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 (2017-03-31)Premium Content

Seagate Technology (STX)
As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 170602C00025000 C 06/02/17 25.0 16.90 18.20
STX 170602C00029000 C 06/02/17 29.0 12.85 13.90
STX 170602C00029500 C 06/02/17 29.5 12.35 13.60
STX 170602C00030000 C 06/02/17 30.0 11.85 13.10
STX 170602C00030500 C 06/02/17 30.5 11.35 12.40
STX 170602C00031000 C 06/02/17 31.0 10.85 12.20
STX 170602C00031500 C 06/02/17 31.5 10.35 11.40
STX 170602C00032000 C 06/02/17 32.0 9.80 10.90
STX 170602C00032500 C 06/02/17 32.5 9.35 10.70
STX 170602C00033000 C 06/02/17 33.0 8.85 9.90
STX 170602C00033500 C 06/02/17 33.5 8.35 9.70
STX 170602C00034000 C 06/02/17 34.0 7.85 8.90
STX 170602C00034500 C 06/02/17 34.5 7.30 8.45
STX 170602C00035000 C 06/02/17 35.0 6.85 8.25
STX 170602C00035500 C 06/02/17 35.5 6.70 7.60
STX 170602C00036000 C 06/02/17 36.0 6.15 7.10
STX 170602C00036500 C 06/02/17 36.5 5.70 6.30
STX 170602C00037000 C 06/02/17 37.0 5.25 6.10
STX 170602C00037500 C 06/02/17 37.5 4.90 5.40
STX 170602C00038000 C 06/02/17 38.0 4.45 4.65
STX 170602C00038500 C 06/02/17 38.5 3.95 4.15
STX 170602C00039000 C 06/02/17 39.0 3.45 3.65
STX 170602C00039500 C 06/02/17 39.5 3.00 3.10
STX 170602C00040000 C 06/02/17 40.0 2.51 2.58
STX 170602C00040500 C 06/02/17 40.5 2.02 2.18
STX 170602C00041000 C 06/02/17 41.0 1.57 1.71
STX 170602C00041500 C 06/02/17 41.5 1.16 1.23
STX 170602C00042000 C 06/02/17 42.0 0.79 0.87
STX 170602C00042500 C 06/02/17 42.5 0.49 0.57
STX 170602C00043000 C 06/02/17 43.0 0.30 0.35
STX 170602C00043500 C 06/02/17 43.5 0.16 0.18
STX 170602C00044000 C 06/02/17 44.0 0.08 0.09
STX 170602C00044500 C 06/02/17 44.5 0.03 0.07
STX 170602C00045000 C 06/02/17 45.0 0.01 0.04
STX 170602C00045500 C 06/02/17 45.5 0.01 0.03
STX 170602C00046000 C 06/02/17 46.0 0.00 0.02
STX 170602C00046500 C 06/02/17 46.5 0.00 0.02
STX 170602C00047000 C 06/02/17 47.0 0.00 0.02
STX 170602C00047500 C 06/02/17 47.5 0.00 0.02
STX 170602C00048000 C 06/02/17 48.0 0.00 0.02
STX 170602C00048500 C 06/02/17 48.5 0.00 0.02
STX 170602C00049000 C 06/02/17 49.0 0.00 0.02
STX 170602C00049500 C 06/02/17 49.5 0.00 0.02
STX 170602C00050000 C 06/02/17 50.0 0.00 0.02
STX 170602C00050500 C 06/02/17 50.5 0.00 0.02
STX 170602C00051000 C 06/02/17 51.0 0.00 0.02
STX 170602C00051500 C 06/02/17 51.5 0.00 0.02
STX 170602C00052000 C 06/02/17 52.0 0.00 0.02
STX 170602C00052500 C 06/02/17 52.5 0.00 0.02
STX 170602C00053000 C 06/02/17 53.0 0.00 0.02
STX 170602C00054000 C 06/02/17 54.0 0.00 0.02
STX 170602C00055000 C 06/02/17 55.0 0.00 0.02
STX 170602C00056000 C 06/02/17 56.0 0.00 0.02
STX 170602C00060000 C 06/02/17 60.0 0.00 0.02
STX 170602C00065000 C 06/02/17 65.0 0.00 0.02
STX 170602P00025000 P 06/02/17 25.0 0.00 0.02
STX 170602P00029000 P 06/02/17 29.0 0.00 0.02
STX 170602P00029500 P 06/02/17 29.5 0.00 0.02
STX 170602P00030000 P 06/02/17 30.0 0.00 0.02
STX 170602P00030500 P 06/02/17 30.5 0.00 0.02
STX 170602P00031000 P 06/02/17 31.0 0.00 0.02
STX 170602P00031500 P 06/02/17 31.5 0.00 0.02
STX 170602P00032000 P 06/02/17 32.0 0.00 0.02
STX 170602P00032500 P 06/02/17 32.5 0.00 0.02
STX 170602P00033000 P 06/02/17 33.0 0.00 0.02
STX 170602P00033500 P 06/02/17 33.5 0.00 0.02
STX 170602P00034000 P 06/02/17 34.0 0.00 0.02
STX 170602P00034500 P 06/02/17 34.5 0.00 0.02
STX 170602P00035000 P 06/02/17 35.0 0.00 0.02
STX 170602P00035500 P 06/02/17 35.5 0.00 0.02
STX 170602P00036000 P 06/02/17 36.0 0.00 0.02
STX 170602P00036500 P 06/02/17 36.5 0.00 0.02
STX 170602P00037000 P 06/02/17 37.0 0.00 0.02
STX 170602P00037500 P 06/02/17 37.5 0.00 0.02
STX 170602P00038000 P 06/02/17 38.0 0.00 0.02
STX 170602P00038500 P 06/02/17 38.5 0.00 0.02
STX 170602P00039000 P 06/02/17 39.0 0.00 0.03
STX 170602P00039500 P 06/02/17 39.5 0.00 0.04
STX 170602P00040000 P 06/02/17 40.0 0.01 0.04
STX 170602P00040500 P 06/02/17 40.5 0.03 0.07
STX 170602P00041000 P 06/02/17 41.0 0.08 0.11
STX 170602P00041500 P 06/02/17 41.5 0.15 0.21
STX 170602P00042000 P 06/02/17 42.0 0.28 0.33
STX 170602P00042500 P 06/02/17 42.5 0.48 0.55
STX 170602P00043000 P 06/02/17 43.0 0.74 0.83
STX 170602P00043500 P 06/02/17 43.5 1.09 1.23
STX 170602P00044000 P 06/02/17 44.0 1.51 1.65
STX 170602P00044500 P 06/02/17 44.5 1.84 2.09
STX 170602P00045000 P 06/02/17 45.0 2.40 2.59
STX 170602P00045500 P 06/02/17 45.5 2.93 3.05
STX 170602P00046000 P 06/02/17 46.0 3.40 3.55
STX 170602P00046500 P 06/02/17 46.5 3.90 4.05
STX 170602P00047000 P 06/02/17 47.0 4.35 5.05
STX 170602P00047500 P 06/02/17 47.5 4.60 5.70
STX 170602P00048000 P 06/02/17 48.0 5.30 6.20
STX 170602P00048500 P 06/02/17 48.5 5.45 6.60
STX 170602P00049000 P 06/02/17 49.0 6.30 6.85
STX 170602P00049500 P 06/02/17 49.5 6.85 7.35
STX 170602P00050000 P 06/02/17 50.0 7.25 8.15
STX 170602P00050500 P 06/02/17 50.5 7.30 8.65
STX 170602P00051000 P 06/02/17 51.0 7.80 9.15
STX 170602P00051500 P 06/02/17 51.5 8.30 9.65
STX 170602P00052000 P 06/02/17 52.0 8.70 10.15
STX 170602P00052500 P 06/02/17 52.5 9.30 10.60
STX 170602P00053000 P 06/02/17 53.0 9.80 11.15
STX 170602P00054000 P 06/02/17 54.0 10.75 12.15
STX 170602P00055000 P 06/02/17 55.0 11.75 13.15
STX 170602P00056000 P 06/02/17 56.0 12.80 14.10
STX 170602P00060000 P 06/02/17 60.0 16.90 18.10
STX 170602P00065000 P 06/02/17 65.0 21.85 23.15
STX 170609C00030000 C 06/09/17 30.0 11.85 13.25
