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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-04)Premium Content

Seagate Technology (STX)
As of Jul 25 2014 3:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 140801C00044000 C 08/01/14 44.0 14.05 15.80
STX 140801C00045000 C 08/01/14 45.0 13.10 14.90
STX 140801C00046000 C 08/01/14 46.0 11.60 13.80
STX 140801C00047000 C 08/01/14 47.0 11.10 12.80
STX 140801C00047500 C 08/01/14 47.5 10.80 12.35
STX 140801C00048000 C 08/01/14 48.0 10.05 11.90
STX 140801C00048500 C 08/01/14 48.5 9.55 11.40
STX 140801C00049000 C 08/01/14 49.0 9.25 10.90
STX 140801C00049500 C 08/01/14 49.5 8.75 10.30
STX 140801C00050000 C 08/01/14 50.0 9.05 9.90
STX 140801C00050500 C 08/01/14 50.5 8.55 9.40
STX 140801C00051000 C 08/01/14 51.0 8.10 8.90
STX 140801C00051500 C 08/01/14 51.5 7.60 8.40
STX 140801C00052000 C 08/01/14 52.0 7.10 7.80
STX 140801C00052500 C 08/01/14 52.5 6.60 7.30
STX 140801C00053000 C 08/01/14 53.0 6.10 6.80
STX 140801C00053500 C 08/01/14 53.5 5.60 6.30
STX 140801C00054000 C 08/01/14 54.0 5.30 5.80
STX 140801C00054500 C 08/01/14 54.5 4.65 5.30
STX 140801C00055000 C 08/01/14 55.0 4.15 4.80
STX 140801C00055500 C 08/01/14 55.5 3.65 4.30
STX 140801C00056000 C 08/01/14 56.0 3.20 3.85
STX 140801C00056500 C 08/01/14 56.5 2.70 3.15
STX 140801C00057000 C 08/01/14 57.0 2.26 2.68
STX 140801C00057500 C 08/01/14 57.5 2.07 2.24
STX 140801C00058000 C 08/01/14 58.0 1.59 1.77
STX 140801C00058500 C 08/01/14 58.5 1.22 1.39
STX 140801C00059000 C 08/01/14 59.0 1.00 1.05
STX 140801C00059500 C 08/01/14 59.5 0.68 0.77
STX 140801C00060000 C 08/01/14 60.0 0.46 0.53
STX 140801C00060500 C 08/01/14 60.5 0.34 0.38
STX 140801C00061000 C 08/01/14 61.0 0.21 0.26
STX 140801C00061500 C 08/01/14 61.5 0.12 0.20
STX 140801C00062000 C 08/01/14 62.0 0.05 0.13
STX 140801C00062500 C 08/01/14 62.5 0.03 0.08
STX 140801C00063000 C 08/01/14 63.0 0.01 0.05
STX 140801C00063500 C 08/01/14 63.5 0.00 0.04
STX 140801C00064000 C 08/01/14 64.0 0.00 0.03
STX 140801C00064500 C 08/01/14 64.5 0.00 0.03
STX 140801C00065000 C 08/01/14 65.0 0.00 0.03
STX 140801C00065500 C 08/01/14 65.5 0.01 0.03
STX 140801C00066000 C 08/01/14 66.0 0.01 0.03
STX 140801C00066500 C 08/01/14 66.5 0.01 0.03
STX 140801C00067500 C 08/01/14 67.5 0.01 0.03
STX 140801C00070000 C 08/01/14 70.0 0.00 0.03
STX 140801C00075000 C 08/01/14 75.0 0.00 0.03
STX 140801C00080000 C 08/01/14 80.0 0.00 0.03
STX 140801C00085000 C 08/01/14 85.0 0.00 0.03
STX 140801P00044000 P 08/01/14 44.0 0.00 0.03
STX 140801P00045000 P 08/01/14 45.0 0.00 0.03
STX 140801P00046000 P 08/01/14 46.0 0.00 0.03
STX 140801P00047000 P 08/01/14 47.0 0.00 0.03
STX 140801P00047500 P 08/01/14 47.5 0.00 0.03
STX 140801P00048000 P 08/01/14 48.0 0.00 0.03
STX 140801P00048500 P 08/01/14 48.5 0.00 0.03
STX 140801P00049000 P 08/01/14 49.0 0.00 0.03
STX 140801P00049500 P 08/01/14 49.5 0.00 0.03
STX 140801P00050000 P 08/01/14 50.0 0.00 0.04
STX 140801P00050500 P 08/01/14 50.5 0.00 0.04
STX 140801P00051000 P 08/01/14 51.0 0.00 0.04
STX 140801P00051500 P 08/01/14 51.5 0.00 0.04
STX 140801P00052000 P 08/01/14 52.0 0.00 0.04
STX 140801P00052500 P 08/01/14 52.5 0.00 0.04
STX 140801P00053000 P 08/01/14 53.0 0.00 0.05
STX 140801P00053500 P 08/01/14 53.5 0.00 0.05
STX 140801P00054000 P 08/01/14 54.0 0.00 0.05
STX 140801P00054500 P 08/01/14 54.5 0.00 0.06
STX 140801P00055000 P 08/01/14 55.0 0.00 0.07
STX 140801P00055500 P 08/01/14 55.5 0.01 0.08
STX 140801P00056000 P 08/01/14 56.0 0.01 0.10
STX 140801P00056500 P 08/01/14 56.5 0.04 0.14
STX 140801P00057000 P 08/01/14 57.0 0.05 0.19
STX 140801P00057500 P 08/01/14 57.5 0.15 0.23
STX 140801P00058000 P 08/01/14 58.0 0.25 0.30
STX 140801P00058500 P 08/01/14 58.5 0.38 0.42
STX 140801P00059000 P 08/01/14 59.0 0.56 0.60
STX 140801P00059500 P 08/01/14 59.5 0.77 0.82
STX 140801P00060000 P 08/01/14 60.0 1.04 1.12
STX 140801P00060500 P 08/01/14 60.5 1.36 1.45
