818P00049000 P 08/18/17 49.0 9.40 9.55
STX 170818P00050000 P 08/18/17 50.0 10.35 10.50
STX 170818P00055000 P 08/18/17 55.0 15.30 15.50
STX 170825C00030000 C 08/25/17 30.0 9.60 9.80
STX 170825C00032000 C 08/25/17 32.0 7.70 8.60
STX 170825C00033000 C 08/25/17 33.0 6.70 7.10
STX 170825C00034000 C 08/25/17 34.0 5.95 6.15
STX 170825C00035000 C 08/25/17 35.0 5.10 5.35
STX 170825C00036000 C 08/25/17 36.0 4.30 4.45
STX 170825C00037000 C 08/25/17 37.0 3.55 3.80
STX 170825C00038000 C 08/25/17 38.0 2.90 3.05
STX 170825C00039000 C 08/25/17 39.0 2.31 2.43
STX 170825C00040000 C 08/25/17 40.0 1.79 1.92
STX 170825C00041000 C 08/25/17 41.0 1.39 1.49
STX 170825C00042000 C 08/25/17 42.0 1.05 1.14
STX 170825C00043000 C 08/25/17 43.0 0.75 0.85
STX 170825C00044000 C 08/25/17 44.0 0.56 0.63
STX 170825C00045000 C 08/25/17 45.0 0.34 0.52
STX 170825C00046000 C 08/25/17 46.0 0.29 0.41
STX 170825C00050000 C 08/25/17 50.0 0.07 0.13
STX 170825P00030000 P 08/25/17 30.0 0.10 0.16
STX 170825P00032000 P 08/25/17 32.0 0.19 0.29
STX 170825P00033000 P 08/25/17 33.0 0.27 0.35
STX 170825P00034000 P 08/25/17 34.0 0.34 0.48
STX 170825P00035000 P 08/25/17 35.0 0.51 0.62
STX 170825P00036000 P 08/25/17 36.0 0.71 0.78
STX 170825P00037000 P 08/25/17 37.0 0.96 1.08
STX 170825P00038000 P 08/25/17 38.0 1.28 1.40
STX 170825P00039000 P 08/25/17 39.0 1.70 1.79
STX 170825P00040000 P 08/25/17 40.0 2.13 2.28
STX 170825P00041000 P 08/25/17 41.0 2.76 2.88
STX 170825P00042000 P 08/25/17 42.0 3.40 3.50
STX 170825P00043000 P 08/25/17 43.0 4.10 4.25
STX 170825P00044000 P 08/25/17 44.0 4.85 5.05
STX 170825P00045000 P 08/25/17 45.0 5.70 5.85
STX 170825P00046000 P 08/25/17 46.0 6.60 6.85
STX 170825P00050000 P 08/25/17 50.0 10.30 10.55
STX 170901C00030000 C 09/01/17 30.0 9.65 10.00
STX 170901C00033000 C 09/01/17 33.0 6.80 7.25
STX 170901C00034000 C 09/01/17 34.0 5.75 6.55
STX 170901C00035000 C 09/01/17 35.0 4.90 5.45
STX 170901C00036000 C 09/01/17 36.0 4.35 4.65
STX 170901C00037000 C 09/01/17 37.0 3.65 3.90
STX 170901C00038000 C 09/01/17 38.0 3.00 3.15
STX 170901C00039000 C 09/01/17 39.0 2.41 2.54
STX 170901C00040000 C 09/01/17 40.0 1.92 2.02
STX 170901C00041000 C 09/01/17 41.0 1.50 1.59
STX 170901C00042000 C 09/01/17 42.0 1.14 1.23
STX 170901C00043000 C 09/01/17 43.0 0.85 0.94
STX 170901C00044000 C 09/01/17 44.0 0.65 0.71
STX 170901C00045000 C 09/01/17 45.0 0.48 0.58
STX 170901C00046000 C 09/01/17 46.0 0.35 0.45
STX 170901C00050000 C 09/01/17 50.0 0.09 0.16
STX 170901P00030000 P 09/01/17 30.0 0.12 0.19
STX 170901P00033000 P 09/01/17 33.0 0.31 0.39
STX 170901P00034000 P 09/01/17 34.0 0.44 0.52
STX 170901P00035000 P 09/01/17 35.0 0.58 0.70
STX 170901P00036000 P 09/01/17 36.0 0.79 0.86