STX 170609C00035000 C 06/09/17 35.0 6.85 8.20
STX 170609C00036000 C 06/09/17 36.0 6.45 6.70
STX 170609C00037000 C 06/09/17 37.0 5.10 7.05
STX 170609C00038000 C 06/09/17 38.0 2.99 5.00
STX 170609C00039000 C 06/09/17 39.0 3.50 3.70
STX 170609C00040000 C 06/09/17 40.0 2.60 2.71
STX 170609C00040500 C 06/09/17 40.5 2.16 2.28
STX 170609C00041000 C 06/09/17 41.0 1.76 1.86
STX 170609C00041500 C 06/09/17 41.5 1.38 1.48
STX 170609C00042000 C 06/09/17 42.0 1.07 1.14
STX 170609C00042500 C 06/09/17 42.5 0.80 0.85
STX 170609C00043000 C 06/09/17 43.0 0.57 0.62
STX 170609C00043500 C 06/09/17 43.5 0.38 0.44
STX 170609C00044000 C 06/09/17 44.0 0.26 0.30
STX 170609C00044500 C 06/09/17 44.5 0.17 0.21
STX 170609C00045000 C 06/09/17 45.0 0.11 0.12
STX 170609C00045500 C 06/09/17 45.5 0.06 0.10
STX 170609C00046000 C 06/09/17 46.0 0.04 0.07
STX 170609C00046500 C 06/09/17 46.5 0.01 0.04
STX 170609C00047000 C 06/09/17 47.0 0.00 0.03
STX 170609C00047500 C 06/09/17 47.5 0.00 0.03
STX 170609C00048000 C 06/09/17 48.0 0.00 0.02
STX 170609C00048500 C 06/09/17 48.5 0.00 0.02
STX 170609C00049000 C 06/09/17 49.0 0.00 0.02
STX 170609C00049500 C 06/09/17 49.5 0.00 0.02
STX 170609C00050000 C 06/09/17 50.0 0.00 0.02
STX 170609C00050500 C 06/09/17 50.5 0.00 0.02
STX 170609C00051000 C 06/09/17 51.0 0.00 0.02
STX 170609C00051500 C 06/09/17 51.5 0.00 0.02
STX 170609C00052000 C 06/09/17 52.0 0.00 0.02
STX 170609C00052500 C 06/09/17 52.5 0.00 0.02
STX 170609C00053000 C 06/09/17 53.0 0.00 0.02
STX 170609C00053500 C 06/09/17 53.5 0.00 0.02
STX 170609C00054000 C 06/09/17 54.0 0.00 0.02
STX 170609C00054500 C 06/09/17 54.5 0.00 0.02
STX 170609C00055000 C 06/09/17 55.0 0.00 0.02
STX 170609C00056000 C 06/09/17 56.0 0.00 0.02
STX 170609C00057000 C 06/09/17 57.0 0.00 0.02
STX 170609C00058000 C 06/09/17 58.0 0.00 0.02
STX 170609C00059000 C 06/09/17 59.0 0.00 0.02
STX 170609P00030000 P 06/09/17 30.0 0.00 0.02
STX 170609P00035000 P 06/09/17 35.0 0.00 0.02
STX 170609P00036000 P 06/09/17 36.0 0.00 0.03
STX 170609P00037000 P 06/09/17 37.0 0.00 0.03
STX 170609P00038000 P 06/09/17 38.0 0.00 0.05
STX 170609P00039000 P 06/09/17 39.0 0.04 0.07
STX 170609P00040000 P 06/09/17 40.0 0.10 0.16
STX 170609P00040500 P 06/09/17 40.5 0.16 0.21
STX 170609P00041000 P 06/09/17 41.0 0.25 0.30
STX 170609P00041500 P 06/09/17 41.5 0.40 0.42
STX 170609P00042000 P 06/09/17 42.0 0.55 0.59
STX 170609P00042500 P 06/09/17 42.5 0.76 0.81
STX 170609P00043000 P 06/09/17 43.0 1.02 1.08
STX 170609P00043500 P 06/09/17 43.5 1.33 1.41
STX 170609P00044000 P 06/09/17 44.0 1.70 1.78
STX 170609P00044500 P 06/09/17 44.5 2.11 2.19
STX 170609P00045000 P 06/09/17 45.0 2.53 2.70
STX 170609P00045500 P 06/09/17 45.5 2.97 3.15
STX 170609P00046000 P 06/09/17 46.0 3.45 3.60
STX 170609P00046500 P 06/09/17 46.5 3.85 4.15
STX 170609P00047000 P 06/09/17 47.0 4.40 4.60
STX 170609P00047500 P 06/09/17 47.5 4.90 5.20
STX 170609P00048000 P 06/09/17 48.0 5.40 5.60
STX 170609P00048500 P 06/09/17 48.5 5.30 6.50
STX 170609P00049000 P 06/09/17 49.0 5.80 7.15
STX 170609P00049500 P 06/09/17 49.5 6.30 7.65
STX 170609P00050000 P 06/09/17 50.0 6.85 8.15
STX 170609P00050500 P 06/09/17 50.5 7.30 8.65
STX 170609P00051000 P 06/09/17 51.0 7.80 9.15
STX 170609P00051500 P 06/09/17 51.5 8.30 9.65
STX 170609P00052000 P 06/09/17 52.0 8.80 10.15
STX 170609P00052500 P 06/09/17 52.5 9.30 10.65
STX 170609P00053000 P 06/09/17 53.0 9.80 11.15
STX 170609P00053500 P 06/09/17 53.5 10.30 11.65
STX 170609P00054000 P 06/09/17 54.0 10.80 12.15
STX 170609P00054500 P 06/09/17 54.5 11.30 12.65
STX 170609P00055000 P 06/09/17 55.0 11.80 13.15
STX 170609P00056000 P 06/09/17 56.0 12.80 14.15
STX 170609P00057000 P 06/09/17 57.0 13.80 15.15
STX 170609P00058000 P 06/09/17 58.0 14.80 16.15
STX 170609P00059000 P 06/09/17 59.0 15.80 17.15
STX 170616C00018000 C 06/16/17 18.0 23.85 24.95
STX 170616C00019000 C 06/16/17 19.0 22.85 23.95
STX 170616C00020000 C 06/16/17 20.0 21.65 23.25
STX 170616C00021000 C 06/16/17 21.0 20.85 21.95
STX 170616C00022000 C 06/16/17 22.0 19.85 20.95
STX 170616C00023000 C 06/16/17 23.0 18.85 20.15
STX 170616C00024000 C 06/16/17 24.0 17.85 19.25
STX 170616C00025000 C 06/16/17 25.0 16.85 18.25
STX 170616C00026000 C 06/16/17 26.0 15.90 16.95
STX 170616C00027000 C 06/16/17 27.0 14.85 16.25
STX 170616C00028000 C 06/16/17 28.0 13.85 15.25
STX 170616C00029000 C 06/16/17 29.0 12.85 14.25
STX 170616C00030000 C 06/16/17 30.0 11.85 13.25
STX 170616C00031000 C 06/16/17 31.0 11.15 12.20
STX 170616C00032000 C 06/16/17 32.0 9.85 11.20
STX 170616C00033000 C 06/16/17 33.0 9.45 9.80
STX 170616C00034000 C 06/16/17 34.0 8.50 8.65
STX 170616C00035000 C 06/16/17 35.0 7.50 7.65
STX 170616C00036000 C 06/16/17 36.0 6.50 6.65
STX 170616C00037000 C 06/16/17 37.0 5.55 5.75
STX 170616C00037500 C 06/16/17 37.5 5.05 5.15
STX 170616C00038000 C 06/16/17 38.0 4.55 4.75
STX 170616C00038500 C 06/16/17 38.5 4.10 4.20
STX 170616C00039000 C 06/16/17 39.0 3.60 3.75
STX 170616C00039500 C 06/16/17 39.5 3.15 3.30
STX 170616C00040000 C 06/16/17 40.0 2.73 2.89
STX 170616C00040500 C 06/16/17 40.5 2.32 2.41
STX 170616C00041000 C 06/16/17 41.0 1.96 2.08
STX 170616C00041500 C 06/16/17 41.5 1.61 1.67
STX 170616C00042000 C 06/16/17 42.0 1.30 1.35
STX 170616C00042500 C 06/16/17 42.5 1.02 1.07
STX 170616C00043000 C 06/16/17 43.0 0.79 0.83
STX 170616C00043500 C 06/16/17 43.5 0.59 0.65
STX 170616C00044000 C 06/16/17 44.0 0.44 0.49