STX 140801P00061000 P 08/01/14 61.0 1.74 1.88
STX 140801P00061500 P 08/01/14 61.5 2.09 2.33
STX 140801P00062000 P 08/01/14 62.0 2.36 2.94
STX 140801P00062500 P 08/01/14 62.5 2.80 3.45
STX 140801P00063000 P 08/01/14 63.0 3.25 3.80
STX 140801P00063500 P 08/01/14 63.5 3.75 4.40
STX 140801P00064000 P 08/01/14 64.0 4.25 4.90
STX 140801P00064500 P 08/01/14 64.5 4.75 5.40
STX 140801P00065000 P 08/01/14 65.0 5.25 5.95
STX 140801P00065500 P 08/01/14 65.5 5.75 6.45
STX 140801P00066000 P 08/01/14 66.0 6.25 6.95
STX 140801P00066500 P 08/01/14 66.5 6.75 7.45
STX 140801P00067500 P 08/01/14 67.5 7.75 8.45
STX 140801P00070000 P 08/01/14 70.0 10.15 10.80
STX 140801P00075000 P 08/01/14 75.0 15.05 15.80
STX 140801P00080000 P 08/01/14 80.0 20.20 20.80
STX 140801P00085000 P 08/01/14 85.0 25.20 25.80
STX 140808C00048000 C 08/08/14 48.0 10.95 11.80
STX 140808C00049000 C 08/08/14 49.0 10.05 10.80
STX 140808C00049500 C 08/08/14 49.5 9.60 10.50
STX 140808C00050000 C 08/08/14 50.0 9.10 9.80
STX 140808C00050500 C 08/08/14 50.5 8.60 9.30
STX 140808C00051000 C 08/08/14 51.0 8.10 8.80
STX 140808C00051500 C 08/08/14 51.5 7.60 8.30
STX 140808C00052000 C 08/08/14 52.0 7.10 7.80
STX 140808C00052500 C 08/08/14 52.5 6.60 7.30
STX 140808C00053000 C 08/08/14 53.0 6.10 6.80
STX 140808C00053500 C 08/08/14 53.5 5.60 6.30
STX 140808C00054000 C 08/08/14 54.0 5.10 5.80
STX 140808C00054500 C 08/08/14 54.5 4.65 5.30
STX 140808C00055000 C 08/08/14 55.0 4.15 4.80
STX 140808C00055500 C 08/08/14 55.5 3.70 4.35
STX 140808C00056000 C 08/08/14 56.0 3.25 3.85
STX 140808C00056500 C 08/08/14 56.5 2.81 3.25
STX 140808C00057000 C 08/08/14 57.0 2.57 2.71
STX 140808C00057500 C 08/08/14 57.5 2.16 2.29
STX 140808C00058000 C 08/08/14 58.0 1.78 1.90
STX 140808C00058500 C 08/08/14 58.5 1.43 1.61
STX 140808C00059000 C 08/08/14 59.0 1.15 1.23
STX 140808C00059500 C 08/08/14 59.5 0.87 0.95
STX 140808C00060000 C 08/08/14 60.0 0.65 0.72
STX 140808C00060500 C 08/08/14 60.5 0.49 0.54
STX 140808C00061000 C 08/08/14 61.0 0.34 0.40
STX 140808C00061500 C 08/08/14 61.5 0.25 0.29
STX 140808C00062000 C 08/08/14 62.0 0.10 0.23
STX 140808C00062500 C 08/08/14 62.5 0.06 0.16
STX 140808C00063000 C 08/08/14 63.0 0.03 0.12
STX 140808C00063500 C 08/08/14 63.5 0.02 0.09
STX 140808C00064000 C 08/08/14 64.0 0.01 0.06
STX 140808C00065000 C 08/08/14 65.0 0.00 0.04
STX 140808C00067500 C 08/08/14 67.5 0.02 0.03
STX 140808C00070000 C 08/08/14 70.0 0.00 0.03
STX 140808P00048000 P 08/08/14 48.0 0.00 0.05
STX 140808P00049000 P 08/08/14 49.0 0.00 0.05
STX 140808P00049500 P 08/08/14 49.5 0.00 0.05
STX 140808P00050000 P 08/08/14 50.0 0.00 0.05
STX 140808P00050500 P 08/08/14 50.5 0.00 0.06
STX 140808P00051000 P 08/08/14 51.0 0.00 0.06
STX 140808P00051500 P 08/08/14 51.5 0.00 0.06
STX 140808P00052000 P 08/08/14 52.0 0.00 0.07
STX 140808P00052500 P 08/08/14 52.5 0.01 0.08
STX 140808P00053000 P 08/08/14 53.0 0.02 0.08
STX 140808P00053500 P 08/08/14 53.5 0.01 0.10
STX 140808P00054000 P 08/08/14 54.0 0.03 0.10
STX 140808P00054500 P 08/08/14 54.5 0.04 0.13
STX 140808P00055000 P 08/08/14 55.0 0.10 0.16
STX 140808P00055500 P 08/08/14 55.5 0.10 0.21
STX 140808P00056000 P 08/08/14 56.0 0.16 0.26
STX 140808P00056500 P 08/08/14 56.5 0.21 0.33
STX 140808P00057000 P 08/08/14 57.0 0.33 0.40
STX 140808P00057500 P 08/08/14 57.5 0.43 0.56
STX 140808P00058000 P 08/08/14 58.0 0.59 0.67
STX 140808P00058500 P 08/08/14 58.5 0.78 0.84
STX 140808P00059000 P 08/08/14 59.0 1.00 1.10
STX 140808P00059500 P 08/08/14 59.5 1.25 1.40
STX 140808P00060000 P 08/08/14 60.0 1.53 1.68
STX 140808P00060500 P 08/08/14 60.5 1.90 1.99
STX 140808P00061000 P 08/08/14 61.0 2.27 2.35
STX 140808P00061500 P 08/08/14 61.5 2.67 2.85
STX 140808P00062000 P 08/08/14 62.0 2.85 3.30
STX 140808P00062500 P 08/08/14 62.5 3.30 3.90
STX 140808P00063000 P 08/08/14 63.0 3.75 4.35
STX 140808P00063500 P 08/08/14 63.5 4.10 4.85
STX 140808P00064000 P 08/08/14 64.0 4.70 5.35
STX 140808P00065000 P 08/08/14 65.0 5.60 6.35