STX 170901P00037000 P 09/01/17 37.0 1.04 1.14
STX 170901P00038000 P 09/01/17 38.0 1.36 1.48
STX 170901P00039000 P 09/01/17 39.0 1.76 1.90
STX 170901P00040000 P 09/01/17 40.0 2.27 2.38
STX 170901P00041000 P 09/01/17 41.0 2.86 2.96
STX 170901P00042000 P 09/01/17 42.0 3.40 3.65
STX 170901P00043000 P 09/01/17 43.0 4.15 4.35
STX 170901P00044000 P 09/01/17 44.0 4.95 5.10
STX 170901P00045000 P 09/01/17 45.0 5.75 6.30
STX 170901P00046000 P 09/01/17 46.0 6.60 7.15
STX 170901P00050000 P 09/01/17 50.0 10.25 10.95
STX 170915C00018000 C 09/15/17 18.0 20.25 22.60
STX 170915C00019000 C 09/15/17 19.0 18.45 22.25
STX 170915C00020000 C 09/15/17 20.0 17.45 21.15
STX 170915C00021000 C 09/15/17 21.0 16.45 20.10
STX 170915C00022000 C 09/15/17 22.0 15.30 19.35
STX 170915C00023000 C 09/15/17 23.0 14.30 18.40
STX 170915C00024000 C 09/15/17 24.0 13.85 17.90
STX 170915C00025000 C 09/15/17 25.0 13.00 17.00
STX 170915C00026000 C 09/15/17 26.0 12.65 15.80
STX 170915C00027000 C 09/15/17 27.0 12.15 14.95
STX 170915C00028000 C 09/15/17 28.0 11.10 14.10
STX 170915C00029000 C 09/15/17 29.0 9.40 13.20
STX 170915C00030000 C 09/15/17 30.0 9.65 10.30
STX 170915C00031000 C 09/15/17 31.0 8.35 10.75
STX 170915C00032000 C 09/15/17 32.0 7.70 8.30
STX 170915C00033000 C 09/15/17 33.0 6.90 7.25
STX 170915C00034000 C 09/15/17 34.0 6.00 6.40
STX 170915C00035000 C 09/15/17 35.0 5.30 5.70
STX 170915C00036000 C 09/15/17 36.0 4.55 4.75
STX 170915C00037000 C 09/15/17 37.0 3.75 4.15
STX 170915C00038000 C 09/15/17 38.0 3.10 3.40
STX 170915C00039000 C 09/15/17 39.0 2.63 3.00
STX 170915C00040000 C 09/15/17 40.0 2.15 2.25
STX 170915C00041000 C 09/15/17 41.0 1.71 1.83
STX 170915C00042000 C 09/15/17 42.0 1.33 1.48
STX 170915C00043000 C 09/15/17 43.0 1.04 1.14
STX 170915C00044000 C 09/15/17 44.0 0.80 0.91
STX 170915C00045000 C 09/15/17 45.0 0.61 0.71
STX 170915C00046000 C 09/15/17 46.0 0.45 0.57
STX 170915C00047000 C 09/15/17 47.0 0.33 0.41
STX 170915C00048000 C 09/15/17 48.0 0.24 0.32
STX 170915C00049000 C 09/15/17 49.0 0.18 0.27
STX 170915C00050000 C 09/15/17 50.0 0.12 0.21
STX 170915C00052500 C 09/15/17 52.5 0.05 0.11
STX 170915C00055000 C 09/15/17 55.0 0.01 0.08
STX 170915C00057500 C 09/15/17 57.5 0.00 0.04
STX 170915C00060000 C 09/15/17 60.0 0.00 0.03
STX 170915C00065000 C 09/15/17 65.0 0.00 0.03
STX 170915P00018000 P 09/15/17 18.0 0.00 0.04
STX 170915P00019000 P 09/15/17 19.0 0.00 0.09
STX 170915P00020000 P 09/15/17 20.0 0.00 0.05
STX 170915P00021000 P 09/15/17 21.0 0.01 0.09
STX 170915P00022000 P 09/15/17 22.0 0.02 0.07
STX 170915P00023000 P 09/15/17 23.0 0.03 0.09
STX 170915P00024000 P 09/15/17 24.0 0.03 0.08
STX 170915P00025000 P 09/15/17 25.0 0.04 0.09