STX 170616C00044500 C 06/16/17 44.5 0.32 0.38
STX 170616C00045000 C 06/16/17 45.0 0.23 0.29
STX 170616C00045500 C 06/16/17 45.5 0.16 0.21
STX 170616C00046000 C 06/16/17 46.0 0.11 0.16
STX 170616C00046500 C 06/16/17 46.5 0.08 0.11
STX 170616C00047000 C 06/16/17 47.0 0.05 0.08
STX 170616C00047500 C 06/16/17 47.5 0.04 0.07
STX 170616C00048000 C 06/16/17 48.0 0.02 0.05
STX 170616C00048500 C 06/16/17 48.5 0.01 0.04
STX 170616C00049000 C 06/16/17 49.0 0.01 0.03
STX 170616C00049500 C 06/16/17 49.5 0.00 0.03
STX 170616C00050000 C 06/16/17 50.0 0.00 0.02
STX 170616C00050500 C 06/16/17 50.5 0.00 0.02
STX 170616C00051000 C 06/16/17 51.0 0.00 0.02
STX 170616C00051500 C 06/16/17 51.5 0.00 0.02
STX 170616C00052000 C 06/16/17 52.0 0.00 0.02
STX 170616C00052500 C 06/16/17 52.5 0.00 0.02
STX 170616C00053000 C 06/16/17 53.0 0.00 0.02
STX 170616C00054000 C 06/16/17 54.0 0.00 0.02
STX 170616C00055000 C 06/16/17 55.0 0.00 0.02
STX 170616C00056000 C 06/16/17 56.0 0.00 0.02
STX 170616C00057500 C 06/16/17 57.5 0.00 0.01
STX 170616C00060000 C 06/16/17 60.0 0.00 0.02
STX 170616C00065000 C 06/16/17 65.0 0.00 0.02
STX 170616P00018000 P 06/16/17 18.0 0.00 0.02
STX 170616P00019000 P 06/16/17 19.0 0.00 0.02
STX 170616P00020000 P 06/16/17 20.0 0.00 0.02
STX 170616P00021000 P 06/16/17 21.0 0.00 0.02
STX 170616P00022000 P 06/16/17 22.0 0.00 0.02
STX 170616P00023000 P 06/16/17 23.0 0.00 0.01
STX 170616P00024000 P 06/16/17 24.0 0.00 0.01
STX 170616P00025000 P 06/16/17 25.0 0.00 0.01
STX 170616P00026000 P 06/16/17 26.0 0.00 0.02
STX 170616P00027000 P 06/16/17 27.0 0.00 0.02
STX 170616P00028000 P 06/16/17 28.0 0.00 0.02
STX 170616P00029000 P 06/16/17 29.0 0.00 0.02
STX 170616P00030000 P 06/16/17 30.0 0.00 0.02
STX 170616P00031000 P 06/16/17 31.0 0.00 0.02
STX 170616P00032000 P 06/16/17 32.0 0.00 0.02
STX 170616P00033000 P 06/16/17 33.0 0.00 0.02
STX 170616P00034000 P 06/16/17 34.0 0.00 0.03
STX 170616P00035000 P 06/16/17 35.0 0.01 0.03
STX 170616P00036000 P 06/16/17 36.0 0.02 0.05
STX 170616P00037000 P 06/16/17 37.0 0.04 0.07
STX 170616P00037500 P 06/16/17 37.5 0.05 0.08
STX 170616P00038000 P 06/16/17 38.0 0.07 0.09
STX 170616P00038500 P 06/16/17 38.5 0.09 0.12
STX 170616P00039000 P 06/16/17 39.0 0.12 0.17
STX 170616P00039500 P 06/16/17 39.5 0.16 0.21
STX 170616P00040000 P 06/16/17 40.0 0.23 0.25
STX 170616P00040500 P 06/16/17 40.5 0.31 0.36
STX 170616P00041000 P 06/16/17 41.0 0.42 0.48
STX 170616P00041500 P 06/16/17 41.5 0.56 0.62
STX 170616P00042000 P 06/16/17 42.0 0.75 0.78
STX 170616P00042500 P 06/16/17 42.5 0.97 1.02
STX 170616P00043000 P 06/16/17 43.0 1.24 1.29
STX 170616P00043500 P 06/16/17 43.5 1.53 1.60
STX 170616P00044000 P 06/16/17 44.0 1.87 1.96
STX 170616P00044500 P 06/16/17 44.5 2.25 2.38
STX 170616P00045000 P 06/16/17 45.0 2.66 2.77
STX 170616P00045500 P 06/16/17 45.5 3.05 3.20
STX 170616P00046000 P 06/16/17 46.0 3.50 3.70
STX 170616P00046500 P 06/16/17 46.5 3.95 4.15
STX 170616P00047000 P 06/16/17 47.0 4.45 4.60
STX 170616P00047500 P 06/16/17 47.5 4.95 5.10
STX 170616P00048000 P 06/16/17 48.0 5.45 5.60
STX 170616P00048500 P 06/16/17 48.5 5.90 6.10
STX 170616P00049000 P 06/16/17 49.0 6.40 6.60
STX 170616P00049500 P 06/16/17 49.5 6.90 7.10
STX 170616P00050000 P 06/16/17 50.0 7.40 7.60
STX 170616P00050500 P 06/16/17 50.5 7.30 8.60
STX 170616P00051000 P 06/16/17 51.0 7.90 8.85
STX 170616P00051500 P 06/16/17 51.5 8.30 9.35
STX 170616P00052000 P 06/16/17 52.0 8.85 9.85
STX 170616P00052500 P 06/16/17 52.5 9.35 10.65
STX 170616P00053000 P 06/16/17 53.0 9.80 11.15
STX 170616P00054000 P 06/16/17 54.0 10.80 12.10
STX 170616P00055000 P 06/16/17 55.0 12.05 12.75
STX 170616P00056000 P 06/16/17 56.0 12.80 13.85
STX 170616P00057500 P 06/16/17 57.5 14.35 15.35
STX 170616P00060000 P 06/16/17 60.0 16.80 18.10
STX 170616P00065000 P 06/16/17 65.0 21.80 22.85
STX 170623C00030000 C 06/23/17 30.0 12.20 12.80
STX 170623C00035000 C 06/23/17 35.0 7.10 7.95
STX 170623C00035500 C 06/23/17 35.5 7.00 7.15
STX 170623C00036000 C 06/23/17 36.0 6.50 6.65
STX 170623C00036500 C 06/23/17 36.5 5.70 6.20
STX 170623C00037000 C 06/23/17 37.0 5.45 5.70
STX 170623C00037500 C 06/23/17 37.5 5.00 5.55
STX 170623C00038000 C 06/23/17 38.0 4.55 4.70
STX 170623C00038500 C 06/23/17 38.5 4.05 4.25
STX 170623C00039000 C 06/23/17 39.0 3.60 3.80
STX 170623C00039500 C 06/23/17 39.5 3.20 3.30
STX 170623C00040000 C 06/23/17 40.0 2.77 2.86
STX 170623C00040500 C 06/23/17 40.5 2.36 2.45
STX 170623C00041000 C 06/23/17 41.0 1.98 2.07
STX 170623C00041500 C 06/23/17 41.5 1.63 1.72
STX 170623C00042000 C 06/23/17 42.0 1.32 1.41
STX 170623C00042500 C 06/23/17 42.5 1.05 1.15
STX 170623C00043000 C 06/23/17 43.0 0.81 0.91
STX 170623C00043500 C 06/23/17 43.5 0.63 0.71
STX 170623C00044000 C 06/23/17 44.0 0.47 0.56
STX 170623C00044500 C 06/23/17 44.5 0.35 0.43
STX 170623C00045000 C 06/23/17 45.0 0.26 0.30
STX 170623C00045500 C 06/23/17 45.5 0.18 0.25
STX 170623C00046000 C 06/23/17 46.0 0.13 0.19
STX 170623C00046500 C 06/23/17 46.5 0.09 0.14
STX 170623C00047000 C 06/23/17 47.0 0.06 0.11
STX 170623C00047500 C 06/23/17 47.5 0.04 0.08
STX 170623C00048000 C 06/23/17 48.0 0.02 0.06
STX 170623C00048500 C 06/23/17 48.5 0.02 0.05
STX 170623C00049000 C 06/23/17 49.0 0.00 0.04
STX 170623C00049500 C 06/23/17 49.5 0.00 0.04
STX 170623C00050000 C 06/23/17 50.0 0.00 0.03
STX 170623C00050500 C 06/23/17 50.5 0.00 0.02