STX 140808P00067500 P 08/08/14 67.5 8.15 8.85
STX 140808P00070000 P 08/08/14 70.0 10.45 11.50
STX 140816C00035000 C 08/16/14 35.0 23.50 25.00
STX 140816C00040000 C 08/16/14 40.0 18.85 19.65
STX 140816C00045000 C 08/16/14 45.0 13.85 14.65
STX 140816C00049000 C 08/16/14 49.0 10.05 10.80
STX 140816C00050000 C 08/16/14 50.0 9.10 9.75
STX 140816C00052500 C 08/16/14 52.5 6.60 7.30
STX 140816C00054000 C 08/16/14 54.0 5.10 5.80
STX 140816C00054500 C 08/16/14 54.5 4.65 5.30
STX 140816C00055000 C 08/16/14 55.0 4.20 4.60
STX 140816C00055500 C 08/16/14 55.5 3.75 4.20
STX 140816C00056000 C 08/16/14 56.0 3.30 3.75
STX 140816C00056500 C 08/16/14 56.5 3.00 3.20
STX 140816C00057000 C 08/16/14 57.0 2.64 2.78
STX 140816C00057500 C 08/16/14 57.5 2.24 2.39
STX 140816C00058000 C 08/16/14 58.0 1.88 2.00
STX 140816C00058500 C 08/16/14 58.5 1.58 1.66
STX 140816C00059000 C 08/16/14 59.0 1.26 1.36
STX 140816C00059500 C 08/16/14 59.5 1.03 1.10
STX 140816C00060000 C 08/16/14 60.0 0.82 0.88
STX 140816C00060500 C 08/16/14 60.5 0.62 0.69
STX 140816C00061000 C 08/16/14 61.0 0.48 0.53
STX 140816C00061500 C 08/16/14 61.5 0.36 0.41
STX 140816C00062000 C 08/16/14 62.0 0.26 0.31
STX 140816C00062500 C 08/16/14 62.5 0.19 0.25
STX 140816C00063000 C 08/16/14 63.0 0.14 0.20
STX 140816C00063500 C 08/16/14 63.5 0.10 0.15
STX 140816C00065000 C 08/16/14 65.0 0.03 0.07
STX 140816C00067500 C 08/16/14 67.5 0.00 0.04
STX 140816C00070000 C 08/16/14 70.0 0.00 0.03
STX 140816C00075000 C 08/16/14 75.0 0.00 0.03
STX 140816C00080000 C 08/16/14 80.0 0.00 0.03
STX 140816P00035000 P 08/16/14 35.0 0.00 0.03
STX 140816P00040000 P 08/16/14 40.0 0.00 0.03
STX 140816P00045000 P 08/16/14 45.0 0.00 0.03
STX 140816P00049000 P 08/16/14 49.0 0.00 0.04
STX 140816P00050000 P 08/16/14 50.0 0.03 0.05
STX 140816P00052500 P 08/16/14 52.5 0.05 0.08
STX 140816P00054000 P 08/16/14 54.0 0.09 0.15
STX 140816P00054500 P 08/16/14 54.5 0.13 0.19
STX 140816P00055000 P 08/16/14 55.0 0.18 0.23
STX 140816P00055500 P 08/16/14 55.5 0.24 0.29
STX 140816P00056000 P 08/16/14 56.0 0.28 0.36
STX 140816P00056500 P 08/16/14 56.5 0.39 0.44
STX 140816P00057000 P 08/16/14 57.0 0.50 0.55
STX 140816P00057500 P 08/16/14 57.5 0.64 0.69
STX 140816P00058000 P 08/16/14 58.0 0.80 0.85
STX 140816P00058500 P 08/16/14 58.5 0.99 1.05
STX 140816P00059000 P 08/16/14 59.0 1.21 1.27
STX 140816P00059500 P 08/16/14 59.5 1.47 1.54
STX 140816P00060000 P 08/16/14 60.0 1.76 1.85
STX 140816P00060500 P 08/16/14 60.5 2.08 2.17
STX 140816P00061000 P 08/16/14 61.0 2.43 2.53
STX 140816P00061500 P 08/16/14 61.5 2.75 2.92
STX 140816P00062000 P 08/16/14 62.0 3.20 3.35
STX 140816P00062500 P 08/16/14 62.5 3.40 3.85
STX 140816P00063000 P 08/16/14 63.0 3.85 4.45
STX 140816P00063500 P 08/16/14 63.5 4.30 4.90
STX 140816P00065000 P 08/16/14 65.0 5.70 6.40
STX 140816P00067500 P 08/16/14 67.5 8.15 8.85
STX 140816P00070000 P 08/16/14 70.0 10.65 11.50
STX 140816P00075000 P 08/16/14 75.0 15.15 16.55
STX 140816P00080000 P 08/16/14 80.0 20.40 21.65
STX 140822C00050000 C 08/22/14 50.0 9.10 9.80
STX 140822C00051000 C 08/22/14 51.0 8.10 8.80
STX 140822C00051500 C 08/22/14 51.5 7.60 8.30
STX 140822C00052000 C 08/22/14 52.0 7.10 7.80
STX 140822C00052500 C 08/22/14 52.5 6.60 7.30
STX 140822C00053000 C 08/22/14 53.0 6.10 6.80
STX 140822C00053500 C 08/22/14 53.5 5.60 6.30
STX 140822C00054000 C 08/22/14 54.0 5.15 5.85
STX 140822C00054500 C 08/22/14 54.5 4.70 5.35
STX 140822C00055000 C 08/22/14 55.0 4.25 4.90
STX 140822C00055500 C 08/22/14 55.5 3.80 4.45
STX 140822C00056000 C 08/22/14 56.0 3.35 3.95
STX 140822C00056500 C 08/22/14 56.5 3.10 3.35
STX 140822C00057000 C 08/22/14 57.0 2.69 2.97
STX 140822C00057500 C 08/22/14 57.5 2.35 2.58
STX 140822C00058000 C 08/22/14 58.0 1.96 2.21
STX 140822C00058500 C 08/22/14 58.5 1.74 1.89
STX 140822C00059000 C 08/22/14 59.0 1.44 1.59
STX 140822C00059500 C 08/22/14 59.5 1.18 1.28
STX 140822C00060000 C 08/22/14 60.0 0.97 1.10