STX 170915P00026000 P 09/15/17 26.0 0.06 0.11
STX 170915P00027000 P 09/15/17 27.0 0.07 0.17
STX 170915P00028000 P 09/15/17 28.0 0.10 0.19
STX 170915P00029000 P 09/15/17 29.0 0.13 0.22
STX 170915P00030000 P 09/15/17 30.0 0.17 0.24
STX 170915P00031000 P 09/15/17 31.0 0.23 0.30
STX 170915P00032000 P 09/15/17 32.0 0.31 0.44
STX 170915P00033000 P 09/15/17 33.0 0.42 0.51
STX 170915P00034000 P 09/15/17 34.0 0.55 0.64
STX 170915P00035000 P 09/15/17 35.0 0.74 0.78
STX 170915P00036000 P 09/15/17 36.0 0.96 1.09
STX 170915P00037000 P 09/15/17 37.0 1.23 1.39
STX 170915P00038000 P 09/15/17 38.0 1.58 1.75
STX 170915P00039000 P 09/15/17 39.0 2.03 2.17
STX 170915P00040000 P 09/15/17 40.0 2.46 2.60
STX 170915P00041000 P 09/15/17 41.0 3.00 3.30
STX 170915P00042000 P 09/15/17 42.0 3.60 3.95
STX 170915P00043000 P 09/15/17 43.0 4.30 4.55
STX 170915P00044000 P 09/15/17 44.0 5.05 5.35
STX 170915P00045000 P 09/15/17 45.0 5.85 6.30
STX 170915P00046000 P 09/15/17 46.0 6.70 7.15
STX 170915P00047000 P 09/15/17 47.0 7.55 7.95
STX 170915P00048000 P 09/15/17 48.0 8.35 8.95
STX 170915P00049000 P 09/15/17 49.0 9.25 9.90
STX 170915P00050000 P 09/15/17 50.0 10.10 10.85
STX 170915P00052500 P 09/15/17 52.5 12.50 13.25
STX 170915P00055000 P 09/15/17 55.0 14.20 16.85
STX 170915P00057500 P 09/15/17 57.5 16.50 19.85
STX 170915P00060000 P 09/15/17 60.0 18.70 21.95
STX 170915P00065000 P 09/15/17 65.0 25.20 25.85
STX 171215C00022000 C 12/15/17 22.0 17.35 18.05
STX 171215C00023000 C 12/15/17 23.0 15.55 18.15
STX 171215C00024000 C 12/15/17 24.0 15.20 17.45
STX 171215C00025000 C 12/15/17 25.0 14.20 16.45
STX 171215C00026000 C 12/15/17 26.0 12.35 15.40
STX 171215C00027000 C 12/15/17 27.0 12.15 14.45
STX 171215C00028000 C 12/15/17 28.0 11.30 13.65
STX 171215C00029000 C 12/15/17 29.0 10.45 12.60
STX 171215C00030000 C 12/15/17 30.0 9.75 10.20
STX 171215C00031000 C 12/15/17 31.0 8.75 9.60
STX 171215C00032000 C 12/15/17 32.0 8.00 8.55
STX 171215C00033000 C 12/15/17 33.0 7.20 7.75
STX 171215C00034000 C 12/15/17 34.0 6.50 6.95
STX 171215C00035000 C 12/15/17 35.0 5.80 6.25
STX 171215C00036000 C 12/15/17 36.0 5.10 5.60
STX 171215C00037000 C 12/15/17 37.0 4.70 5.10
STX 171215C00038000 C 12/15/17 38.0 4.10 4.45
STX 171215C00039000 C 12/15/17 39.0 3.55 3.95
STX 171215C00040000 C 12/15/17 40.0 3.10 3.40
STX 171215C00041000 C 12/15/17 41.0 2.74 2.94
STX 171215C00042000 C 12/15/17 42.0 2.37 2.53
STX 171215C00043000 C 12/15/17 43.0 2.03 2.20
STX 171215C00044000 C 12/15/17 44.0 1.73 1.91
STX 171215C00045000 C 12/15/17 45.0 1.46 1.63
STX 171215C00046000 C 12/15/17 46.0 1.26 1.41
STX 171215C00047000 C 12/15/17 47.0 1.06 1.20
STX 171215C00048000 C 12/15/17 48.0 0.88 1.02