STX 170623C00051000 C 06/23/17 51.0 0.00 0.05
STX 170623C00051500 C 06/23/17 51.5 0.00 0.02
STX 170623C00052000 C 06/23/17 52.0 0.00 0.02
STX 170623C00052500 C 06/23/17 52.5 0.00 0.02
STX 170623C00053000 C 06/23/17 53.0 0.00 0.02
STX 170623C00053500 C 06/23/17 53.5 0.00 0.02
STX 170623C00054000 C 06/23/17 54.0 0.00 0.02
STX 170623C00054500 C 06/23/17 54.5 0.00 0.02
STX 170623C00055000 C 06/23/17 55.0 0.00 0.02
STX 170623C00056000 C 06/23/17 56.0 0.00 0.02
STX 170623C00057000 C 06/23/17 57.0 0.00 0.02
STX 170623C00058000 C 06/23/17 58.0 0.00 0.02
STX 170623C00059000 C 06/23/17 59.0 0.00 0.02
STX 170623P00030000 P 06/23/17 30.0 0.00 0.03
STX 170623P00035000 P 06/23/17 35.0 0.04 0.07
STX 170623P00035500 P 06/23/17 35.5 0.04 0.08
STX 170623P00036000 P 06/23/17 36.0 0.06 0.09
STX 170623P00036500 P 06/23/17 36.5 0.08 0.11
STX 170623P00037000 P 06/23/17 37.0 0.10 0.13
STX 170623P00037500 P 06/23/17 37.5 0.13 0.17
STX 170623P00038000 P 06/23/17 38.0 0.17 0.20
STX 170623P00038500 P 06/23/17 38.5 0.22 0.27
STX 170623P00039000 P 06/23/17 39.0 0.28 0.32
STX 170623P00039500 P 06/23/17 39.5 0.35 0.41
STX 170623P00040000 P 06/23/17 40.0 0.45 0.52
STX 170623P00040500 P 06/23/17 40.5 0.58 0.66
STX 170623P00041000 P 06/23/17 41.0 0.74 0.83
STX 170623P00041500 P 06/23/17 41.5 0.94 1.05
STX 170623P00042000 P 06/23/17 42.0 1.18 1.26
STX 170623P00042500 P 06/23/17 42.5 1.45 1.53
STX 170623P00043000 P 06/23/17 43.0 1.73 1.84
STX 170623P00043500 P 06/23/17 43.5 2.08 2.18
STX 170623P00044000 P 06/23/17 44.0 2.44 2.55
STX 170623P00044500 P 06/23/17 44.5 2.85 2.98
STX 170623P00045000 P 06/23/17 45.0 3.20 3.45
STX 170623P00045500 P 06/23/17 45.5 3.65 3.80
STX 170623P00046000 P 06/23/17 46.0 4.10 4.35
STX 170623P00046500 P 06/23/17 46.5 4.60 4.80
STX 170623P00047000 P 06/23/17 47.0 5.05 5.25
STX 170623P00047500 P 06/23/17 47.5 5.55 5.75
STX 170623P00048000 P 06/23/17 48.0 6.00 6.20
STX 170623P00048500 P 06/23/17 48.5 6.45 6.70
STX 170623P00049000 P 06/23/17 49.0 6.95 7.20
STX 170623P00049500 P 06/23/17 49.5 7.50 7.75
STX 170623P00050000 P 06/23/17 50.0 8.00 8.20
STX 170623P00050500 P 06/23/17 50.5 8.50 8.75
STX 170623P00051000 P 06/23/17 51.0 8.65 9.40
STX 170623P00051500 P 06/23/17 51.5 9.40 9.90
STX 170623P00052000 P 06/23/17 52.0 8.95 11.05
STX 170623P00052500 P 06/23/17 52.5 9.40 11.75
STX 170623P00053000 P 06/23/17 53.0 10.30 12.10
STX 170623P00053500 P 06/23/17 53.5 10.65 12.80
STX 170623P00054000 P 06/23/17 54.0 11.25 12.75
STX 170623P00054500 P 06/23/17 54.5 11.90 13.35
STX 170623P00055000 P 06/23/17 55.0 12.10 13.90
STX 170623P00056000 P 06/23/17 56.0 12.90 14.75
STX 170623P00057000 P 06/23/17 57.0 14.15 16.30
STX 170623P00058000 P 06/23/17 58.0 15.30 17.30
STX 170623P00059000 P 06/23/17 59.0 16.40 17.80
STX 170630C00030000 C 06/30/17 30.0 12.25 12.80
STX 170630C00035000 C 06/30/17 35.0 7.50 7.65
STX 170630C00035500 C 06/30/17 35.5 6.95 7.15
STX 170630C00036000 C 06/30/17 36.0 6.45 6.65
STX 170630C00036500 C 06/30/17 36.5 6.00 6.20
STX 170630C00037000 C 06/30/17 37.0 5.45 5.70
STX 170630C00037500 C 06/30/17 37.5 5.00 5.20
STX 170630C00038000 C 06/30/17 38.0 4.55 4.75
STX 170630C00038500 C 06/30/17 38.5 4.10 4.25
STX 170630C00039000 C 06/30/17 39.0 3.65 3.80
STX 170630C00039500 C 06/30/17 39.5 3.20 3.35
STX 170630C00040000 C 06/30/17 40.0 2.81 2.92
STX 170630C00040500 C 06/30/17 40.5 2.42 2.52
STX 170630C00041000 C 06/30/17 41.0 2.06 2.17
STX 170630C00041500 C 06/30/17 41.5 1.71 1.83
STX 170630C00042000 C 06/30/17 42.0 1.41 1.51
STX 170630C00042500 C 06/30/17 42.5 1.15 1.26
STX 170630C00043000 C 06/30/17 43.0 0.91 1.00
STX 170630C00043500 C 06/30/17 43.5 0.73 0.80
STX 170630C00044000 C 06/30/17 44.0 0.57 0.64
STX 170630C00044500 C 06/30/17 44.5 0.44 0.52
STX 170630C00045000 C 06/30/17 45.0 0.34 0.41
STX 170630C00045500 C 06/30/17 45.5 0.25 0.32
STX 170630C00046000 C 06/30/17 46.0 0.19 0.25
STX 170630C00046500 C 06/30/17 46.5 0.12 0.20
STX 170630C00047000 C 06/30/17 47.0 0.09 0.16
STX 170630C00047500 C 06/30/17 47.5 0.07 0.12
STX 170630C00048000 C 06/30/17 48.0 0.05 0.10
STX 170630C00048500 C 06/30/17 48.5 0.04 0.08
STX 170630C00049000 C 06/30/17 49.0 0.02 0.06
STX 170630C00049500 C 06/30/17 49.5 0.01 0.05
STX 170630C00050000 C 06/30/17 50.0 0.00 0.04
STX 170630C00050500 C 06/30/17 50.5 0.00 0.04
STX 170630C00051000 C 06/30/17 51.0 0.00 0.03
STX 170630C00051500 C 06/30/17 51.5 0.00 0.03
STX 170630C00052000 C 06/30/17 52.0 0.00 0.02
STX 170630C00052500 C 06/30/17 52.5 0.00 0.02
STX 170630C00053000 C 06/30/17 53.0 0.00 0.02
STX 170630C00053500 C 06/30/17 53.5 0.00 0.02
STX 170630C00054000 C 06/30/17 54.0 0.00 0.02
STX 170630C00054500 C 06/30/17 54.5 0.00 0.02
STX 170630C00055000 C 06/30/17 55.0 0.00 0.02
STX 170630C00056000 C 06/30/17 56.0 0.00 0.02
STX 170630C00060000 C 06/30/17 60.0 0.00 0.02
STX 170630P00030000 P 06/30/17 30.0 0.00 0.03
STX 170630P00035000 P 06/30/17 35.0 0.06 0.09
STX 170630P00035500 P 06/30/17 35.5 0.07 0.11
STX 170630P00036000 P 06/30/17 36.0 0.09 0.13
STX 170630P00036500 P 06/30/17 36.5 0.11 0.16
STX 170630P00037000 P 06/30/17 37.0 0.14 0.18
STX 170630P00037500 P 06/30/17 37.5 0.18 0.23
STX 170630P00038000 P 06/30/17 38.0 0.23 0.28
STX 170630P00038500 P 06/30/17 38.5 0.29 0.35
STX 170630P00039000 P 06/30/17 39.0 0.37 0.43
STX 170630P00039500 P 06/30/17 39.5 0.46 0.53