STX 140822C00060500 C 08/22/14 60.5 0.73 0.92
STX 140822C00061000 C 08/22/14 61.0 0.59 0.76
STX 140822C00061500 C 08/22/14 61.5 0.42 0.61
STX 140822C00062000 C 08/22/14 62.0 0.34 0.50
STX 140822C00062500 C 08/22/14 62.5 0.23 0.40
STX 140822C00063000 C 08/22/14 63.0 0.17 0.32
STX 140822C00063500 C 08/22/14 63.5 0.12 0.26
STX 140822C00064000 C 08/22/14 64.0 0.08 0.21
STX 140822C00064500 C 08/22/14 64.5 0.06 0.16
STX 140822C00065000 C 08/22/14 65.0 0.04 0.13
STX 140822C00065500 C 08/22/14 65.5 0.02 0.10
STX 140822C00066000 C 08/22/14 66.0 0.03 0.09
STX 140822C00067000 C 08/22/14 67.0 0.01 0.06
STX 140822C00068000 C 08/22/14 68.0 0.01 0.04
STX 140822P00050000 P 08/22/14 50.0 0.02 0.10
STX 140822P00051000 P 08/22/14 51.0 0.03 0.12
STX 140822P00051500 P 08/22/14 51.5 0.04 0.13
STX 140822P00052000 P 08/22/14 52.0 0.04 0.15
STX 140822P00052500 P 08/22/14 52.5 0.05 0.18
STX 140822P00053000 P 08/22/14 53.0 0.08 0.21
STX 140822P00053500 P 08/22/14 53.5 0.11 0.24
STX 140822P00054000 P 08/22/14 54.0 0.14 0.28
STX 140822P00054500 P 08/22/14 54.5 0.19 0.34
STX 140822P00055000 P 08/22/14 55.0 0.24 0.40
STX 140822P00055500 P 08/22/14 55.5 0.35 0.48
STX 140822P00056000 P 08/22/14 56.0 0.44 0.57
STX 140822P00056500 P 08/22/14 56.5 0.50 0.69
STX 140822P00057000 P 08/22/14 57.0 0.66 0.83
STX 140822P00057500 P 08/22/14 57.5 0.77 0.98
STX 140822P00058000 P 08/22/14 58.0 0.99 1.09
STX 140822P00058500 P 08/22/14 58.5 1.15 1.30
STX 140822P00059000 P 08/22/14 59.0 1.41 1.48
STX 140822P00059500 P 08/22/14 59.5 1.65 1.84
STX 140822P00060000 P 08/22/14 60.0 1.95 2.12
STX 140822P00060500 P 08/22/14 60.5 2.20 2.47
STX 140822P00061000 P 08/22/14 61.0 2.57 2.81
STX 140822P00061500 P 08/22/14 61.5 2.90 3.15
STX 140822P00062000 P 08/22/14 62.0 3.25 3.55
STX 140822P00062500 P 08/22/14 62.5 3.65 3.95
STX 140822P00063000 P 08/22/14 63.0 3.90 4.45
STX 140822P00063500 P 08/22/14 63.5 4.40 5.00
STX 140822P00064000 P 08/22/14 64.0 4.80 5.45
STX 140822P00064500 P 08/22/14 64.5 5.25 5.95
STX 140822P00065000 P 08/22/14 65.0 5.65 6.45
STX 140822P00065500 P 08/22/14 65.5 6.20 6.90
STX 140822P00066000 P 08/22/14 66.0 6.65 7.40
STX 140822P00067000 P 08/22/14 67.0 7.70 8.40
STX 140822P00068000 P 08/22/14 68.0 8.70 9.35
STX 140829C00051000 C 08/29/14 51.0 8.10 8.80
STX 140829C00051500 C 08/29/14 51.5 7.60 8.30
STX 140829C00052000 C 08/29/14 52.0 7.10 7.80
STX 140829C00052500 C 08/29/14 52.5 6.60 7.30
STX 140829C00053000 C 08/29/14 53.0 6.10 6.80
STX 140829C00053500 C 08/29/14 53.5 5.65 6.35
STX 140829C00054000 C 08/29/14 54.0 5.15 5.85
STX 140829C00054500 C 08/29/14 54.5 4.75 5.40
STX 140829C00055000 C 08/29/14 55.0 4.30 4.95
STX 140829C00055500 C 08/29/14 55.5 3.85 4.50
STX 140829C00056000 C 08/29/14 56.0 3.60 3.85
STX 140829C00056500 C 08/29/14 56.5 3.20 3.45
STX 140829C00057000 C 08/29/14 57.0 2.80 3.10
STX 140829C00057500 C 08/29/14 57.5 2.47 2.70
STX 140829C00058000 C 08/29/14 58.0 2.20 2.37
STX 140829C00058500 C 08/29/14 58.5 1.90 2.06
STX 140829C00059000 C 08/29/14 59.0 1.62 1.75
STX 140829C00059500 C 08/29/14 59.5 1.35 1.51
STX 140829C00060000 C 08/29/14 60.0 1.14 1.27
STX 140829C00060500 C 08/29/14 60.5 0.91 1.07
STX 140829C00061000 C 08/29/14 61.0 0.73 0.92
STX 140829C00061500 C 08/29/14 61.5 0.60 0.77
STX 140829C00062000 C 08/29/14 62.0 0.45 0.63
STX 140829C00062500 C 08/29/14 62.5 0.37 0.53
STX 140829C00063000 C 08/29/14 63.0 0.25 0.43
STX 140829C00063500 C 08/29/14 63.5 0.18 0.36
STX 140829C00064000 C 08/29/14 64.0 0.18 0.29
STX 140829C00064500 C 08/29/14 64.5 0.10 0.24
STX 140829C00065000 C 08/29/14 65.0 0.09 0.19
STX 140829C00065500 C 08/29/14 65.5 0.05 0.16
STX 140829C00066000 C 08/29/14 66.0 0.04 0.13
STX 140829C00066500 C 08/29/14 66.5 0.03 0.10
STX 140829C00067000 C 08/29/14 67.0 0.03 0.08
STX 140829C00068000 C 08/29/14 68.0 0.01 0.06
STX 140829P00051000 P 08/29/14 51.0 0.05 0.15
STX 140829P00051500 P 08/29/14 51.5 0.06 0.17
