Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-01-02)Premium Content

Seagate Technology (STX)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 150402C00040000 C 04/02/15 40.0 12.50 13.30
STX 150402C00043000 C 04/02/15 43.0 9.50 10.50
STX 150402C00044000 C 04/02/15 44.0 8.35 9.35
STX 150402C00045000 C 04/02/15 45.0 7.55 8.10
STX 150402C00045500 C 04/02/15 45.5 7.05 7.60
STX 150402C00046000 C 04/02/15 46.0 6.55 7.10
STX 150402C00046500 C 04/02/15 46.5 6.05 6.60
STX 150402C00047000 C 04/02/15 47.0 5.55 6.10
STX 150402C00047500 C 04/02/15 47.5 5.05 5.60
STX 150402C00048000 C 04/02/15 48.0 4.55 5.10
STX 150402C00048500 C 04/02/15 48.5 4.10 4.85
STX 150402C00049000 C 04/02/15 49.0 3.60 4.30
STX 150402C00049500 C 04/02/15 49.5 3.15 3.80
STX 150402C00050000 C 04/02/15 50.0 2.68 3.10
STX 150402C00050500 C 04/02/15 50.5 2.26 2.65
STX 150402C00051000 C 04/02/15 51.0 1.96 2.22
STX 150402C00051500 C 04/02/15 51.5 1.52 1.67
STX 150402C00052000 C 04/02/15 52.0 1.14 1.31
STX 150402C00052500 C 04/02/15 52.5 0.93 1.00
STX 150402C00053000 C 04/02/15 53.0 0.67 0.73
STX 150402C00053500 C 04/02/15 53.5 0.47 0.52
STX 150402C00054000 C 04/02/15 54.0 0.32 0.36
STX 150402C00054500 C 04/02/15 54.5 0.21 0.25
STX 150402C00055000 C 04/02/15 55.0 0.13 0.17
STX 150402C00055500 C 04/02/15 55.5 0.09 0.12
STX 150402C00056000 C 04/02/15 56.0 0.05 0.09
STX 150402C00056500 C 04/02/15 56.5 0.03 0.09
STX 150402C00057000 C 04/02/15 57.0 0.02 0.10
STX 150402C00057500 C 04/02/15 57.5 0.01 0.08
STX 150402C00058000 C 04/02/15 58.0 0.00 0.06
STX 150402C00058500 C 04/02/15 58.5 0.00 0.05
STX 150402C00059000 C 04/02/15 59.0 0.00 0.04
STX 150402C00059500 C 04/02/15 59.5 0.00 0.03
STX 150402C00060000 C 04/02/15 60.0 0.00 0.03
STX 150402C00060500 C 04/02/15 60.5 0.00 0.03
STX 150402C00061000 C 04/02/15 61.0 0.00 0.03
STX 150402C00061500 C 04/02/15 61.5 0.00 0.03
STX 150402C00062000 C 04/02/15 62.0 0.00 0.03
STX 150402C00062500 C 04/02/15 62.5 0.00 0.03
STX 150402C00063000 C 04/02/15 63.0 0.00 0.03
STX 150402C00063500 C 04/02/15 63.5 0.00 0.03
STX 150402C00064000 C 04/02/15 64.0 0.00 0.03
STX 150402C00064500 C 04/02/15 64.5 0.00 0.03
STX 150402C00065000 C 04/02/15 65.0 0.00 0.03
STX 150402C00065500 C 04/02/15 65.5 0.00 0.03
STX 150402C00066000 C 04/02/15 66.0 0.00 0.03
STX 150402C00066500 C 04/02/15 66.5 0.00 0.03
STX 150402C00067000 C 04/02/15 67.0 0.00 0.03
STX 150402C00067500 C 04/02/15 67.5 0.00 0.03
STX 150402C00068000 C 04/02/15 68.0 0.00 0.03
STX 150402C00069000 C 04/02/15 69.0 0.00 0.02
STX 150402C00070000 C 04/02/15 70.0 0.00 0.02
STX 150402C00075000 C 04/02/15 75.0 0.00 0.02
STX 150402C00080000 C 04/02/15 80.0 0.00 0.02
STX 150402P00040000 P 04/02/15 40.0 0.00 0.03
STX 150402P00043000 P 04/02/15 43.0 0.00 0.03
STX 150402P00044000 P 04/02/15 44.0 0.00 0.04
STX 150402P00045000 P 04/02/15 45.0 0.00 0.04
STX 150402P00045500 P 04/02/15 45.5 0.00 0.05
STX 150402P00046000 P 04/02/15 46.0 0.01 0.06
STX 150402P00046500 P 04/02/15 46.5 0.01 0.07
STX 150402P00047000 P 04/02/15 47.0 0.01 0.08
STX 150402P00047500 P 04/02/15 47.5 0.02 0.09
STX 150402P00048000 P 04/02/15 48.0 0.01 0.10
STX 150402P00048500 P 04/02/15 48.5 0.03 0.12
STX 150402P00049000 P 04/02/15 49.0 0.04 0.13
STX 150402P00049500 P 04/02/15 49.5 0.04 0.14
STX 150402P00050000 P 04/02/15 50.0 0.07 0.19
STX 150402P00050500 P 04/02/15 50.5 0.14 0.21
STX 150402P00051000 P 04/02/15 51.0 0.23 0.28
STX 150402P00051500 P 04/02/15 51.5 0.34 0.39
STX 150402P00052000 P 04/02/15 52.0 0.48 0.54
STX 150402P00052500 P 04/02/15 52.5 0.66 0.73
STX 150402P00053000 P 04/02/15 53.0 0.91 0.98
STX 150402P00053500 P 04/02/15 53.5 1.17 1.27
STX 150402P00054000 P 04/02/15 54.0 1.48 1.74
STX 150402P00054500 P 04/02/15 54.5 1.87 2.16
STX 150402P00055000 P 04/02/15 55.0 2.30 2.55
STX 150402P00055500 P 04/02/15 55.5 2.45 3.05
STX 150402P00056000 P 04/02/15 56.0 2.28 3.55
STX 150402P00056500 P 04/02/15 56.5 3.65 4.00
STX 150402P00057000 P 04/02/15 57.0 4.15 4.50
STX 150402P00057500 P 04/02/15 57.5 4.60 5.00
STX 150402P00058000 P 04/02/15 58.0 4.05 5.50
STX 150402P00058500 P 04/02/15 58.5 4.55 6.00
STX 150402P00059000 P 04/02/15 59.0 5.05 6.50
STX 150402P00059500 P 04/02/15 59.5 5.50 7.05
STX 150402P00060000 P 04/02/15 60.0 6.00 7.45
STX 150402P00060500 P 04/02/15 60.5 6.40 8.00
STX 150402P00061000 P 04/02/15 61.0 6.95 8.50
STX 150402P00061500 P 04/02/15 61.5 7.45 9.05
STX 150402P00062000 P 04/02/15 62.0 7.70 9.60
STX 150402P00062500 P 04/02/15 62.5 8.15 10.05