STX 170630P00040000 P 06/30/17 40.0 0.57 0.65
STX 170630P00040500 P 06/30/17 40.5 0.71 0.80
STX 170630P00041000 P 06/30/17 41.0 0.88 0.97
STX 170630P00041500 P 06/30/17 41.5 1.09 1.19
STX 170630P00042000 P 06/30/17 42.0 1.33 1.41
STX 170630P00042500 P 06/30/17 42.5 1.60 1.68
STX 170630P00043000 P 06/30/17 43.0 1.89 1.98
STX 170630P00043500 P 06/30/17 43.5 2.19 2.30
STX 170630P00044000 P 06/30/17 44.0 2.57 2.67
STX 170630P00044500 P 06/30/17 44.5 2.94 3.10
STX 170630P00045000 P 06/30/17 45.0 3.35 3.50
STX 170630P00045500 P 06/30/17 45.5 3.75 3.90
STX 170630P00046000 P 06/30/17 46.0 4.20 4.35
STX 170630P00046500 P 06/30/17 46.5 4.65 4.80
STX 170630P00047000 P 06/30/17 47.0 5.10 5.30
STX 170630P00047500 P 06/30/17 47.5 5.55 5.75
STX 170630P00048000 P 06/30/17 48.0 6.05 6.25
STX 170630P00048500 P 06/30/17 48.5 6.55 6.70
STX 170630P00049000 P 06/30/17 49.0 7.00 7.25
STX 170630P00049500 P 06/30/17 49.5 7.10 7.75
STX 170630P00050000 P 06/30/17 50.0 8.00 8.20
STX 170630P00050500 P 06/30/17 50.5 8.50 8.65
STX 170630P00051000 P 06/30/17 51.0 9.00 9.20
STX 170630P00051500 P 06/30/17 51.5 9.40 9.80
STX 170630P00052000 P 06/30/17 52.0 9.30 10.95
STX 170630P00052500 P 06/30/17 52.5 10.50 10.75
STX 170630P00053000 P 06/30/17 53.0 9.95 12.05
STX 170630P00053500 P 06/30/17 53.5 10.65 12.85
STX 170630P00054000 P 06/30/17 54.0 10.95 13.05
STX 170630P00054500 P 06/30/17 54.5 11.45 13.80
STX 170630P00055000 P 06/30/17 55.0 12.20 14.05
STX 170630P00056000 P 06/30/17 56.0 13.20 14.80
STX 170630P00060000 P 06/30/17 60.0 16.95 19.00
STX 170707C00035000 C 07/07/17 35.0 7.40 7.70
STX 170707C00036000 C 07/07/17 36.0 6.45 6.70
STX 170707C00037000 C 07/07/17 37.0 5.55 5.70
STX 170707C00037500 C 07/07/17 37.5 5.00 5.25
STX 170707C00038000 C 07/07/17 38.0 4.55 4.75
STX 170707C00038500 C 07/07/17 38.5 4.15 4.30
STX 170707C00039000 C 07/07/17 39.0 3.65 3.85
STX 170707C00039500 C 07/07/17 39.5 3.20 3.40
STX 170707C00040000 C 07/07/17 40.0 2.86 3.00
STX 170707C00040500 C 07/07/17 40.5 2.48 2.60
STX 170707C00041000 C 07/07/17 41.0 2.11 2.23
STX 170707C00041500 C 07/07/17 41.5 1.78 1.89
STX 170707C00042000 C 07/07/17 42.0 1.47 1.60
STX 170707C00042500 C 07/07/17 42.5 1.20 1.36
STX 170707C00043000 C 07/07/17 43.0 0.98 1.11
STX 170707C00043500 C 07/07/17 43.5 0.81 0.89
STX 170707C00044000 C 07/07/17 44.0 0.65 0.72
STX 170707C00044500 C 07/07/17 44.5 0.51 0.61
STX 170707C00045000 C 07/07/17 45.0 0.40 0.51
STX 170707C00045500 C 07/07/17 45.5 0.31 0.38
STX 170707C00046000 C 07/07/17 46.0 0.23 0.32
STX 170707C00046500 C 07/07/17 46.5 0.18 0.25
STX 170707C00047000 C 07/07/17 47.0 0.13 0.20
STX 170707C00047500 C 07/07/17 47.5 0.10 0.16
STX 170707C00048000 C 07/07/17 48.0 0.07 0.13
STX 170707C00048500 C 07/07/17 48.5 0.05 0.11
STX 170707C00049000 C 07/07/17 49.0 0.04 0.09
STX 170707C00049500 C 07/07/17 49.5 0.03 0.07
STX 170707C00050000 C 07/07/17 50.0 0.02 0.06
STX 170707C00050500 C 07/07/17 50.5 0.00 0.05
STX 170707C00051000 C 07/07/17 51.0 0.00 0.04
STX 170707C00051500 C 07/07/17 51.5 0.00 0.04
STX 170707C00052000 C 07/07/17 52.0 0.00 0.04
STX 170707C00052500 C 07/07/17 52.5 0.00 0.03
STX 170707C00053000 C 07/07/17 53.0 0.00 0.03
STX 170707P00035000 P 07/07/17 35.0 0.07 0.11
STX 170707P00036000 P 07/07/17 36.0 0.11 0.17
STX 170707P00037000 P 07/07/17 37.0 0.18 0.24
STX 170707P00037500 P 07/07/17 37.5 0.23 0.30
STX 170707P00038000 P 07/07/17 38.0 0.28 0.35
STX 170707P00038500 P 07/07/17 38.5 0.35 0.43
STX 170707P00039000 P 07/07/17 39.0 0.44 0.53
STX 170707P00039500 P 07/07/17 39.5 0.55 0.63
STX 170707P00040000 P 07/07/17 40.0 0.66 0.77
STX 170707P00040500 P 07/07/17 40.5 0.82 0.92
STX 170707P00041000 P 07/07/17 41.0 0.99 1.10
STX 170707P00041500 P 07/07/17 41.5 1.20 1.31
STX 170707P00042000 P 07/07/17 42.0 1.43 1.53
STX 170707P00042500 P 07/07/17 42.5 1.66 1.79
STX 170707P00043000 P 07/07/17 43.0 1.96 2.09
STX 170707P00043500 P 07/07/17 43.5 2.30 2.41
STX 170707P00044000 P 07/07/17 44.0 2.64 2.76
STX 170707P00044500 P 07/07/17 44.5 3.00 3.15
STX 170707P00045000 P 07/07/17 45.0 3.40 3.50
STX 170707P00045500 P 07/07/17 45.5 3.80 4.05
STX 170707P00046000 P 07/07/17 46.0 4.25 4.45
STX 170707P00046500 P 07/07/17 46.5 4.70 4.90
STX 170707P00047000 P 07/07/17 47.0 5.15 5.30
STX 170707P00047500 P 07/07/17 47.5 5.60 5.80
STX 170707P00048000 P 07/07/17 48.0 6.10 6.30
STX 170707P00048500 P 07/07/17 48.5 6.55 6.80
STX 170707P00049000 P 07/07/17 49.0 5.95 7.30
STX 170707P00049500 P 07/07/17 49.5 7.50 7.75
STX 170707P00050000 P 07/07/17 50.0 8.05 8.20
STX 170707P00050500 P 07/07/17 50.5 8.50 8.75
STX 170707P00051000 P 07/07/17 51.0 9.00 9.25
STX 170707P00051500 P 07/07/17 51.5 9.50 9.75
STX 170707P00052000 P 07/07/17 52.0 10.00 10.25
STX 170707P00052500 P 07/07/17 52.5 10.50 10.75
STX 170707P00053000 P 07/07/17 53.0 10.95 11.40
STX 170721C00030000 C 07/21/17 30.0 12.20 13.15
STX 170721C00031000 C 07/21/17 31.0 10.65 12.65
STX 170721C00032000 C 07/21/17 32.0 8.30 12.75
STX 170721C00033000 C 07/21/17 33.0 9.40 9.75
STX 170721C00034000 C 07/21/17 34.0 8.45 8.75
STX 170721C00035000 C 07/21/17 35.0 7.50 7.65
STX 170721C00036000 C 07/21/17 36.0 6.55 6.75
STX 170721C00037000 C 07/21/17 37.0 5.60 5.80
STX 170721C00038000 C 07/21/17 38.0 4.60 4.80
STX 170721C00039000 C 07/21/17 39.0 3.80 3.90
STX 170721C00040000 C 07/21/17 40.0 3.00 3.10
STX 170721C00041000 C 07/21/17 41.0 2.30 2.38