STX 140829P00052000 P 08/29/14 52.0 0.08 0.20
STX 140829P00052500 P 08/29/14 52.5 0.10 0.23
STX 140829P00053000 P 08/29/14 53.0 0.13 0.27
STX 140829P00053500 P 08/29/14 53.5 0.17 0.32
STX 140829P00054000 P 08/29/14 54.0 0.21 0.38
STX 140829P00054500 P 08/29/14 54.5 0.27 0.44
STX 140829P00055000 P 08/29/14 55.0 0.34 0.52
STX 140829P00055500 P 08/29/14 55.5 0.47 0.56
STX 140829P00056000 P 08/29/14 56.0 0.52 0.72
STX 140829P00056500 P 08/29/14 56.5 0.68 0.84
STX 140829P00057000 P 08/29/14 57.0 0.81 0.97
STX 140829P00057500 P 08/29/14 57.5 0.92 1.13
STX 140829P00058000 P 08/29/14 58.0 1.16 1.32
STX 140829P00058500 P 08/29/14 58.5 1.31 1.55
STX 140829P00059000 P 08/29/14 59.0 1.60 1.67
STX 140829P00059500 P 08/29/14 59.5 1.85 1.93
STX 140829P00060000 P 08/29/14 60.0 2.13 2.29
STX 140829P00060500 P 08/29/14 60.5 2.38 2.64
STX 140829P00061000 P 08/29/14 61.0 2.72 2.97
STX 140829P00061500 P 08/29/14 61.5 3.05 3.30
STX 140829P00062000 P 08/29/14 62.0 3.40 3.70
STX 140829P00062500 P 08/29/14 62.5 3.80 4.10
STX 140829P00063000 P 08/29/14 63.0 4.20 4.50
STX 140829P00063500 P 08/29/14 63.5 4.45 5.05
STX 140829P00064000 P 08/29/14 64.0 4.90 5.55
STX 140829P00064500 P 08/29/14 64.5 5.30 6.00
STX 140829P00065000 P 08/29/14 65.0 5.80 6.50
STX 140829P00065500 P 08/29/14 65.5 6.30 6.95
STX 140829P00066000 P 08/29/14 66.0 6.65 7.45
STX 140829P00066500 P 08/29/14 66.5 7.25 7.90
STX 140829P00067000 P 08/29/14 67.0 7.70 8.40
STX 140829P00068000 P 08/29/14 68.0 8.60 9.40
STX 140905C00051000 C 09/05/14 51.0 8.10 8.80
STX 140905C00051500 C 09/05/14 51.5 7.65 8.30
STX 140905C00052000 C 09/05/14 52.0 7.10 7.80
STX 140905C00052500 C 09/05/14 52.5 6.60 7.30
STX 140905C00053000 C 09/05/14 53.0 6.15 6.85
STX 140905C00053500 C 09/05/14 53.5 5.65 6.35
STX 140905C00054000 C 09/05/14 54.0 5.20 5.90
STX 140905C00054500 C 09/05/14 54.5 4.80 5.45
STX 140905C00055000 C 09/05/14 55.0 4.35 4.95
STX 140905C00055500 C 09/05/14 55.5 4.10 4.35
STX 140905C00056000 C 09/05/14 56.0 3.65 3.95
STX 140905C00056500 C 09/05/14 56.5 3.30 3.55
STX 140905C00057000 C 09/05/14 57.0 2.94 3.20
STX 140905C00057500 C 09/05/14 57.5 2.60 2.83
STX 140905C00058000 C 09/05/14 58.0 2.36 2.43
STX 140905C00058500 C 09/05/14 58.5 1.98 2.18
STX 140905C00059000 C 09/05/14 59.0 1.79 1.85
STX 140905C00059500 C 09/05/14 59.5 1.51 1.60
STX 140905C00060000 C 09/05/14 60.0 1.32 1.38
STX 140905C00060500 C 09/05/14 60.5 1.07 1.20
STX 140905C00061000 C 09/05/14 61.0 0.85 1.05
STX 140905C00061500 C 09/05/14 61.5 0.72 0.89
STX 140905C00062000 C 09/05/14 62.0 0.51 0.76
STX 140905C00062500 C 09/05/14 62.5 0.47 0.63
STX 140905C00063000 C 09/05/14 63.0 0.37 0.53
STX 140905C00063500 C 09/05/14 63.5 0.24 0.44
STX 140905C00064000 C 09/05/14 64.0 0.19 0.37
STX 140905C00064500 C 09/05/14 64.5 0.14 0.30
STX 140905C00065000 C 09/05/14 65.0 0.11 0.25
STX 140905C00065500 C 09/05/14 65.5 0.08 0.20
STX 140905C00066000 C 09/05/14 66.0 0.06 0.17
STX 140905C00066500 C 09/05/14 66.5 0.04 0.14
STX 140905C00067000 C 09/05/14 67.0 0.03 0.12
STX 140905C00068000 C 09/05/14 68.0 0.02 0.08
STX 140905P00051000 P 09/05/14 51.0 0.07 0.19
STX 140905P00051500 P 09/05/14 51.5 0.09 0.21
STX 140905P00052000 P 09/05/14 52.0 0.11 0.25
STX 140905P00052500 P 09/05/14 52.5 0.14 0.29
STX 140905P00053000 P 09/05/14 53.0 0.18 0.34
STX 140905P00053500 P 09/05/14 53.5 0.22 0.39
STX 140905P00054000 P 09/05/14 54.0 0.28 0.45
STX 140905P00054500 P 09/05/14 54.5 0.34 0.53
STX 140905P00055000 P 09/05/14 55.0 0.49 0.60
STX 140905P00055500 P 09/05/14 55.5 0.58 0.67
STX 140905P00056000 P 09/05/14 56.0 0.69 0.78
STX 140905P00056500 P 09/05/14 56.5 0.80 0.92
STX 140905P00057000 P 09/05/14 57.0 0.96 1.08
STX 140905P00057500 P 09/05/14 57.5 1.11 1.24
STX 140905P00058000 P 09/05/14 58.0 1.31 1.46
STX 140905P00058500 P 09/05/14 58.5 1.43 1.69
STX 140905P00059000 P 09/05/14 59.0 1.74 1.85
STX 140905P00059500 P 09/05/14 59.5 2.00 2.09
STX 140905P00060000 P 09/05/14 60.0 2.27 2.43