STX 171215C00049000 C 12/15/17 49.0 0.74 0.87
STX 171215C00050000 C 12/15/17 50.0 0.60 0.73
STX 171215C00052500 C 12/15/17 52.5 0.39 0.51
STX 171215C00055000 C 12/15/17 55.0 0.24 0.36
STX 171215C00057500 C 12/15/17 57.5 0.14 0.26
STX 171215C00060000 C 12/15/17 60.0 0.09 0.20
STX 171215C00065000 C 12/15/17 65.0 0.03 0.11
STX 171215C00070000 C 12/15/17 70.0 0.00 0.06
STX 171215P00022000 P 12/15/17 22.0 0.15 0.28
STX 171215P00023000 P 12/15/17 23.0 0.18 0.30
STX 171215P00024000 P 12/15/17 24.0 0.21 0.33
STX 171215P00025000 P 12/15/17 25.0 0.27 0.40
STX 171215P00026000 P 12/15/17 26.0 0.32 0.46
STX 171215P00027000 P 12/15/17 27.0 0.40 0.52
STX 171215P00028000 P 12/15/17 28.0 0.49 0.61
STX 171215P00029000 P 12/15/17 29.0 0.60 0.70
STX 171215P00030000 P 12/15/17 30.0 0.73 0.87
STX 171215P00031000 P 12/15/17 31.0 0.88 1.00
STX 171215P00032000 P 12/15/17 32.0 1.07 1.23
STX 171215P00033000 P 12/15/17 33.0 1.29 1.49
STX 171215P00034000 P 12/15/17 34.0 1.57 1.73
STX 171215P00035000 P 12/15/17 35.0 1.85 2.20
STX 171215P00036000 P 12/15/17 36.0 2.20 2.35
STX 171215P00037000 P 12/15/17 37.0 2.59 2.80
STX 171215P00038000 P 12/15/17 38.0 3.05 3.20
STX 171215P00039000 P 12/15/17 39.0 3.50 3.70
STX 171215P00040000 P 12/15/17 40.0 4.00 4.40
STX 171215P00041000 P 12/15/17 41.0 4.60 4.80
STX 171215P00042000 P 12/15/17 42.0 5.15 5.55
STX 171215P00043000 P 12/15/17 43.0 5.80 6.20
STX 171215P00044000 P 12/15/17 44.0 6.50 7.05
STX 171215P00045000 P 12/15/17 45.0 7.25 7.65
STX 171215P00046000 P 12/15/17 46.0 8.00 8.40
STX 171215P00047000 P 12/15/17 47.0 8.80 9.20
STX 171215P00048000 P 12/15/17 48.0 9.65 10.05
STX 171215P00049000 P 12/15/17 49.0 10.50 10.90
STX 171215P00050000 P 12/15/17 50.0 11.30 11.90
STX 171215P00052500 P 12/15/17 52.5 13.55 14.95
STX 171215P00055000 P 12/15/17 55.0 15.90 16.80
STX 171215P00057500 P 12/15/17 57.5 18.00 18.95
STX 171215P00060000 P 12/15/17 60.0 20.25 22.45
STX 171215P00065000 P 12/15/17 65.0 24.95 27.25
STX 171215P00070000 P 12/15/17 70.0 30.45 31.35
STX 180119C00005000 C 01/19/18 5.0 33.15 35.50
STX 180119C00008000 C 01/19/18 8.0 29.40 33.60
STX 180119C00010000 C 01/19/18 10.0 27.40 31.60
STX 180119C00013000 C 01/19/18 13.0 25.95 28.05
STX 180119C00015000 C 01/19/18 15.0 24.10 26.10
STX 180119C00018000 C 01/19/18 18.0 21.40 22.15
STX 180119C00019000 C 01/19/18 19.0 18.85 22.30
STX 180119C00020000 C 01/19/18 20.0 19.45 19.95
STX 180119C00021000 C 01/19/18 21.0 17.20 20.30
STX 180119C00022000 C 01/19/18 22.0 17.30 19.10
STX 180119C00023000 C 01/19/18 23.0 16.50 16.95
STX 180119C00024000 C 01/19/18 24.0 15.55 16.95
STX 180119C00025000 C 01/19/18 25.0 14.55 15.25
STX 180119C00026000 C 01/19/18 26.0 13.45 15.25