STX 170721C00042000 C 07/21/17 42.0 1.69 1.80
STX 170721C00043000 C 07/21/17 43.0 1.23 1.31
STX 170721C00044000 C 07/21/17 44.0 0.87 0.94
STX 170721C00045000 C 07/21/17 45.0 0.60 0.65
STX 170721C00046000 C 07/21/17 46.0 0.40 0.46
STX 170721C00047000 C 07/21/17 47.0 0.26 0.31
STX 170721C00048000 C 07/21/17 48.0 0.17 0.22
STX 170721C00049000 C 07/21/17 49.0 0.10 0.14
STX 170721C00050000 C 07/21/17 50.0 0.06 0.09
STX 170721C00052500 C 07/21/17 52.5 0.01 0.04
STX 170721C00055000 C 07/21/17 55.0 0.00 0.02
STX 170721C00057500 C 07/21/17 57.5 0.00 0.02
STX 170721C00060000 C 07/21/17 60.0 0.00 0.02
STX 170721C00065000 C 07/21/17 65.0 0.00 0.04
STX 170721P00030000 P 07/21/17 30.0 0.04 0.08
STX 170721P00031000 P 07/21/17 31.0 0.05 0.09
STX 170721P00032000 P 07/21/17 32.0 0.08 0.10
STX 170721P00033000 P 07/21/17 33.0 0.09 0.12
STX 170721P00034000 P 07/21/17 34.0 0.11 0.15
STX 170721P00035000 P 07/21/17 35.0 0.15 0.19
STX 170721P00036000 P 07/21/17 36.0 0.22 0.25
STX 170721P00037000 P 07/21/17 37.0 0.30 0.35
STX 170721P00038000 P 07/21/17 38.0 0.44 0.49
STX 170721P00039000 P 07/21/17 39.0 0.63 0.69
STX 170721P00040000 P 07/21/17 40.0 0.89 0.96
STX 170721P00041000 P 07/21/17 41.0 1.24 1.32
STX 170721P00042000 P 07/21/17 42.0 1.69 1.78
STX 170721P00043000 P 07/21/17 43.0 2.24 2.34
STX 170721P00044000 P 07/21/17 44.0 2.88 2.98
STX 170721P00045000 P 07/21/17 45.0 3.60 3.75
STX 170721P00046000 P 07/21/17 46.0 4.40 4.55
STX 170721P00047000 P 07/21/17 47.0 5.25 5.45
STX 170721P00048000 P 07/21/17 48.0 6.15 6.30
STX 170721P00049000 P 07/21/17 49.0 7.05 7.30
STX 170721P00050000 P 07/21/17 50.0 8.05 8.20
STX 170721P00052500 P 07/21/17 52.5 10.50 10.65
STX 170721P00055000 P 07/21/17 55.0 12.70 13.45
STX 170721P00057500 P 07/21/17 57.5 14.65 16.70
STX 170721P00060000 P 07/21/17 60.0 16.55 19.05
STX 170721P00065000 P 07/21/17 65.0 22.00 24.35
STX 170818C00035000 C 08/18/17 35.0 7.60 7.85
STX 170818C00036000 C 08/18/17 36.0 6.70 6.90
STX 170818C00037000 C 08/18/17 37.0 5.90 6.05
STX 170818C00038000 C 08/18/17 38.0 5.15 5.25
STX 170818C00039000 C 08/18/17 39.0 4.40 4.55
STX 170818C00040000 C 08/18/17 40.0 3.70 3.85
STX 170818C00041000 C 08/18/17 41.0 3.10 3.25
STX 170818C00042000 C 08/18/17 42.0 2.60 2.72
STX 170818C00043000 C 08/18/17 43.0 2.10 2.23
STX 170818C00044000 C 08/18/17 44.0 1.71 1.83
STX 170818C00045000 C 08/18/17 45.0 1.37 1.49
STX 170818C00046000 C 08/18/17 46.0 1.09 1.19
STX 170818C00047000 C 08/18/17 47.0 0.89 0.95
STX 170818C00048000 C 08/18/17 48.0 0.69 0.76
STX 170818C00049000 C 08/18/17 49.0 0.54 0.60
STX 170818C00050000 C 08/18/17 50.0 0.42 0.47
STX 170818P00035000 P 08/18/17 35.0 0.50 0.55
STX 170818P00036000 P 08/18/17 36.0 0.65 0.71
STX 170818P00037000 P 08/18/17 37.0 0.84 0.90
STX 170818P00038000 P 08/18/17 38.0 1.08 1.16
STX 170818P00039000 P 08/18/17 39.0 1.36 1.46
STX 170818P00040000 P 08/18/17 40.0 1.71 1.80
STX 170818P00041000 P 08/18/17 41.0 2.12 2.21
STX 170818P00042000 P 08/18/17 42.0 2.58 2.69
STX 170818P00043000 P 08/18/17 43.0 3.10 3.25
STX 170818P00044000 P 08/18/17 44.0 3.70 3.85
STX 170818P00045000 P 08/18/17 45.0 4.35 4.50
STX 170818P00046000 P 08/18/17 46.0 5.05 5.20
STX 170818P00047000 P 08/18/17 47.0 5.85 6.00
STX 170818P00048000 P 08/18/17 48.0 6.65 6.80
STX 170818P00049000 P 08/18/17 49.0 7.50 7.65
STX 170818P00050000 P 08/18/17 50.0 8.35 8.55
STX 170915C00018000 C 09/15/17 18.0 23.75 25.70
STX 170915C00019000 C 09/15/17 19.0 21.65 24.70
STX 170915C00020000 C 09/15/17 20.0 21.95 23.60
STX 170915C00021000 C 09/15/17 21.0 20.40 22.90
STX 170915C00022000 C 09/15/17 22.0 19.40 21.85
STX 170915C00023000 C 09/15/17 23.0 18.70 20.60
STX 170915C00024000 C 09/15/17 24.0 17.75 19.55
STX 170915C00025000 C 09/15/17 25.0 16.90 18.60
STX 170915C00026000 C 09/15/17 26.0 15.80 17.45
STX 170915C00027000 C 09/15/17 27.0 14.70 16.00
STX 170915C00028000 C 09/15/17 28.0 13.80 15.55
STX 170915C00029000 C 09/15/17 29.0 13.15 13.80
STX 170915C00030000 C 09/15/17 30.0 11.85 13.25
STX 170915C00031000 C 09/15/17 31.0 11.20 11.75
STX 170915C00032000 C 09/15/17 32.0 10.15 10.75
STX 170915C00033000 C 09/15/17 33.0 9.20 9.80
STX 170915C00034000 C 09/15/17 34.0 8.30 8.90
STX 170915C00035000 C 09/15/17 35.0 7.75 8.00
STX 170915C00036000 C 09/15/17 36.0 6.90 7.10
STX 170915C00037000 C 09/15/17 37.0 6.10 6.30
STX 170915C00038000 C 09/15/17 38.0 5.40 5.55
STX 170915C00039000 C 09/15/17 39.0 4.70 4.85
STX 170915C00040000 C 09/15/17 40.0 4.05 4.20
STX 170915C00041000 C 09/15/17 41.0 3.45 3.60
STX 170915C00042000 C 09/15/17 42.0 2.90 3.10
STX 170915C00043000 C 09/15/17 43.0 2.49 2.60
STX 170915C00044000 C 09/15/17 44.0 2.07 2.19
STX 170915C00045000 C 09/15/17 45.0 1.72 1.82
STX 170915C00046000 C 09/15/17 46.0 1.41 1.51
STX 170915C00047000 C 09/15/17 47.0 1.15 1.24
STX 170915C00048000 C 09/15/17 48.0 0.93 1.00
STX 170915C00049000 C 09/15/17 49.0 0.74 0.81
STX 170915C00050000 C 09/15/17 50.0 0.59 0.65
STX 170915C00052500 C 09/15/17 52.5 0.32 0.37
STX 170915C00055000 C 09/15/17 55.0 0.16 0.21
STX 170915C00057500 C 09/15/17 57.5 0.08 0.12
STX 170915C00060000 C 09/15/17 60.0 0.03 0.07
STX 170915C00065000 C 09/15/17 65.0 0.00 0.25
STX 170915P00018000 P 09/15/17 18.0 0.00 0.21
STX 170915P00019000 P 09/15/17 19.0 0.00 0.25
STX 170915P00020000 P 09/15/17 20.0 0.00 0.24
STX 170915P00021000 P 09/15/17 21.0 0.00 0.20
STX 170915P00022000 P 09/15/17 22.0 0.00 0.23