STX 150402P00063000 P 04/02/15 63.0 8.80 10.70
STX 150402P00063500 P 04/02/15 63.5 9.00 11.90
STX 150402P00064000 P 04/02/15 64.0 9.55 11.50
STX 150402P00064500 P 04/02/15 64.5 10.00 12.65
STX 150402P00065000 P 04/02/15 65.0 10.50 13.65
STX 150402P00065500 P 04/02/15 65.5 11.00 13.20
STX 150402P00066000 P 04/02/15 66.0 11.50 14.10
STX 150402P00066500 P 04/02/15 66.5 12.00 14.65
STX 150402P00067000 P 04/02/15 67.0 12.50 15.60
STX 150402P00067500 P 04/02/15 67.5 13.00 15.45
STX 150402P00068000 P 04/02/15 68.0 13.50 15.90
STX 150402P00069000 P 04/02/15 69.0 14.50 17.40
STX 150402P00070000 P 04/02/15 70.0 15.50 18.40
STX 150402P00075000 P 04/02/15 75.0 20.35 22.50
STX 150402P00080000 P 04/02/15 80.0 25.35 27.75
STX 150410C00040000 C 04/10/15 40.0 12.50 13.50
STX 150410C00044000 C 04/10/15 44.0 8.50 9.15
STX 150410C00045000 C 04/10/15 45.0 7.55 8.30
STX 150410C00045500 C 04/10/15 45.5 7.05 7.80
STX 150410C00046000 C 04/10/15 46.0 6.60 7.30
STX 150410C00046500 C 04/10/15 46.5 6.05 7.55
STX 150410C00047000 C 04/10/15 47.0 5.60 6.30
STX 150410C00047500 C 04/10/15 47.5 5.15 5.80
STX 150410C00048000 C 04/10/15 48.0 4.70 5.30
STX 150410C00048500 C 04/10/15 48.5 4.25 4.95
STX 150410C00049000 C 04/10/15 49.0 3.80 4.35
STX 150410C00049500 C 04/10/15 49.5 3.40 3.70
STX 150410C00050000 C 04/10/15 50.0 3.00 3.30
STX 150410C00050500 C 04/10/15 50.5 2.62 2.93
STX 150410C00051000 C 04/10/15 51.0 2.26 2.42
STX 150410C00051500 C 04/10/15 51.5 1.93 2.15
STX 150410C00052000 C 04/10/15 52.0 1.62 1.73
STX 150410C00052500 C 04/10/15 52.5 1.36 1.44
STX 150410C00053000 C 04/10/15 53.0 1.10 1.18
STX 150410C00053500 C 04/10/15 53.5 0.89 0.94
STX 150410C00054000 C 04/10/15 54.0 0.70 0.75
STX 150410C00054500 C 04/10/15 54.5 0.52 0.61
STX 150410C00055000 C 04/10/15 55.0 0.41 0.45
STX 150410C00055500 C 04/10/15 55.5 0.29 0.35
STX 150410C00056000 C 04/10/15 56.0 0.23 0.27
STX 150410C00056500 C 04/10/15 56.5 0.16 0.21
STX 150410C00057000 C 04/10/15 57.0 0.11 0.19
STX 150410C00057500 C 04/10/15 57.5 0.08 0.19
STX 150410C00058000 C 04/10/15 58.0 0.06 0.13
STX 150410C00058500 C 04/10/15 58.5 0.04 0.12
STX 150410C00059000 C 04/10/15 59.0 0.03 0.10
STX 150410C00059500 C 04/10/15 59.5 0.01 0.08
STX 150410C00060000 C 04/10/15 60.0 0.01 0.07
STX 150410C00060500 C 04/10/15 60.5 0.00 0.06
STX 150410C00061000 C 04/10/15 61.0 0.00 0.05
STX 150410C00061500 C 04/10/15 61.5 0.00 0.04
STX 150410C00062000 C 04/10/15 62.0 0.00 0.04
STX 150410C00062500 C 04/10/15 62.5 0.00 0.04
STX 150410C00063000 C 04/10/15 63.0 0.00 0.03
STX 150410C00063500 C 04/10/15 63.5 0.00 0.03
STX 150410C00064000 C 04/10/15 64.0 0.00 0.03
STX 150410C00064500 C 04/10/15 64.5 0.00 0.03
STX 150410C00065000 C 04/10/15 65.0 0.00 0.03
STX 150410C00065500 C 04/10/15 65.5 0.00 0.03
STX 150410C00066000 C 04/10/15 66.0 0.00 0.03
STX 150410C00066500 C 04/10/15 66.5 0.00 0.03
STX 150410C00067000 C 04/10/15 67.0 0.00 0.03
STX 150410C00067500 C 04/10/15 67.5 0.00 0.03
STX 150410C00068000 C 04/10/15 68.0 0.00 0.03
STX 150410C00069000 C 04/10/15 69.0 0.00 0.03
STX 150410C00070000 C 04/10/15 70.0 0.00 0.03
STX 150410P00040000 P 04/10/15 40.0 0.00 0.04
STX 150410P00044000 P 04/10/15 44.0 0.01 0.08
STX 150410P00045000 P 04/10/15 45.0 0.02 0.10
STX 150410P00045500 P 04/10/15 45.5 0.03 0.11
STX 150410P00046000 P 04/10/15 46.0 0.03 0.12
STX 150410P00046500 P 04/10/15 46.5 0.04 0.13
STX 150410P00047000 P 04/10/15 47.0 0.06 0.13
STX 150410P00047500 P 04/10/15 47.5 0.11 0.13
STX 150410P00048000 P 04/10/15 48.0 0.13 0.17
STX 150410P00048500 P 04/10/15 48.5 0.17 0.21
STX 150410P00049000 P 04/10/15 49.0 0.21 0.27
STX 150410P00049500 P 04/10/15 49.5 0.27 0.32
STX 150410P00050000 P 04/10/15 50.0 0.34 0.40
STX 150410P00050500 P 04/10/15 50.5 0.44 0.51
STX 150410P00051000 P 04/10/15 51.0 0.56 0.64
STX 150410P00051500 P 04/10/15 51.5 0.72 0.77
STX 150410P00052000 P 04/10/15 52.0 0.89 0.95
STX 150410P00052500 P 04/10/15 52.5 1.10 1.16
STX 150410P00053000 P 04/10/15 53.0 1.33 1.41
STX 150410P00053500 P 04/10/15 53.5 1.60 1.72
STX 150410P00054000 P 04/10/15 54.0 1.91 2.08
STX 150410P00054500 P 04/10/15 54.5 2.24 2.47
STX 150410P00055000 P 04/10/15 55.0 2.60 2.84
STX 150410P00055500 P 04/10/15 55.5 2.88 3.15
STX 150410P00056000 P 04/10/15 56.0 3.30 3.70
STX 150410P00056500 P 04/10/15 56.5 3.65 4.15
STX 150410P00057000 P 04/10/15 57.0 3.60 4.60
STX 150410P00057500 P 04/10/15 57.5 3.70 5.05
STX 150410P00058000 P 04/10/15 58.0 5.15 5.55
STX 150410P00058500 P 04/10/15 58.5 5.65 6.00