STX 180119C00027000 C 01/19/18 27.0 12.70 13.25
STX 180119C00028000 C 01/19/18 28.0 11.75 12.15
STX 180119C00029000 C 01/19/18 29.0 10.85 11.25
STX 180119C00030000 C 01/19/18 30.0 10.00 10.25
STX 180119C00031000 C 01/19/18 31.0 9.15 9.40
STX 180119C00032000 C 01/19/18 32.0 8.35 8.65
STX 180119C00033000 C 01/19/18 33.0 7.55 7.85
STX 180119C00034000 C 01/19/18 34.0 6.85 7.10
STX 180119C00035000 C 01/19/18 35.0 6.15 6.40
STX 180119C00036000 C 01/19/18 36.0 5.50 5.80
STX 180119C00037000 C 01/19/18 37.0 4.90 5.10
STX 180119C00038000 C 01/19/18 38.0 4.35 4.55
STX 180119C00039000 C 01/19/18 39.0 3.80 3.95
STX 180119C00040000 C 01/19/18 40.0 3.35 3.50
STX 180119C00041000 C 01/19/18 41.0 2.97 3.05
STX 180119C00042000 C 01/19/18 42.0 2.57 2.71
STX 180119C00043000 C 01/19/18 43.0 2.22 2.30
STX 180119C00044000 C 01/19/18 44.0 1.92 2.05
STX 180119C00045000 C 01/19/18 45.0 1.64 1.77
STX 180119C00046000 C 01/19/18 46.0 1.41 1.53
STX 180119C00047000 C 01/19/18 47.0 1.21 1.27
STX 180119C00048000 C 01/19/18 48.0 1.02 1.10
STX 180119C00049000 C 01/19/18 49.0 0.87 0.93
STX 180119C00050000 C 01/19/18 50.0 0.73 0.80
STX 180119C00052500 C 01/19/18 52.5 0.48 0.59
STX 180119C00055000 C 01/19/18 55.0 0.31 0.37
STX 180119C00057500 C 01/19/18 57.5 0.21 0.31
STX 180119C00060000 C 01/19/18 60.0 0.13 0.18
STX 180119C00065000 C 01/19/18 65.0 0.05 0.14
STX 180119C00070000 C 01/19/18 70.0 0.00 0.10
STX 180119P00005000 P 01/19/18 5.0 0.00 0.03
STX 180119P00008000 P 01/19/18 8.0 0.00 0.03
STX 180119P00010000 P 01/19/18 10.0 0.00 0.04
STX 180119P00013000 P 01/19/18 13.0 0.02 0.08
STX 180119P00015000 P 01/19/18 15.0 0.05 0.10
STX 180119P00018000 P 01/19/18 18.0 0.11 0.16
STX 180119P00019000 P 01/19/18 19.0 0.13 0.18
STX 180119P00020000 P 01/19/18 20.0 0.16 0.22
STX 180119P00021000 P 01/19/18 21.0 0.19 0.24
STX 180119P00022000 P 01/19/18 22.0 0.22 0.28
STX 180119P00023000 P 01/19/18 23.0 0.28 0.31
STX 180119P00024000 P 01/19/18 24.0 0.33 0.38
STX 180119P00025000 P 01/19/18 25.0 0.41 0.48
STX 180119P00026000 P 01/19/18 26.0 0.49 0.54
STX 180119P00027000 P 01/19/18 27.0 0.58 0.63
STX 180119P00028000 P 01/19/18 28.0 0.71 0.80
STX 180119P00029000 P 01/19/18 29.0 0.84 0.89
STX 180119P00030000 P 01/19/18 30.0 1.00 1.07
STX 180119P00031000 P 01/19/18 31.0 1.19 1.25
STX 180119P00032000 P 01/19/18 32.0 1.41 1.51
STX 180119P00033000 P 01/19/18 33.0 1.67 1.80
STX 180119P00034000 P 01/19/18 34.0 1.95 2.08
STX 180119P00035000 P 01/19/18 35.0 2.29 2.44
STX 180119P00036000 P 01/19/18 36.0 2.67 2.74
STX 180119P00037000 P 01/19/18 37.0 3.10 3.20
STX 180119P00038000 P 01/19/18 38.0 3.55 3.65
STX 180119P00039000 P 01/19/18 39.0 4.05 4.15
STX 180119P00040000 P 01/19/18 40.0 4.60 4.70