STX 170915P00023000 P 09/15/17 23.0 0.04 0.09
STX 170915P00024000 P 09/15/17 24.0 0.05 0.11
STX 170915P00025000 P 09/15/17 25.0 0.05 0.13
STX 170915P00026000 P 09/15/17 26.0 0.07 0.16
STX 170915P00027000 P 09/15/17 27.0 0.08 0.18
STX 170915P00028000 P 09/15/17 28.0 0.12 0.20
STX 170915P00029000 P 09/15/17 29.0 0.16 0.22
STX 170915P00030000 P 09/15/17 30.0 0.22 0.26
STX 170915P00031000 P 09/15/17 31.0 0.28 0.33
STX 170915P00032000 P 09/15/17 32.0 0.35 0.41
STX 170915P00033000 P 09/15/17 33.0 0.45 0.51
STX 170915P00034000 P 09/15/17 34.0 0.57 0.63
STX 170915P00035000 P 09/15/17 35.0 0.72 0.79
STX 170915P00036000 P 09/15/17 36.0 0.90 0.98
STX 170915P00037000 P 09/15/17 37.0 1.09 1.20
STX 170915P00038000 P 09/15/17 38.0 1.36 1.48
STX 170915P00039000 P 09/15/17 39.0 1.67 1.80
STX 170915P00040000 P 09/15/17 40.0 2.04 2.17
STX 170915P00041000 P 09/15/17 41.0 2.47 2.64
STX 170915P00042000 P 09/15/17 42.0 2.95 3.10
STX 170915P00043000 P 09/15/17 43.0 3.50 3.65
STX 170915P00044000 P 09/15/17 44.0 4.05 4.25
STX 170915P00045000 P 09/15/17 45.0 4.70 4.90
STX 170915P00046000 P 09/15/17 46.0 5.40 5.60
STX 170915P00047000 P 09/15/17 47.0 6.10 6.35
STX 170915P00048000 P 09/15/17 48.0 6.80 7.20
STX 170915P00049000 P 09/15/17 49.0 7.70 8.00
STX 170915P00050000 P 09/15/17 50.0 8.35 8.85
STX 170915P00052500 P 09/15/17 52.5 10.65 11.15
STX 170915P00055000 P 09/15/17 55.0 13.00 13.65
STX 170915P00057500 P 09/15/17 57.5 15.45 16.50
STX 170915P00060000 P 09/15/17 60.0 17.55 18.60
STX 170915P00065000 P 09/15/17 65.0 21.45 24.90
STX 171215C00023000 C 12/15/17 23.0 18.95 20.55
STX 171215C00024000 C 12/15/17 24.0 17.50 19.35
STX 171215C00025000 C 12/15/17 25.0 16.45 18.65
STX 171215C00026000 C 12/15/17 26.0 15.65 17.85
STX 171215C00027000 C 12/15/17 27.0 14.40 16.90
STX 171215C00028000 C 12/15/17 28.0 13.60 15.90
STX 171215C00029000 C 12/15/17 29.0 13.20 13.75
STX 171215C00030000 C 12/15/17 30.0 12.40 12.80
STX 171215C00031000 C 12/15/17 31.0 11.40 11.90
STX 171215C00032000 C 12/15/17 32.0 10.35 11.00
STX 171215C00033000 C 12/15/17 33.0 9.70 10.05
STX 171215C00034000 C 12/15/17 34.0 8.95 9.30
STX 171215C00035000 C 12/15/17 35.0 8.10 8.50
STX 171215C00036000 C 12/15/17 36.0 7.35 7.65
STX 171215C00037000 C 12/15/17 37.0 6.65 6.95
STX 171215C00038000 C 12/15/17 38.0 6.00 6.25
STX 171215C00039000 C 12/15/17 39.0 5.35 5.65
STX 171215C00040000 C 12/15/17 40.0 4.75 5.05
STX 171215C00041000 C 12/15/17 41.0 4.30 4.50
STX 171215C00042000 C 12/15/17 42.0 3.75 4.00
STX 171215C00043000 C 12/15/17 43.0 3.35 3.50
STX 171215C00044000 C 12/15/17 44.0 2.95 3.10
STX 171215C00045000 C 12/15/17 45.0 2.56 2.73
STX 171215C00046000 C 12/15/17 46.0 2.22 2.40
STX 171215C00047000 C 12/15/17 47.0 1.84 2.08
STX 171215C00048000 C 12/15/17 48.0 1.68 1.83
STX 171215C00049000 C 12/15/17 49.0 1.45 1.56
STX 171215C00050000 C 12/15/17 50.0 1.22 1.36
STX 171215C00052500 C 12/15/17 52.5 0.83 0.94
STX 171215C00055000 C 12/15/17 55.0 0.54 0.65
STX 171215C00057500 C 12/15/17 57.5 0.36 0.47
STX 171215C00060000 C 12/15/17 60.0 0.22 0.40
STX 171215C00065000 C 12/15/17 65.0 0.05 0.32
STX 171215C00070000 C 12/15/17 70.0 0.00 0.27
STX 171215P00023000 P 12/15/17 23.0 0.19 0.35
STX 171215P00024000 P 12/15/17 24.0 0.18 0.31
STX 171215P00025000 P 12/15/17 25.0 0.27 0.36
STX 171215P00026000 P 12/15/17 26.0 0.32 0.41
STX 171215P00027000 P 12/15/17 27.0 0.39 0.48
STX 171215P00028000 P 12/15/17 28.0 0.46 0.56
STX 171215P00029000 P 12/15/17 29.0 0.55 0.66
STX 171215P00030000 P 12/15/17 30.0 0.66 0.77
STX 171215P00031000 P 12/15/17 31.0 0.79 0.90
STX 171215P00032000 P 12/15/17 32.0 0.95 1.06
STX 171215P00033000 P 12/15/17 33.0 1.12 1.33
STX 171215P00034000 P 12/15/17 34.0 1.32 1.46
STX 171215P00035000 P 12/15/17 35.0 1.58 1.70
STX 171215P00036000 P 12/15/17 36.0 1.85 2.01
STX 171215P00037000 P 12/15/17 37.0 2.14 2.47
STX 171215P00038000 P 12/15/17 38.0 2.50 2.65
STX 171215P00039000 P 12/15/17 39.0 2.90 3.05
STX 171215P00040000 P 12/15/17 40.0 3.30 3.50
STX 171215P00041000 P 12/15/17 41.0 3.80 4.00
STX 171215P00042000 P 12/15/17 42.0 4.30 4.50
STX 171215P00043000 P 12/15/17 43.0 4.85 5.10
STX 171215P00044000 P 12/15/17 44.0 5.40 5.70
STX 171215P00045000 P 12/15/17 45.0 6.05 6.35
STX 171215P00046000 P 12/15/17 46.0 6.70 7.05
STX 171215P00047000 P 12/15/17 47.0 7.35 7.75
STX 171215P00048000 P 12/15/17 48.0 8.10 8.45
STX 171215P00049000 P 12/15/17 49.0 8.85 9.40
STX 171215P00050000 P 12/15/17 50.0 9.60 10.05
STX 171215P00052500 P 12/15/17 52.5 11.55 12.15
STX 171215P00055000 P 12/15/17 55.0 13.80 14.40
STX 171215P00057500 P 12/15/17 57.5 16.00 16.90
STX 171215P00060000 P 12/15/17 60.0 18.20 19.40
STX 171215P00065000 P 12/15/17 65.0 22.15 24.35
STX 171215P00070000 P 12/15/17 70.0 26.20 30.25
STX 180119C00005000 C 01/19/18 5.0 35.50 40.00
STX 180119C00008000 C 01/19/18 8.0 32.35 36.90
STX 180119C00010000 C 01/19/18 10.0 30.35 34.90
STX 180119C00013000 C 01/19/18 13.0 28.45 30.85
STX 180119C00015000 C 01/19/18 15.0 26.10 29.00
STX 180119C00018000 C 01/19/18 18.0 23.20 25.50
STX 180119C00020000 C 01/19/18 20.0 21.00 23.80
STX 180119C00021000 C 01/19/18 21.0 20.70 22.90
STX 180119C00022000 C 01/19/18 22.0 19.10 21.90
STX 180119C00023000 C 01/19/18 23.0 18.75 20.00
STX 180119C00024000 C 01/19/18 24.0 17.45 19.45
STX 180119C00025000 C 01/19/18 25.0 16.80 17.60
STX 180119C00026000 C 01/19/18 26.0 15.80 17.45