STX 140905P00060500 P 09/05/14 60.5 2.49 2.77
STX 140905P00061000 P 09/05/14 61.0 2.83 3.10
STX 140905P00061500 P 09/05/14 61.5 3.15 3.45
STX 140905P00062000 P 09/05/14 62.0 3.50 3.80
STX 140905P00062500 P 09/05/14 62.5 3.90 4.20
STX 140905P00063000 P 09/05/14 63.0 4.30 4.60
STX 140905P00063500 P 09/05/14 63.5 4.70 5.00
STX 140905P00064000 P 09/05/14 64.0 4.95 5.60
STX 140905P00064500 P 09/05/14 64.5 5.35 6.05
STX 140905P00065000 P 09/05/14 65.0 5.80 6.50
STX 140905P00065500 P 09/05/14 65.5 6.20 7.00
STX 140905P00066000 P 09/05/14 66.0 6.70 7.45
STX 140905P00066500 P 09/05/14 66.5 7.30 7.95
STX 140905P00067000 P 09/05/14 67.0 7.60 8.40
STX 140905P00068000 P 09/05/14 68.0 8.60 9.40
STX 140920C00025000 C 09/20/14 25.0 33.85 34.85
STX 140920C00026000 C 09/20/14 26.0 32.85 33.80
STX 140920C00027000 C 09/20/14 27.0 31.85 32.80
STX 140920C00028000 C 09/20/14 28.0 30.85 31.80
STX 140920C00029000 C 09/20/14 29.0 29.85 30.80
STX 140920C00030000 C 09/20/14 30.0 28.85 29.80
STX 140920C00031000 C 09/20/14 31.0 27.85 28.80
STX 140920C00032000 C 09/20/14 32.0 26.80 27.80
STX 140920C00033000 C 09/20/14 33.0 25.80 26.80
STX 140920C00034000 C 09/20/14 34.0 24.85 25.85
STX 140920C00035000 C 09/20/14 35.0 23.85 24.80
STX 140920C00036000 C 09/20/14 36.0 22.85 23.80
STX 140920C00037000 C 09/20/14 37.0 21.85 22.80
STX 140920C00038000 C 09/20/14 38.0 20.85 21.80
STX 140920C00039000 C 09/20/14 39.0 19.95 20.90
STX 140920C00040000 C 09/20/14 40.0 18.95 19.80
STX 140920C00041000 C 09/20/14 41.0 17.95 18.80
STX 140920C00042000 C 09/20/14 42.0 16.95 18.00
STX 140920C00043000 C 09/20/14 43.0 15.95 16.80
STX 140920C00044000 C 09/20/14 44.0 14.95 15.80
STX 140920C00045000 C 09/20/14 45.0 13.95 14.80
STX 140920C00046000 C 09/20/14 46.0 12.95 13.90
STX 140920C00047000 C 09/20/14 47.0 11.95 12.75
STX 140920C00048000 C 09/20/14 48.0 10.95 11.80
STX 140920C00049000 C 09/20/14 49.0 10.05 10.80
STX 140920C00050000 C 09/20/14 50.0 9.10 9.80
STX 140920C00052500 C 09/20/14 52.5 6.70 7.35
STX 140920C00055000 C 09/20/14 55.0 4.65 4.95
STX 140920C00057500 C 09/20/14 57.5 2.92 3.05
STX 140920C00060000 C 09/20/14 60.0 1.59 1.67
STX 140920C00062500 C 09/20/14 62.5 0.79 0.81
STX 140920C00065000 C 09/20/14 65.0 0.31 0.37
STX 140920C00067500 C 09/20/14 67.5 0.11 0.17
STX 140920C00070000 C 09/20/14 70.0 0.02 0.08
STX 140920C00075000 C 09/20/14 75.0 0.00 0.04
STX 140920C00080000 C 09/20/14 80.0 0.00 0.03
STX 140920C00085000 C 09/20/14 85.0 0.00 0.03
STX 140920C00090000 C 09/20/14 90.0 0.00 0.03
STX 140920P00025000 P 09/20/14 25.0 0.00 0.03
STX 140920P00026000 P 09/20/14 26.0 0.00 0.03
STX 140920P00027000 P 09/20/14 27.0 0.00 0.03
STX 140920P00028000 P 09/20/14 28.0 0.00 0.03
STX 140920P00029000 P 09/20/14 29.0 0.00 0.03
STX 140920P00030000 P 09/20/14 30.0 0.00 0.03
STX 140920P00031000 P 09/20/14 31.0 0.00 0.03
STX 140920P00032000 P 09/20/14 32.0 0.00 0.03
STX 140920P00033000 P 09/20/14 33.0 0.00 0.04
STX 140920P00034000 P 09/20/14 34.0 0.00 0.04
STX 140920P00035000 P 09/20/14 35.0 0.00 0.04
STX 140920P00036000 P 09/20/14 36.0 0.00 0.04
STX 140920P00037000 P 09/20/14 37.0 0.01 0.04
STX 140920P00038000 P 09/20/14 38.0 0.00 0.05
STX 140920P00039000 P 09/20/14 39.0 0.00 0.05
STX 140920P00040000 P 09/20/14 40.0 0.01 0.05
STX 140920P00041000 P 09/20/14 41.0 0.02 0.06
STX 140920P00042000 P 09/20/14 42.0 0.02 0.06
STX 140920P00043000 P 09/20/14 43.0 0.03 0.07
STX 140920P00044000 P 09/20/14 44.0 0.03 0.07
STX 140920P00045000 P 09/20/14 45.0 0.05 0.08
STX 140920P00046000 P 09/20/14 46.0 0.04 0.10
STX 140920P00047000 P 09/20/14 47.0 0.09 0.10
STX 140920P00048000 P 09/20/14 48.0 0.08 0.14
STX 140920P00049000 P 09/20/14 49.0 0.11 0.15
STX 140920P00050000 P 09/20/14 50.0 0.15 0.20
STX 140920P00052500 P 09/20/14 52.5 0.34 0.40
STX 140920P00055000 P 09/20/14 55.0 0.72 0.78
STX 140920P00057500 P 09/20/14 57.5 1.43 1.47
STX 140920P00060000 P 09/20/14 60.0 2.57 2.67