STX 150410P00059000 P 04/10/15 59.0 6.10 6.50
STX 150410P00059500 P 04/10/15 59.5 5.50 7.00
STX 150410P00060000 P 04/10/15 60.0 6.05 7.50
STX 150410P00060500 P 04/10/15 60.5 6.55 8.00
STX 150410P00061000 P 04/10/15 61.0 7.05 8.50
STX 150410P00061500 P 04/10/15 61.5 7.55 9.05
STX 150410P00062000 P 04/10/15 62.0 8.05 9.60
STX 150410P00062500 P 04/10/15 62.5 8.40 10.25
STX 150410P00063000 P 04/10/15 63.0 8.60 10.80
STX 150410P00063500 P 04/10/15 63.5 9.00 11.90
STX 150410P00064000 P 04/10/15 64.0 9.45 11.90
STX 150410P00064500 P 04/10/15 64.5 10.00 12.90
STX 150410P00065000 P 04/10/15 65.0 10.50 13.65
STX 150410P00065500 P 04/10/15 65.5 11.00 14.15
STX 150410P00066000 P 04/10/15 66.0 11.50 14.40
STX 150410P00066500 P 04/10/15 66.5 12.00 15.10
STX 150410P00067000 P 04/10/15 67.0 12.50 14.90
STX 150410P00067500 P 04/10/15 67.5 12.95 15.40
STX 150410P00068000 P 04/10/15 68.0 13.45 15.80
STX 150410P00069000 P 04/10/15 69.0 14.50 17.40
STX 150410P00070000 P 04/10/15 70.0 15.50 18.65
STX 150417C00035000 C 04/17/15 35.0 17.40 18.50
STX 150417C00040000 C 04/17/15 40.0 12.45 14.15
STX 150417C00045000 C 04/17/15 45.0 7.60 9.15
STX 150417C00046000 C 04/17/15 46.0 6.65 8.10
STX 150417C00046500 C 04/17/15 46.5 6.20 7.60
STX 150417C00047000 C 04/17/15 47.0 5.75 6.50
STX 150417C00047500 C 04/17/15 47.5 5.30 6.30
STX 150417C00048000 C 04/17/15 48.0 4.85 5.45
STX 150417C00048500 C 04/17/15 48.5 4.40 4.85
STX 150417C00049000 C 04/17/15 49.0 4.00 4.35
STX 150417C00049500 C 04/17/15 49.5 3.65 3.95
STX 150417C00050000 C 04/17/15 50.0 3.20 3.50
STX 150417C00050500 C 04/17/15 50.5 2.83 3.10
STX 150417C00051000 C 04/17/15 51.0 2.55 2.68
STX 150417C00051500 C 04/17/15 51.5 2.22 2.33
STX 150417C00052000 C 04/17/15 52.0 1.92 2.02
STX 150417C00052500 C 04/17/15 52.5 1.65 1.73
STX 150417C00053000 C 04/17/15 53.0 1.39 1.47
STX 150417C00053500 C 04/17/15 53.5 1.17 1.23
STX 150417C00054000 C 04/17/15 54.0 0.97 1.02
STX 150417C00054500 C 04/17/15 54.5 0.79 0.84
STX 150417C00055000 C 04/17/15 55.0 0.64 0.68
STX 150417C00055500 C 04/17/15 55.5 0.52 0.55
STX 150417C00056000 C 04/17/15 56.0 0.42 0.44
STX 150417C00056500 C 04/17/15 56.5 0.32 0.35
STX 150417C00057000 C 04/17/15 57.0 0.25 0.28
STX 150417C00057500 C 04/17/15 57.5 0.19 0.23
STX 150417C00058000 C 04/17/15 58.0 0.15 0.18
STX 150417C00058500 C 04/17/15 58.5 0.11 0.14
STX 150417C00059000 C 04/17/15 59.0 0.09 0.13
STX 150417C00059500 C 04/17/15 59.5 0.07 0.13
STX 150417C00060000 C 04/17/15 60.0 0.05 0.11
STX 150417C00060500 C 04/17/15 60.5 0.04 0.09
STX 150417C00061000 C 04/17/15 61.0 0.03 0.09
STX 150417C00061500 C 04/17/15 61.5 0.02 0.08
STX 150417C00062000 C 04/17/15 62.0 0.01 0.07
STX 150417C00062500 C 04/17/15 62.5 0.01 0.04
STX 150417C00063000 C 04/17/15 63.0 0.00 0.05
STX 150417C00063500 C 04/17/15 63.5 0.00 0.04
STX 150417C00064000 C 04/17/15 64.0 0.00 0.04
STX 150417C00064500 C 04/17/15 64.5 0.00 0.04
STX 150417C00065000 C 04/17/15 65.0 0.00 0.04
STX 150417C00065500 C 04/17/15 65.5 0.00 0.03
STX 150417C00066000 C 04/17/15 66.0 0.00 0.03
STX 150417C00066500 C 04/17/15 66.5 0.00 0.03
STX 150417C00067000 C 04/17/15 67.0 0.00 0.03
STX 150417C00067500 C 04/17/15 67.5 0.00 0.03
STX 150417C00068000 C 04/17/15 68.0 0.00 0.03
STX 150417C00068500 C 04/17/15 68.5 0.00 0.03
STX 150417C00069000 C 04/17/15 69.0 0.00 0.03
STX 150417C00069500 C 04/17/15 69.5 0.00 0.03
STX 150417C00070000 C 04/17/15 70.0 0.00 0.03
STX 150417C00070500 C 04/17/15 70.5 0.00 0.03
STX 150417C00071000 C 04/17/15 71.0 0.00 0.03
STX 150417C00071500 C 04/17/15 71.5 0.00 0.03
STX 150417C00072000 C 04/17/15 72.0 0.00 0.03
STX 150417C00072500 C 04/17/15 72.5 0.00 0.03
STX 150417C00073000 C 04/17/15 73.0 0.00 0.03
STX 150417C00074000 C 04/17/15 74.0 0.00 0.03
STX 150417C00075000 C 04/17/15 75.0 0.00 0.03
STX 150417C00076000 C 04/17/15 76.0 0.00 0.03
STX 150417C00080000 C 04/17/15 80.0 0.00 0.02
STX 150417P00035000 P 04/17/15 35.0 0.00 0.04
STX 150417P00040000 P 04/17/15 40.0 0.01 0.06
STX 150417P00045000 P 04/17/15 45.0 0.09 0.12
STX 150417P00046000 P 04/17/15 46.0 0.13 0.16
STX 150417P00046500 P 04/17/15 46.5 0.16 0.18
STX 150417P00047000 P 04/17/15 47.0 0.19 0.21
STX 150417P00047500 P 04/17/15 47.5 0.22 0.25
STX 150417P00048000 P 04/17/15 48.0 0.27 0.31
STX 150417P00048500 P 04/17/15 48.5 0.33 0.37
STX 150417P00049000 P 04/17/15 49.0 0.39 0.44
STX 150417P00049500 P 04/17/15 49.5 0.47 0.52
STX 150417P00050000 P 04/17/15 50.0 0.57 0.60