STX 180119P00041000 P 01/19/18 41.0 5.15 5.45
STX 180119P00042000 P 01/19/18 42.0 5.80 6.05
STX 180119P00043000 P 01/19/18 43.0 6.45 6.65
STX 180119P00044000 P 01/19/18 44.0 7.15 7.35
STX 180119P00045000 P 01/19/18 45.0 7.90 8.10
STX 180119P00046000 P 01/19/18 46.0 8.65 8.85
STX 180119P00047000 P 01/19/18 47.0 9.45 9.65
STX 180119P00048000 P 01/19/18 48.0 10.20 10.50
STX 180119P00049000 P 01/19/18 49.0 11.05 11.35
STX 180119P00050000 P 01/19/18 50.0 11.90 12.20
STX 180119P00052500 P 01/19/18 52.5 14.10 14.55
STX 180119P00055000 P 01/19/18 55.0 16.45 17.20
STX 180119P00057500 P 01/19/18 57.5 18.80 19.25
STX 180119P00060000 P 01/19/18 60.0 20.80 21.55
STX 180119P00065000 P 01/19/18 65.0 25.80 26.75
STX 180119P00070000 P 01/19/18 70.0 30.95 31.45
STX 190118C00018000 C 01/18/19 18.0 21.10 22.50
STX 190118C00020000 C 01/18/19 20.0 19.15 20.25
STX 190118C00023000 C 01/18/19 23.0 15.95 17.55
STX 190118C00025000 C 01/18/19 25.0 14.40 15.40
STX 190118C00028000 C 01/18/19 28.0 12.00 12.80
STX 190118C00030000 C 01/18/19 30.0 10.65 11.35
STX 190118C00033000 C 01/18/19 33.0 8.95 9.35
STX 190118C00035000 C 01/18/19 35.0 7.85 8.25
STX 190118C00037000 C 01/18/19 37.0 5.95 7.25
STX 190118C00040000 C 01/18/19 40.0 5.50 5.95
STX 190118C00042000 C 01/18/19 42.0 4.70 5.15
STX 190118C00045000 C 01/18/19 45.0 3.95 4.15
STX 190118C00047000 C 01/18/19 47.0 3.20 3.65
STX 190118C00050000 C 01/18/19 50.0 2.70 2.95
STX 190118C00052500 C 01/18/19 52.5 2.09 2.45
STX 190118C00055000 C 01/18/19 55.0 1.80 2.05
STX 190118C00057500 C 01/18/19 57.5 1.46 1.71
STX 190118C00060000 C 01/18/19 60.0 1.20 1.35
STX 190118C00065000 C 01/18/19 65.0 0.85 1.00
STX 190118C00070000 C 01/18/19 70.0 0.56 0.73
STX 190118P00018000 P 01/18/19 18.0 0.64 0.81
STX 190118P00020000 P 01/18/19 20.0 0.90 1.09
STX 190118P00023000 P 01/18/19 23.0 1.41 1.63
STX 190118P00025000 P 01/18/19 25.0 1.83 2.07
STX 190118P00028000 P 01/18/19 28.0 2.61 2.85
STX 190118P00030000 P 01/18/19 30.0 3.35 3.60
STX 190118P00033000 P 01/18/19 33.0 4.55 4.95
STX 190118P00035000 P 01/18/19 35.0 5.50 5.90
STX 190118P00037000 P 01/18/19 37.0 6.50 6.90
STX 190118P00040000 P 01/18/19 40.0 8.15 8.65
STX 190118P00042000 P 01/18/19 42.0 9.40 9.80
STX 190118P00045000 P 01/18/19 45.0 11.35 12.00
STX 190118P00047000 P 01/18/19 47.0 12.80 13.50
STX 190118P00050000 P 01/18/19 50.0 15.05 15.75
STX 190118P00052500 P 01/18/19 52.5 17.05 17.75
STX 190118P00055000 P 01/18/19 55.0 19.05 19.90
STX 190118P00057500 P 01/18/19 57.5 21.05 22.55
STX 190118P00060000 P 01/18/19 60.0 23.20 24.55
STX 190118P00065000 P 01/18/19 65.0 27.70 29.05
STX 190118P00070000 P 01/18/19 70.0 32.15 33.85

OPRA data is delayed 15 minutes.