STX 140920P00062500 P 09/20/14 62.5 4.20 4.35
STX 140920P00065000 P 09/20/14 65.0 6.05 6.65
STX 140920P00067500 P 09/20/14 67.5 8.30 8.95
STX 140920P00070000 P 09/20/14 70.0 10.70 11.55
STX 140920P00075000 P 09/20/14 75.0 15.50 16.50
STX 140920P00080000 P 09/20/14 80.0 20.60 21.60
STX 140920P00085000 P 09/20/14 85.0 25.60 26.60
STX 140920P00090000 P 09/20/14 90.0 30.60 31.60
STX 141018C00040000 C 10/18/14 40.0 18.70 20.20
STX 141018C00045000 C 10/18/14 45.0 13.70 15.00
STX 141018C00050000 C 10/18/14 50.0 9.15 9.85
STX 141018C00052500 C 10/18/14 52.5 6.90 7.55
STX 141018C00055000 C 10/18/14 55.0 5.00 5.35
STX 141018C00057500 C 10/18/14 57.5 3.45 3.55
STX 141018C00060000 C 10/18/14 60.0 2.17 2.25
STX 141018C00062500 C 10/18/14 62.5 1.23 1.31
STX 141018C00065000 C 10/18/14 65.0 0.65 0.72
STX 141018C00067500 C 10/18/14 67.5 0.32 0.38
STX 141018C00070000 C 10/18/14 70.0 0.14 0.20
STX 141018P00040000 P 10/18/14 40.0 0.04 0.07
STX 141018P00045000 P 10/18/14 45.0 0.09 0.14
STX 141018P00050000 P 10/18/14 50.0 0.34 0.40
STX 141018P00052500 P 10/18/14 52.5 0.63 0.70
STX 141018P00055000 P 10/18/14 55.0 1.15 1.22
STX 141018P00057500 P 10/18/14 57.5 1.97 2.03
STX 141018P00060000 P 10/18/14 60.0 3.15 3.25
STX 141018P00062500 P 10/18/14 62.5 4.70 4.80
STX 141018P00065000 P 10/18/14 65.0 6.55 6.85
STX 141018P00067500 P 10/18/14 67.5 8.50 9.15
STX 141018P00070000 P 10/18/14 70.0 10.75 11.65
STX 141220C00025000 C 12/20/14 25.0 33.55 35.80
STX 141220C00026000 C 12/20/14 26.0 32.30 34.75
STX 141220C00027000 C 12/20/14 27.0 31.30 33.75
STX 141220C00028000 C 12/20/14 28.0 30.30 32.75
STX 141220C00029000 C 12/20/14 29.0 29.30 31.75
STX 141220C00030000 C 12/20/14 30.0 28.55 30.50
STX 141220C00031000 C 12/20/14 31.0 27.30 29.75
STX 141220C00032000 C 12/20/14 32.0 26.30 28.75
STX 141220C00033000 C 12/20/14 33.0 25.35 27.75
STX 141220C00034000 C 12/20/14 34.0 24.55 26.30
STX 141220C00035000 C 12/20/14 35.0 23.60 25.25
STX 141220C00036000 C 12/20/14 36.0 22.35 24.50
STX 141220C00037000 C 12/20/14 37.0 21.35 23.50
STX 141220C00038000 C 12/20/14 38.0 20.35 22.50
STX 141220C00039000 C 12/20/14 39.0 18.80 21.75
STX 141220C00040000 C 12/20/14 40.0 17.65 20.40
STX 141220C00041000 C 12/20/14 41.0 17.70 18.95
STX 141220C00042000 C 12/20/14 42.0 16.70 18.00
STX 141220C00043000 C 12/20/14 43.0 15.70 16.95
STX 141220C00044000 C 12/20/14 44.0 14.70 16.00
STX 141220C00045000 C 12/20/14 45.0 13.70 14.95
STX 141220C00046000 C 12/20/14 46.0 12.75 14.05
STX 141220C00047000 C 12/20/14 47.0 12.05 12.90
STX 141220C00048000 C 12/20/14 48.0 11.15 11.95
STX 141220C00049000 C 12/20/14 49.0 10.30 11.05
STX 141220C00050000 C 12/20/14 50.0 9.60 10.20
STX 141220C00052500 C 12/20/14 52.5 7.65 8.10
STX 141220C00055000 C 12/20/14 55.0 6.00 6.15
STX 141220C00057500 C 12/20/14 57.5 4.45 4.60
STX 141220C00060000 C 12/20/14 60.0 3.20 3.30
STX 141220C00062500 C 12/20/14 62.5 2.22 2.31
STX 141220C00065000 C 12/20/14 65.0 1.48 1.56
STX 141220C00067500 C 12/20/14 67.5 0.95 1.03
STX 141220C00070000 C 12/20/14 70.0 0.59 0.66
STX 141220C00075000 C 12/20/14 75.0 0.20 0.27
STX 141220C00080000 C 12/20/14 80.0 0.05 0.11
STX 141220P00025000 P 12/20/14 25.0 0.00 0.05
STX 141220P00026000 P 12/20/14 26.0 0.00 0.05
STX 141220P00027000 P 12/20/14 27.0 0.01 0.05
STX 141220P00028000 P 12/20/14 28.0 0.02 0.06
STX 141220P00029000 P 12/20/14 29.0 0.03 0.06
STX 141220P00030000 P 12/20/14 30.0 0.03 0.07
STX 141220P00031000 P 12/20/14 31.0 0.04 0.07
STX 141220P00032000 P 12/20/14 32.0 0.05 0.08
STX 141220P00033000 P 12/20/14 33.0 0.05 0.08
STX 141220P00034000 P 12/20/14 34.0 0.05 0.09
STX 141220P00035000 P 12/20/14 35.0 0.07 0.10
STX 141220P00036000 P 12/20/14 36.0 0.07 0.12
STX 141220P00037000 P 12/20/14 37.0 0.09 0.13
STX 141220P00038000 P 12/20/14 38.0 0.09 0.15
STX 141220P00039000 P 12/20/14 39.0 0.10 0.17
STX 141220P00040000 P 12/20/14 40.0 0.13 0.20
STX 141220P00041000 P 12/20/14 41.0 0.17 0.24