STX 150417P00050500 P 04/17/15 50.5 0.69 0.74
STX 150417P00051000 P 04/17/15 51.0 0.83 0.88
STX 150417P00051500 P 04/17/15 51.5 0.99 1.05
STX 150417P00052000 P 04/17/15 52.0 1.17 1.23
STX 150417P00052500 P 04/17/15 52.5 1.38 1.46
STX 150417P00053000 P 04/17/15 53.0 1.62 1.69
STX 150417P00053500 P 04/17/15 53.5 1.89 1.98
STX 150417P00054000 P 04/17/15 54.0 2.18 2.28
STX 150417P00054500 P 04/17/15 54.5 2.50 2.63
STX 150417P00055000 P 04/17/15 55.0 2.84 2.98
STX 150417P00055500 P 04/17/15 55.5 3.15 3.45
STX 150417P00056000 P 04/17/15 56.0 3.50 3.80
STX 150417P00056500 P 04/17/15 56.5 3.95 4.25
STX 150417P00057000 P 04/17/15 57.0 4.35 4.65
STX 150417P00057500 P 04/17/15 57.5 4.80 5.15
STX 150417P00058000 P 04/17/15 58.0 5.20 5.60
STX 150417P00058500 P 04/17/15 58.5 5.70 6.05
STX 150417P00059000 P 04/17/15 59.0 5.20 6.55
STX 150417P00059500 P 04/17/15 59.5 5.65 7.05
STX 150417P00060000 P 04/17/15 60.0 6.15 7.50
STX 150417P00060500 P 04/17/15 60.5 6.60 8.00
STX 150417P00061000 P 04/17/15 61.0 7.10 8.50
STX 150417P00061500 P 04/17/15 61.5 7.55 9.00
STX 150417P00062000 P 04/17/15 62.0 8.05 9.50
STX 150417P00062500 P 04/17/15 62.5 8.55 9.95
STX 150417P00063000 P 04/17/15 63.0 9.05 10.50
STX 150417P00063500 P 04/17/15 63.5 9.50 11.15
STX 150417P00064000 P 04/17/15 64.0 10.05 11.70
STX 150417P00064500 P 04/17/15 64.5 10.50 12.15
STX 150417P00065000 P 04/17/15 65.0 10.50 12.70
STX 150417P00065500 P 04/17/15 65.5 11.00 13.75
STX 150417P00066000 P 04/17/15 66.0 11.50 14.15
STX 150417P00066500 P 04/17/15 66.5 11.95 14.00
STX 150417P00067000 P 04/17/15 67.0 12.65 15.35
STX 150417P00067500 P 04/17/15 67.5 13.00 15.00
STX 150417P00068000 P 04/17/15 68.0 13.50 16.20
STX 150417P00068500 P 04/17/15 68.5 14.00 16.85
STX 150417P00069000 P 04/17/15 69.0 14.50 17.35
STX 150417P00069500 P 04/17/15 69.5 15.00 17.65
STX 150417P00070000 P 04/17/15 70.0 15.50 17.65
STX 150417P00070500 P 04/17/15 70.5 16.00 18.65
STX 150417P00071000 P 04/17/15 71.0 16.50 18.65
STX 150417P00071500 P 04/17/15 71.5 17.00 19.80
STX 150417P00072000 P 04/17/15 72.0 17.50 20.15
STX 150417P00072500 P 04/17/15 72.5 18.00 20.85
STX 150417P00073000 P 04/17/15 73.0 18.50 21.05
STX 150417P00074000 P 04/17/15 74.0 19.50 22.35
STX 150417P00075000 P 04/17/15 75.0 20.50 23.35
STX 150417P00076000 P 04/17/15 76.0 21.40 24.20
STX 150417P00080000 P 04/17/15 80.0 25.50 28.35
STX 150424C00040000 C 04/24/15 40.0 12.25 14.45
STX 150424C00044000 C 04/24/15 44.0 8.25 10.45
STX 150424C00045000 C 04/24/15 45.0 7.60 9.30
STX 150424C00046000 C 04/24/15 46.0 6.70 8.35
STX 150424C00047000 C 04/24/15 47.0 5.80 7.40
STX 150424C00047500 C 04/24/15 47.5 5.35 6.90
STX 150424C00048000 C 04/24/15 48.0 4.90 6.40
STX 150424C00048500 C 04/24/15 48.5 4.50 6.00
STX 150424C00049000 C 04/24/15 49.0 4.10 5.55
STX 150424C00049500 C 04/24/15 49.5 3.70 5.15
STX 150424C00050000 C 04/24/15 50.0 3.35 3.85
STX 150424C00050500 C 04/24/15 50.5 3.00 4.30
STX 150424C00051000 C 04/24/15 51.0 2.67 3.90
STX 150424C00051500 C 04/24/15 51.5 2.35 3.50
STX 150424C00052000 C 04/24/15 52.0 2.07 3.10
STX 150424C00052500 C 04/24/15 52.5 1.82 2.71
STX 150424C00053000 C 04/24/15 53.0 1.61 1.81
STX 150424C00053500 C 04/24/15 53.5 1.33 1.72
STX 150424C00054000 C 04/24/15 54.0 1.16 1.34
STX 150424C00054500 C 04/24/15 54.5 0.92 1.32
STX 150424C00055000 C 04/24/15 55.0 0.79 1.10
STX 150424C00055500 C 04/24/15 55.5 0.65 1.23
STX 150424C00056000 C 04/24/15 56.0 0.54 0.67
STX 150424C00056500 C 04/24/15 56.5 0.45 0.67
STX 150424C00057000 C 04/24/15 57.0 0.35 0.82
STX 150424C00057500 C 04/24/15 57.5 0.29 0.43
STX 150424C00058000 C 04/24/15 58.0 0.24 0.42
STX 150424C00058500 C 04/24/15 58.5 0.19 0.45
STX 150424C00059000 C 04/24/15 59.0 0.16 0.34
STX 150424C00059500 C 04/24/15 59.5 0.10 0.40
STX 150424C00060000 C 04/24/15 60.0 0.13 0.18
STX 150424C00060500 C 04/24/15 60.5 0.08 0.29
STX 150424C00061000 C 04/24/15 61.0 0.06 0.29
STX 150424C00061500 C 04/24/15 61.5 0.04 0.13
STX 150424C00062000 C 04/24/15 62.0 0.03 0.16
STX 150424C00062500 C 04/24/15 62.5 0.02 0.13
STX 150424C00063000 C 04/24/15 63.0 0.00 0.16
STX 150424C00063500 C 04/24/15 63.5 0.00 0.22
STX 150424C00064000 C 04/24/15 64.0 0.00 0.24
STX 150424C00064500 C 04/24/15 64.5 0.00 0.32
STX 150424C00065000 C 04/24/15 65.0 0.00 0.13
STX 150424C00065500 C 04/24/15 65.5 0.00 0.39
STX 150424C00066000 C 04/24/15 66.0 0.00 0.39
STX 150424C00066500 C 04/24/15 66.5 0.00 0.50
STX 150424C00067000 C 04/24/15 67.0 0.00 0.50