STX 180119C00027000 C 01/19/18 27.0 15.15 16.05
STX 180119C00028000 C 01/19/18 28.0 14.20 14.75
STX 180119C00029000 C 01/19/18 29.0 13.25 13.75
STX 180119C00030000 C 01/19/18 30.0 12.55 12.80
STX 180119C00031000 C 01/19/18 31.0 11.65 11.80
STX 180119C00032000 C 01/19/18 32.0 10.75 10.90
STX 180119C00033000 C 01/19/18 33.0 9.90 10.05
STX 180119C00034000 C 01/19/18 34.0 9.10 9.25
STX 180119C00035000 C 01/19/18 35.0 8.30 8.50
STX 180119C00036000 C 01/19/18 36.0 7.55 7.75
STX 180119C00037000 C 01/19/18 37.0 6.85 7.05
STX 180119C00038000 C 01/19/18 38.0 6.20 6.35
STX 180119C00039000 C 01/19/18 39.0 5.60 5.75
STX 180119C00040000 C 01/19/18 40.0 5.05 5.20
STX 180119C00041000 C 01/19/18 41.0 4.50 4.65
STX 180119C00042000 C 01/19/18 42.0 4.00 4.15
STX 180119C00043000 C 01/19/18 43.0 3.55 3.70
STX 180119C00044000 C 01/19/18 44.0 3.15 3.30
STX 180119C00045000 C 01/19/18 45.0 2.70 2.96
STX 180119C00046000 C 01/19/18 46.0 2.36 2.56
STX 180119C00047000 C 01/19/18 47.0 2.07 2.27
STX 180119C00048000 C 01/19/18 48.0 1.80 1.98
STX 180119C00049000 C 01/19/18 49.0 1.56 1.76
STX 180119C00050000 C 01/19/18 50.0 1.38 1.56
STX 180119C00052500 C 01/19/18 52.5 0.97 1.07
STX 180119C00055000 C 01/19/18 55.0 0.64 0.75
STX 180119C00057500 C 01/19/18 57.5 0.44 0.56
STX 180119C00060000 C 01/19/18 60.0 0.28 0.37
STX 180119C00065000 C 01/19/18 65.0 0.13 0.20
STX 180119C00070000 C 01/19/18 70.0 0.06 0.11
STX 180119P00005000 P 01/19/18 5.0 0.00 0.02
STX 180119P00008000 P 01/19/18 8.0 0.00 0.03
STX 180119P00010000 P 01/19/18 10.0 0.00 0.05
STX 180119P00013000 P 01/19/18 13.0 0.02 0.08
STX 180119P00015000 P 01/19/18 15.0 0.06 0.11
STX 180119P00018000 P 01/19/18 18.0 0.10 0.19
STX 180119P00020000 P 01/19/18 20.0 0.12 0.22
STX 180119P00021000 P 01/19/18 21.0 0.15 0.22
STX 180119P00022000 P 01/19/18 22.0 0.18 0.31
STX 180119P00023000 P 01/19/18 23.0 0.25 0.33
STX 180119P00024000 P 01/19/18 24.0 0.27 0.42
STX 180119P00025000 P 01/19/18 25.0 0.35 0.45
STX 180119P00026000 P 01/19/18 26.0 0.39 0.56
STX 180119P00027000 P 01/19/18 27.0 0.49 0.65
STX 180119P00028000 P 01/19/18 28.0 0.60 0.76
STX 180119P00029000 P 01/19/18 29.0 0.71 0.79
STX 180119P00030000 P 01/19/18 30.0 0.82 1.03
STX 180119P00031000 P 01/19/18 31.0 1.00 1.20
STX 180119P00032000 P 01/19/18 32.0 1.17 1.36
STX 180119P00033000 P 01/19/18 33.0 1.38 1.54
STX 180119P00034000 P 01/19/18 34.0 1.61 1.75
STX 180119P00035000 P 01/19/18 35.0 1.90 2.07
STX 180119P00036000 P 01/19/18 36.0 2.18 2.28
STX 180119P00037000 P 01/19/18 37.0 2.55 2.74
STX 180119P00038000 P 01/19/18 38.0 2.91 3.05
STX 180119P00039000 P 01/19/18 39.0 3.30 3.45
STX 180119P00040000 P 01/19/18 40.0 3.80 3.95
STX 180119P00041000 P 01/19/18 41.0 4.30 4.40
STX 180119P00042000 P 01/19/18 42.0 4.80 4.95
STX 180119P00043000 P 01/19/18 43.0 5.35 5.50
STX 180119P00044000 P 01/19/18 44.0 5.95 6.15
STX 180119P00045000 P 01/19/18 45.0 6.60 6.80
STX 180119P00046000 P 01/19/18 46.0 7.25 7.45
STX 180119P00047000 P 01/19/18 47.0 7.95 8.20
STX 180119P00048000 P 01/19/18 48.0 8.65 8.90
STX 180119P00049000 P 01/19/18 49.0 9.40 9.70
STX 180119P00050000 P 01/19/18 50.0 10.20 10.45
STX 180119P00052500 P 01/19/18 52.5 12.25 12.55
STX 180119P00055000 P 01/19/18 55.0 14.45 14.70
STX 180119P00057500 P 01/19/18 57.5 16.75 17.00
STX 180119P00060000 P 01/19/18 60.0 18.75 19.35
STX 180119P00065000 P 01/19/18 65.0 23.75 24.15
STX 180119P00070000 P 01/19/18 70.0 28.65 29.15
STX 190118C00018000 C 01/18/19 18.0 23.45 26.05
STX 190118C00020000 C 01/18/19 20.0 21.40 24.00
STX 190118C00023000 C 01/18/19 23.0 18.20 21.10
STX 190118C00025000 C 01/18/19 25.0 15.25 20.00
STX 190118C00028000 C 01/18/19 28.0 14.30 15.15
STX 190118C00030000 C 01/18/19 30.0 12.90 13.55
STX 190118C00033000 C 01/18/19 33.0 10.80 11.35
STX 190118C00035000 C 01/18/19 35.0 9.55 10.00
STX 190118C00037000 C 01/18/19 37.0 8.40 8.80
STX 190118C00040000 C 01/18/19 40.0 6.95 7.30
STX 190118C00042000 C 01/18/19 42.0 6.05 6.50
STX 190118C00045000 C 01/18/19 45.0 4.85 5.30
STX 190118C00047000 C 01/18/19 47.0 4.25 4.75
STX 190118C00050000 C 01/18/19 50.0 3.40 3.75
STX 190118C00052500 C 01/18/19 52.5 2.84 3.10
STX 190118C00055000 C 01/18/19 55.0 2.30 2.60
STX 190118C00057500 C 01/18/19 57.5 1.94 2.17
STX 190118C00060000 C 01/18/19 60.0 1.57 1.82
STX 190118C00065000 C 01/18/19 65.0 1.05 1.32
STX 190118C00070000 C 01/18/19 70.0 0.65 0.97
STX 190118P00018000 P 01/18/19 18.0 0.56 0.81
STX 190118P00020000 P 01/18/19 20.0 0.75 1.02
STX 190118P00023000 P 01/18/19 23.0 1.18 1.45
STX 190118P00025000 P 01/18/19 25.0 1.55 1.79
STX 190118P00028000 P 01/18/19 28.0 2.26 2.50
STX 190118P00030000 P 01/18/19 30.0 2.85 3.10
STX 190118P00033000 P 01/18/19 33.0 3.90 4.15
STX 190118P00035000 P 01/18/19 35.0 4.70 4.95
STX 190118P00037000 P 01/18/19 37.0 5.55 6.00
STX 190118P00040000 P 01/18/19 40.0 7.05 7.55
STX 190118P00042000 P 01/18/19 42.0 8.20 8.65
STX 190118P00045000 P 01/18/19 45.0 10.00 10.50
STX 190118P00047000 P 01/18/19 47.0 11.20 11.80
STX 190118P00050000 P 01/18/19 50.0 13.35 13.95
STX 190118P00052500 P 01/18/19 52.5 15.20 15.85
STX 190118P00055000 P 01/18/19 55.0 17.10 17.75
STX 190118P00057500 P 01/18/19 57.5 18.80 20.25
STX 190118P00060000 P 01/18/19 60.0 21.35 22.05
STX 190118P00065000 P 01/18/19 65.0 25.05 27.15
STX 190118P00070000 P 01/18/19 70.0 29.60 31.65

OPRA data is delayed 15 minutes.