STX 150424P00040000 P 04/24/15 40.0 0.01 0.30
STX 150424P00044000 P 04/24/15 44.0 0.05 0.37
STX 150424P00045000 P 04/24/15 45.0 0.09 0.43
STX 150424P00046000 P 04/24/15 46.0 0.11 0.43
STX 150424P00047000 P 04/24/15 47.0 0.02 0.50
STX 150424P00047500 P 04/24/15 47.5 0.20 0.50
STX 150424P00048000 P 04/24/15 48.0 0.25 0.56
STX 150424P00048500 P 04/24/15 48.5 0.33 0.60
STX 150424P00049000 P 04/24/15 49.0 0.38 0.67
STX 150424P00049500 P 04/24/15 49.5 0.63 0.75
STX 150424P00050000 P 04/24/15 50.0 0.73 0.83
STX 150424P00050500 P 04/24/15 50.5 0.67 1.00
STX 150424P00051000 P 04/24/15 51.0 1.01 1.14
STX 150424P00051500 P 04/24/15 51.5 0.96 1.38
STX 150424P00052000 P 04/24/15 52.0 1.17 1.56
STX 150424P00052500 P 04/24/15 52.5 1.50 1.81
STX 150424P00053000 P 04/24/15 53.0 1.85 1.97
STX 150424P00053500 P 04/24/15 53.5 2.06 2.33
STX 150424P00054000 P 04/24/15 54.0 2.27 2.66
STX 150424P00054500 P 04/24/15 54.5 2.60 2.98
STX 150424P00055000 P 04/24/15 55.0 2.96 3.35
STX 150424P00055500 P 04/24/15 55.5 3.30 3.70
STX 150424P00056000 P 04/24/15 56.0 3.55 4.10
STX 150424P00056500 P 04/24/15 56.5 4.05 4.55
STX 150424P00057000 P 04/24/15 57.0 4.50 4.95
STX 150424P00057500 P 04/24/15 57.5 4.90 5.35
STX 150424P00058000 P 04/24/15 58.0 5.25 5.90
STX 150424P00058500 P 04/24/15 58.5 5.70 6.35
STX 150424P00059000 P 04/24/15 59.0 5.25 6.80
STX 150424P00059500 P 04/24/15 59.5 5.70 7.25
STX 150424P00060000 P 04/24/15 60.0 6.10 7.75
STX 150424P00060500 P 04/24/15 60.5 6.60 8.20
STX 150424P00061000 P 04/24/15 61.0 6.95 8.70
STX 150424P00061500 P 04/24/15 61.5 7.40 9.20
STX 150424P00062000 P 04/24/15 62.0 7.90 9.65
STX 150424P00062500 P 04/24/15 62.5 8.40 10.15
STX 150424P00063000 P 04/24/15 63.0 8.90 10.65
STX 150424P00063500 P 04/24/15 63.5 9.35 11.15
STX 150424P00064000 P 04/24/15 64.0 9.85 11.95
STX 150424P00064500 P 04/24/15 64.5 10.20 12.35
STX 150424P00065000 P 04/24/15 65.0 10.70 13.35
STX 150424P00065500 P 04/24/15 65.5 11.20 13.50
STX 150424P00066000 P 04/24/15 66.0 11.70 13.90
STX 150424P00066500 P 04/24/15 66.5 12.20 14.60
STX 150424P00067000 P 04/24/15 67.0 12.45 14.85
STX 150501C00040000 C 05/01/15 40.0 11.95 14.50
STX 150501C00044000 C 05/01/15 44.0 8.10 10.60
STX 150501C00045000 C 05/01/15 45.0 7.80 9.65
STX 150501C00046000 C 05/01/15 46.0 6.95 8.45
STX 150501C00047000 C 05/01/15 47.0 6.10 7.55
STX 150501C00047500 C 05/01/15 47.5 5.75 7.10
STX 150501C00048000 C 05/01/15 48.0 5.35 6.70
STX 150501C00048500 C 05/01/15 48.5 4.90 5.65
STX 150501C00049000 C 05/01/15 49.0 4.50 5.15
STX 150501C00049500 C 05/01/15 49.5 4.20 4.70
STX 150501C00050000 C 05/01/15 50.0 3.85 4.15
STX 150501C00050500 C 05/01/15 50.5 3.50 4.45
STX 150501C00051000 C 05/01/15 51.0 3.15 3.95
STX 150501C00051500 C 05/01/15 51.5 2.86 3.55
STX 150501C00052000 C 05/01/15 52.0 2.60 3.05
STX 150501C00052500 C 05/01/15 52.5 2.36 2.56
STX 150501C00053000 C 05/01/15 53.0 2.10 2.29
STX 150501C00053500 C 05/01/15 53.5 1.86 2.05
STX 150501C00054000 C 05/01/15 54.0 1.62 1.88
STX 150501C00054500 C 05/01/15 54.5 1.42 1.67
STX 150501C00055000 C 05/01/15 55.0 1.25 1.42
STX 150501C00055500 C 05/01/15 55.5 1.06 1.30
STX 150501C00056000 C 05/01/15 56.0 0.92 1.11
STX 150501C00056500 C 05/01/15 56.5 0.77 1.00
STX 150501C00057000 C 05/01/15 57.0 0.67 0.88
STX 150501C00057500 C 05/01/15 57.5 0.58 0.74
STX 150501C00058000 C 05/01/15 58.0 0.49 0.64
STX 150501C00058500 C 05/01/15 58.5 0.40 0.57
STX 150501C00059000 C 05/01/15 59.0 0.35 0.48
STX 150501C00059500 C 05/01/15 59.5 0.29 0.41
STX 150501C00060000 C 05/01/15 60.0 0.24 0.34
STX 150501C00060500 C 05/01/15 60.5 0.21 0.28
STX 150501C00061000 C 05/01/15 61.0 0.17 0.33
STX 150501C00061500 C 05/01/15 61.5 0.13 0.21
STX 150501C00062000 C 05/01/15 62.0 0.13 0.18
STX 150501C00062500 C 05/01/15 62.5 0.10 0.15
STX 150501C00063000 C 05/01/15 63.0 0.09 0.13
STX 150501C00064000 C 05/01/15 64.0 0.06 0.13
STX 150501C00065000 C 05/01/15 65.0 0.03 0.11
STX 150501P00040000 P 05/01/15 40.0 0.05 0.18
STX 150501P00044000 P 05/01/15 44.0 0.18 0.34
STX 150501P00045000 P 05/01/15 45.0 0.22 0.41
STX 150501P00046000 P 05/01/15 46.0 0.24 0.59
STX 150501P00047000 P 05/01/15 47.0 0.54 0.64
STX 150501P00047500 P 05/01/15 47.5 0.58 0.72
STX 150501P00048000 P 05/01/15 48.0 0.71 0.81
STX 150501P00048500 P 05/01/15 48.5 0.78 0.93
STX 150501P00049000 P 05/01/15 49.0 0.92 1.04
STX 150501P00049500 P 05/01/15 49.5 0.91 1.20
STX 150501P00050000 P 05/01/15 50.0 1.06 1.37
STX 150501P00050500 P 05/01/15 50.5 1.15 1.54
STX 150501P00051000 P 05/01/15 51.0 1.50 1.67
STX 150501P00051500 P 05/01/15 51.5 1.65 1.90
STX 150501P00052000 P 05/01/15 52.0 1.88 2.07
STX 150501P00052500 P 05/01/15 52.5 2.14 2.29
STX 150501P00053000 P 05/01/15 53.0 2.39 2.55
STX 150501P00053500 P 05/01/15 53.5 2.64 2.85
STX 150501P00054000 P 05/01/15 54.0 2.77 3.20
STX 150501P00054500 P 05/01/15 54.5 3.05 3.50
STX 150501P00055000 P 05/01/15 55.0 3.40 3.85
STX 150501P00055500 P 05/01/15 55.5 3.75 4.20
STX 150501P00056000 P 05/01/15 56.0 4.10 4.55
STX 150501P00056500 P 05/01/15 56.5 4.10 4.95
STX 150501P00057000 P 05/01/15 57.0 4.10 5.35
STX 150501P00057500 P 05/01/15 57.5 4.50 5.75
STX 150501P00058000 P 05/01/15 58.0 4.90 6.15
STX 150501P00058500 P 05/01/15 58.5 5.20 6.60
STX 150501P00059000 P 05/01/15 59.0 5.60 7.00
STX 150501P00059500 P 05/01/15 59.5 5.95 7.45
STX 150501P00060000 P 05/01/15 60.0 6.45 7.90
STX 150501P00060500 P 05/01/15 60.5 6.90 8.40
STX 150501P00061000 P 05/01/15 61.0 7.30 8.90
STX 150501P00061500 P 05/01/15 61.5 7.70 9.30
STX 150501P00062000 P 05/01/15 62.0 8.10 9.85
STX 150501P00062500 P 05/01/15 62.5 8.50 10.70
STX 150501P00063000 P 05/01/15 63.0 9.05 11.10
STX 150501P00064000 P 05/01/15 64.0 10.00 11.90
STX 150501P00065000 P 05/01/15 65.0 10.65 12.75
STX 150508C00040000 C 05/08/15 40.0 12.25 14.70
STX 150508C00044000 C 05/08/15 44.0 8.40 10.50
STX 150508C00045000 C 05/08/15 45.0 7.90 9.50
STX 150508C00046000 C 05/08/15 46.0 7.00 8.60
STX 150508C00047000 C 05/08/15 47.0 6.15 7.65
STX 150508C00047500 C 05/08/15 47.5 5.75 6.65
STX 150508C00048000 C 05/08/15 48.0 5.35 6.15
STX 150508C00048500 C 05/08/15 48.5 4.95 5.65
STX 150508C00049000 C 05/08/15 49.0 4.60 5.20
STX 150508C00049500 C 05/08/15 49.5 4.30 4.70
STX 150508C00050000 C 05/08/15 50.0 3.90 4.30
STX 150508C00050500 C 05/08/15 50.5 3.55 4.50
STX 150508C00051000 C 05/08/15 51.0 3.30 4.00
STX 150508C00051500 C 05/08/15 51.5 2.98 3.65
STX 150508C00052000 C 05/08/15 52.0 2.72 3.15
STX 150508C00052500 C 05/08/15 52.5 2.49 2.75
STX 150508C00053000 C 05/08/15 53.0 2.24 2.40
STX 150508C00053500 C 05/08/15 53.5 2.01 2.16
STX 150508C00054000 C 05/08/15 54.0 1.76 1.98
STX 150508C00054500 C 05/08/15 54.5 1.54 1.77
STX 150508C00055000 C 05/08/15 55.0 1.37 1.57
STX 150508C00055500 C 05/08/15 55.5 1.17 1.51
STX 150508C00056000 C 05/08/15 56.0 1.04 1.35
STX 150508C00056500 C 05/08/15 56.5 0.90 1.10
STX 150508C00057000 C 05/08/15 57.0 0.78 0.95
STX 150508C00057500 C 05/08/15 57.5 0.68 0.84
STX 150508C00058000 C 05/08/15 58.0 0.58 0.73
STX 150508C00058500 C 05/08/15 58.5 0.52 0.64
STX 150508C00059000 C 05/08/15 59.0 0.44 0.67
STX 150508C00059500 C 05/08/15 59.5 0.37 0.66
STX 150508C00060000 C 05/08/15 60.0 0.30 0.45
STX 150508C00060500 C 05/08/15 60.5 0.22 0.68
STX 150508C00061000 C 05/08/15 61.0 0.16 0.62
STX 150508C00061500 C 05/08/15 61.5 0.21 0.30
STX 150508C00062000 C 05/08/15 62.0 0.06 0.52
STX 150508C00062500 C 05/08/15 62.5 0.12 0.28
STX 150508C00063000 C 05/08/15 63.0 0.13 0.50
STX 150508C00064000 C 05/08/15 64.0 0.09 0.41
STX 150508C00065000 C 05/08/15 65.0 0.06 0.21
STX 150508P00040000 P 05/08/15 40.0 0.08 0.20
STX 150508P00044000 P 05/08/15 44.0 0.23 0.53
STX 150508P00045000 P 05/08/15 45.0 0.29 0.61
STX 150508P00046000 P 05/08/15 46.0 0.41 0.72
STX 150508P00047000 P 05/08/15 47.0 0.61 0.83
STX 150508P00047500 P 05/08/15 47.5 0.60 0.92
STX 150508P00048000 P 05/08/15 48.0 0.65 1.01
STX 150508P00048500 P 05/08/15 48.5 0.83 1.10
STX 150508P00049000 P 05/08/15 49.0 1.09 1.22
STX 150508P00049500 P 05/08/15 49.5 1.24 1.33
STX 150508P00050000 P 05/08/15 50.0 1.16 1.55
STX 150508P00050500 P 05/08/15 50.5 1.40 1.72
STX 150508P00051000 P 05/08/15 51.0 1.60 1.91
STX 150508P00051500 P 05/08/15 51.5 1.72 2.14
STX 150508P00052000 P 05/08/15 52.0 1.93 2.34
STX 150508P00052500 P 05/08/15 52.5 2.36 2.52
STX 150508P00053000 P 05/08/15 53.0 2.62 2.77
STX 150508P00053500 P 05/08/15 53.5 2.85 3.15
STX 150508P00054000 P 05/08/15 54.0 2.98 3.45
STX 150508P00054500 P 05/08/15 54.5 3.20 3.75
STX 150508P00055000 P 05/08/15 55.0 3.50 4.05
STX 150508P00055500 P 05/08/15 55.5 3.85 4.40
STX 150508P00056000 P 05/08/15 56.0 4.20 4.80
STX 150508P00056500 P 05/08/15 56.5 4.25 5.15
STX 150508P00057000 P 05/08/15 57.0 4.40 5.55
STX 150508P00057500 P 05/08/15 57.5 4.70 5.95
STX 150508P00058000 P 05/08/15 58.0 5.05 6.35
STX 150508P00058500 P 05/08/15 58.5 5.40 6.80
STX 150508P00059000 P 05/08/15 59.0 5.80 7.20
STX 150508P00059500 P 05/08/15 59.5 6.20 7.65
STX 150508P00060000 P 05/08/15 60.0 6.65 8.10
STX 150508P00060500 P 05/08/15 60.5 7.05 8.55
STX 150508P00061000 P 05/08/15 61.0 7.50 9.00
STX 150508P00061500 P 05/08/15 61.5 7.95 9.55
STX 150508P00062000 P 05/08/15 62.0 8.45 9.95
STX 150508P00062500 P 05/08/15 62.5 8.85 10.60
STX 150508P00063000 P 05/08/15 63.0 9.35 11.15
STX 150508P00064000 P 05/08/15 64.0 10.15 12.15
STX 150508P00065000 P 05/08/15 65.0 11.10 13.30
STX 150515C00040000 C 05/15/15 40.0 12.55 14.45
STX 150515C00045000 C 05/15/15 45.0 8.00 9.35
STX 150515C00050000 C 05/15/15 50.0 4.10 4.25
STX 150515C00052500 C 05/15/15 52.5 2.65 2.75
STX 150515C00055000 C 05/15/15 55.0 1.53 1.63
STX 150515C00057500 C 05/15/15 57.5 0.82 0.87
STX 150515C00060000 C 05/15/15 60.0 0.40 0.45
STX 150515C00062500 C 05/15/15 62.5 0.18 0.22
STX 150515C00065000 C 05/15/15 65.0 0.08 0.13
STX 150515C00067500 C 05/15/15 67.5 0.03 0.09
STX 150515C00070000 C 05/15/15 70.0 0.01 0.06
STX 150515C00075000 C 05/15/15 75.0 0.00 0.04
STX 150515P00040000 P 05/15/15 40.0 0.15 0.18
STX 150515P00045000 P 05/15/15 45.0 0.54 0.58
STX 150515P00050000 P 05/15/15 50.0 1.69 1.75
STX 150515P00052500 P 05/15/15 52.5 2.74 2.83
STX 150515P00055000 P 05/15/15 55.0 4.15 4.30
STX 150515P00057500 P 05/15/15 57.5 5.90 6.20
STX 150515P00060000 P 05/15/15 60.0 7.95 8.35
STX 150515P00062500 P 05/15/15 62.5 9.95 10.65
STX 150515P00065000 P 05/15/15 65.0 11.35 13.30
STX 150515P00067500 P 05/15/15 67.5 13.70 15.75
STX 150515P00070000 P 05/15/15 70.0 16.25 18.20
STX 150515P00075000 P 05/15/15 75.0 21.10 23.40
STX 150619C00030000 C 06/19/15 30.0 21.40 24.55
STX 150619C00035000 C 06/19/15 35.0 16.75 19.25
STX 150619C00040000 C 06/19/15 40.0 11.80 14.30
STX 150619C00045000 C 06/19/15 45.0 8.20 9.45
STX 150619C00050000 C 06/19/15 50.0 4.50 4.65
STX 150619C00052500 C 06/19/15 52.5 3.05 3.20
STX 150619C00055000 C 06/19/15 55.0 1.96 2.05
STX 150619C00057500 C 06/19/15 57.5 1.17 1.26
STX 150619C00060000 C 06/19/15 60.0 0.69 0.74
STX 150619C00062500 C 06/19/15 62.5 0.37 0.42
STX 150619C00065000 C 06/19/15 65.0 0.20 0.23
STX 150619C00067500 C 06/19/15 67.5 0.10 0.13
STX 150619C00070000 C 06/19/15 70.0 0.04 0.10
STX 150619C00072500 C 06/19/15 72.5 0.03 0.08
STX 150619C00075000 C 06/19/15 75.0 0.01 0.06
STX 150619C00080000 C 06/19/15 80.0 0.00 0.04
STX 150619C00085000 C 06/19/15 85.0 0.00 0.03
STX 150619P00030000 P 06/19/15 30.0 0.03 0.08
STX 150619P00035000 P 06/19/15 35.0 0.11 0.14
STX 150619P00040000 P 06/19/15 40.0 0.31 0.34
STX 150619P00045000 P 06/19/15 45.0 0.86 0.91
STX 150619P00050000 P 06/19/15 50.0 2.16 2.24
STX 150619P00052500 P 06/19/15 52.5 3.25 3.35
STX 150619P00055000 P 06/19/15 55.0 4.65 4.80
STX 150619P00057500 P 06/19/15 57.5 6.35 6.55
STX 150619P00060000 P 06/19/15 60.0 8.15 8.60
STX 150619P00062500 P 06/19/15 62.5 9.95 10.85
STX 150619P00065000 P 06/19/15 65.0 11.10 13.15
STX 150619P00067500 P 06/19/15 67.5 13.20 15.60
STX 150619P00070000 P 06/19/15 70.0 15.70 18.05
STX 150619P00072500 P 06/19/15 72.5 18.45 20.50
STX 150619P00075000 P 06/19/15 75.0 20.65 23.05
STX 150619P00080000 P 06/19/15 80.0 25.55 28.85
STX 150619P00085000 P 06/19/15 85.0 30.55 33.75
STX 150918C00035000 C 09/18/15 35.0 17.35 20.00
STX 150918C00040000 C 09/18/15 40.0 12.90 14.50
STX 150918C00045000 C 09/18/15 45.0 8.75 9.30
STX 150918C00050000 C 09/18/15 50.0 5.40 5.55
STX 150918C00052500 C 09/18/15 52.5 4.05 4.25
STX 150918C00055000 C 09/18/15 55.0 3.00 3.10
STX 150918C00057500 C 09/18/15 57.5 2.15 2.23
STX 150918C00060000 C 09/18/15 60.0 1.48 1.57
STX 150918C00062500 C 09/18/15 62.5 1.00 1.09
STX 150918C00065000 C 09/18/15 65.0 0.67 0.73
STX 150918C00067500 C 09/18/15 67.5 0.44 0.50
STX 150918C00070000 C 09/18/15 70.0 0.28 0.34
STX 150918C00072500 C 09/18/15 72.5 0.18 0.23
STX 150918C00075000 C 09/18/15 75.0 0.11 0.16
STX 150918C00080000 C 09/18/15 80.0 0.03 0.08
STX 150918C00085000 C 09/18/15 85.0 0.00 0.05
STX 150918P00035000 P 09/18/15 35.0 0.37 0.42
STX 150918P00040000 P 09/18/15 40.0 0.84 0.90
STX 150918P00045000 P 09/18/15 45.0 1.79 1.86
STX 150918P00050000 P 09/18/15 50.0 3.45 3.60
STX 150918P00052500 P 09/18/15 52.5 4.65 4.80
STX 150918P00055000 P 09/18/15 55.0 6.05 6.25
STX 150918P00057500 P 09/18/15 57.5 7.70 7.90
STX 150918P00060000 P 09/18/15 60.0 9.55 9.75
STX 150918P00062500 P 09/18/15 62.5 11.30 11.90
STX 150918P00065000 P 09/18/15 65.0 12.65 14.15
STX 150918P00067500 P 09/18/15 67.5 14.90 16.35
STX 150918P00070000 P 09/18/15 70.0 17.20 18.85
STX 150918P00072500 P 09/18/15 72.5 19.50 21.10
STX 150918P00075000 P 09/18/15 75.0 21.30 23.70
STX 150918P00080000 P 09/18/15 80.0 26.40 28.65
STX 150918P00085000 P 09/18/15 85.0 30.90 34.35
STX 160115C00025000 C 01/15/16 25.0 26.00 30.10
STX 160115C00030000 C 01/15/16 30.0 21.05 25.15
STX 160115C00033000 C 01/15/16 33.0 18.15 22.20
STX 160115C00035000 C 01/15/16 35.0 16.25 20.25
STX 160115C00038000 C 01/15/16 38.0 14.75 16.55
STX 160115C00040000 C 01/15/16 40.0 13.25 14.70
STX 160115C00043000 C 01/15/16 43.0 10.85 12.00
STX 160115C00045000 C 01/15/16 45.0 9.40 10.40
STX 160115C00047000 C 01/15/16 47.0 8.15 8.30
STX 160115C00050000 C 01/15/16 50.0 6.35 6.50
STX 160115C00052500 C 01/15/16 52.5 5.10 5.25
STX 160115C00055000 C 01/15/16 55.0 4.00 4.15
STX 160115C00057500 C 01/15/16 57.5 3.10 3.25
STX 160115C00060000 C 01/15/16 60.0 2.40 2.52
STX 160115C00062500 C 01/15/16 62.5 1.82 1.93
STX 160115C00065000 C 01/15/16 65.0 1.37 1.44
STX 160115C00067500 C 01/15/16 67.5 1.02 1.09
STX 160115C00070000 C 01/15/16 70.0 0.75 0.82
STX 160115C00072500 C 01/15/16 72.5 0.55 0.61
STX 160115C00075000 C 01/15/16 75.0 0.40 0.46
STX 160115C00080000 C 01/15/16 80.0 0.21 0.26
STX 160115C00085000 C 01/15/16 85.0 0.10 0.15
STX 160115C00090000 C 01/15/16 90.0 0.04 0.08
STX 160115C00095000 C 01/15/16 95.0 0.00 0.05
STX 160115C00100000 C 01/15/16 100.0 0.00 0.04
STX 160115P00025000 P 01/15/16 25.0 0.17 0.24
STX 160115P00030000 P 01/15/16 30.0 0.40 0.47
STX 160115P00033000 P 01/15/16 33.0 0.63 0.69
STX 160115P00035000 P 01/15/16 35.0 0.84 0.89
STX 160115P00038000 P 01/15/16 38.0 1.26 1.32
STX 160115P00040000 P 01/15/16 40.0 1.63 1.69
STX 160115P00043000 P 01/15/16 43.0 2.33 2.40
STX 160115P00045000 P 01/15/16 45.0 2.91 2.99
STX 160115P00047000 P 01/15/16 47.0 3.60 3.75
STX 160115P00050000 P 01/15/16 50.0 4.85 5.00
STX 160115P00052500 P 01/15/16 52.5 6.10 6.25
STX 160115P00055000 P 01/15/16 55.0 7.55 7.70
STX 160115P00057500 P 01/15/16 57.5 9.15 9.30
STX 160115P00060000 P 01/15/16 60.0 10.90 11.10
STX 160115P00062500 P 01/15/16 62.5 12.80 13.00
STX 160115P00065000 P 01/15/16 65.0 13.95 15.25
STX 160115P00067500 P 01/15/16 67.5 16.05 17.40
STX 160115P00070000 P 01/15/16 70.0 18.25 19.65
STX 160115P00072500 P 01/15/16 72.5 20.50 21.85
STX 160115P00075000 P 01/15/16 75.0 22.55 24.35
STX 160115P00080000 P 01/15/16 80.0 26.45 30.70
STX 160115P00085000 P 01/15/16 85.0 31.35 35.55
STX 160115P00090000 P 01/15/16 90.0 36.25 40.50
STX 160115P00095000 P 01/15/16 95.0 41.25 45.45
STX 160115P00100000 P 01/15/16 100.0 46.20 50.40
STX 170120C00030000 C 01/20/17 30.0 20.70 25.25
STX 170120C00035000 C 01/20/17 35.0 17.45 20.55
STX 170120C00040000 C 01/20/17 40.0 14.25 15.50
STX 170120C00045000 C 01/20/17 45.0 10.80 12.30
STX 170120C00050000 C 01/20/17 50.0 8.30 9.60
STX 170120C00052500 C 01/20/17 52.5 7.15 8.50
STX 170120C00055000 C 01/20/17 55.0 6.15 7.20
STX 170120C00057500 C 01/20/17 57.5 5.20 6.45
STX 170120C00060000 C 01/20/17 60.0 4.40 5.60
STX 170120C00062500 C 01/20/17 62.5 3.95 4.55
STX 170120C00065000 C 01/20/17 65.0 3.10 4.10
STX 170120C00067500 C 01/20/17 67.5 2.21 3.55
STX 170120C00070000 C 01/20/17 70.0 2.19 3.05
STX 170120C00072500 C 01/20/17 72.5 1.64 2.60
STX 170120C00075000 C 01/20/17 75.0 1.57 2.26
STX 170120C00080000 C 01/20/17 80.0 0.97 1.73
STX 170120C00085000 C 01/20/17 85.0 0.64 1.16
STX 170120C00090000 C 01/20/17 90.0 0.44 0.99
STX 170120C00095000 C 01/20/17 95.0 0.28 0.79
STX 170120C00100000 C 01/20/17 100.0 0.16 0.65
STX 170120P00030000 P 01/20/17 30.0 1.21 1.94
STX 170120P00035000 P 01/20/17 35.0 2.10 2.89
STX 170120P00040000 P 01/20/17 40.0 3.40 4.50
STX 170120P00045000 P 01/20/17 45.0 5.15 6.30
STX 170120P00050000 P 01/20/17 50.0 7.40 8.70
STX 170120P00052500 P 01/20/17 52.5 9.00 10.40
STX 170120P00055000 P 01/20/17 55.0 10.15 11.35
STX 170120P00057500 P 01/20/17 57.5 11.65 13.70
STX 170120P00060000 P 01/20/17 60.0 13.25 15.15
STX 170120P00062500 P 01/20/17 62.5 15.00 17.30
STX 170120P00065000 P 01/20/17 65.0 16.60 18.95
STX 170120P00067500 P 01/20/17 67.5 18.50 20.75
STX 170120P00070000 P 01/20/17 70.0 20.55 22.95
STX 170120P00072500 P 01/20/17 72.5 22.60 25.10
STX 170120P00075000 P 01/20/17 75.0 24.80 27.20
STX 170120P00080000 P 01/20/17 80.0 28.60 31.95
STX 170120P00085000 P 01/20/17 85.0 33.35 36.70
STX 170120P00090000 P 01/20/17 90.0 38.10 41.10
STX 170120P00095000 P 01/20/17 95.0 42.85 46.90
STX 170120P00100000 P 01/20/17 100.0 47.65 52.10

OPRA data is delayed 15 minutes.