STX 141220P00042000 P 12/20/14 42.0 0.21 0.28
STX 141220P00043000 P 12/20/14 43.0 0.26 0.33
STX 141220P00044000 P 12/20/14 44.0 0.32 0.39
STX 141220P00045000 P 12/20/14 45.0 0.40 0.47
STX 141220P00046000 P 12/20/14 46.0 0.49 0.56
STX 141220P00047000 P 12/20/14 47.0 0.60 0.66
STX 141220P00048000 P 12/20/14 48.0 0.72 0.79
STX 141220P00049000 P 12/20/14 49.0 0.86 0.93
STX 141220P00050000 P 12/20/14 50.0 1.03 1.10
STX 141220P00052500 P 12/20/14 52.5 1.57 1.65
STX 141220P00055000 P 12/20/14 55.0 2.32 2.40
STX 141220P00057500 P 12/20/14 57.5 3.30 3.40
STX 141220P00060000 P 12/20/14 60.0 4.55 4.65
STX 141220P00062500 P 12/20/14 62.5 6.10 6.20
STX 141220P00065000 P 12/20/14 65.0 7.85 7.95
STX 141220P00067500 P 12/20/14 67.5 9.80 9.95
STX 141220P00070000 P 12/20/14 70.0 11.75 12.55
STX 141220P00075000 P 12/20/14 75.0 16.25 17.15
STX 141220P00080000 P 12/20/14 80.0 20.85 22.15
STX 150117C00015000 C 01/17/15 15.0 42.80 46.05
STX 150117C00018000 C 01/17/15 18.0 39.80 43.15
STX 150117C00020000 C 01/17/15 20.0 37.80 41.05
STX 150117C00023000 C 01/17/15 23.0 35.40 37.30
STX 150117C00025000 C 01/17/15 25.0 33.40 35.50
STX 150117C00026000 C 01/17/15 26.0 31.80 35.05
STX 150117C00027000 C 01/17/15 27.0 31.60 33.30
STX 150117C00028000 C 01/17/15 28.0 30.35 32.50
STX 150117C00029000 C 01/17/15 29.0 29.30 31.50
STX 150117C00030000 C 01/17/15 30.0 28.40 30.30
STX 150117C00031000 C 01/17/15 31.0 27.30 29.50
STX 150117C00032000 C 01/17/15 32.0 26.40 28.70
STX 150117C00033000 C 01/17/15 33.0 25.30 27.50
STX 150117C00034000 C 01/17/15 34.0 24.30 26.50
STX 150117C00035000 C 01/17/15 35.0 23.60 25.25
STX 150117C00036000 C 01/17/15 36.0 22.35 24.55
STX 150117C00037000 C 01/17/15 37.0 21.40 23.30
STX 150117C00038000 C 01/17/15 38.0 20.35 22.50
STX 150117C00039000 C 01/17/15 39.0 18.80 21.45
STX 150117C00040000 C 01/17/15 40.0 18.70 20.00
STX 150117C00041000 C 01/17/15 41.0 17.70 18.95
STX 150117C00042000 C 01/17/15 42.0 16.70 18.00
STX 150117C00043000 C 01/17/15 43.0 15.70 17.00
STX 150117C00044000 C 01/17/15 44.0 14.70 16.00
STX 150117C00045000 C 01/17/15 45.0 13.75 15.05
STX 150117C00046000 C 01/17/15 46.0 13.05 13.95
STX 150117C00047000 C 01/17/15 47.0 12.15 12.95
STX 150117C00048000 C 01/17/15 48.0 11.25 12.05
STX 150117C00049000 C 01/17/15 49.0 10.40 11.20
STX 150117C00050000 C 01/17/15 50.0 9.80 10.20
STX 150117C00052500 C 01/17/15 52.5 8.00 8.15
STX 150117C00055000 C 01/17/15 55.0 6.25 6.40
STX 150117C00057500 C 01/17/15 57.5 4.75 4.90
STX 150117C00060000 C 01/17/15 60.0 3.50 3.65
STX 150117C00062500 C 01/17/15 62.5 2.53 2.62
STX 150117C00065000 C 01/17/15 65.0 1.73 1.84
STX 150117C00067500 C 01/17/15 67.5 1.16 1.25
STX 150117C00070000 C 01/17/15 70.0 0.76 0.84
STX 150117C00075000 C 01/17/15 75.0 0.30 0.38
STX 150117C00080000 C 01/17/15 80.0 0.09 0.16
STX 150117C00085000 C 01/17/15 85.0 0.02 0.07
STX 150117P00015000 P 01/17/15 15.0 0.00 0.03
STX 150117P00018000 P 01/17/15 18.0 0.00 0.03
STX 150117P00020000 P 01/17/15 20.0 0.00 0.04
STX 150117P00023000 P 01/17/15 23.0 0.00 0.05
STX 150117P00025000 P 01/17/15 25.0 0.02 0.06
STX 150117P00026000 P 01/17/15 26.0 0.01 0.06
STX 150117P00027000 P 01/17/15 27.0 0.02 0.07
STX 150117P00028000 P 01/17/15 28.0 0.03 0.07
STX 150117P00029000 P 01/17/15 29.0 0.04 0.08
STX 150117P00030000 P 01/17/15 30.0 0.05 0.07
STX 150117P00031000 P 01/17/15 31.0 0.06 0.09
STX 150117P00032000 P 01/17/15 32.0 0.06 0.10
STX 150117P00033000 P 01/17/15 33.0 0.06 0.11
STX 150117P00034000 P 01/17/15 34.0 0.07 0.12
STX 150117P00035000 P 01/17/15 35.0 0.08 0.14
STX 150117P00036000 P 01/17/15 36.0 0.09 0.15
STX 150117P00037000 P 01/17/15 37.0 0.11 0.17
STX 150117P00038000 P 01/17/15 38.0 0.13 0.20
STX 150117P00039000 P 01/17/15 39.0 0.16 0.23
STX 150117P00040000 P 01/17/15 40.0 0.21 0.27
STX 150117P00041000 P 01/17/15 41.0 0.25 0.32
STX 150117P00042000 P 01/17/15 42.0 0.30 0.37
STX 150117P00043000 P 01/17/15 43.0 0.36 0.43
STX 150117P00044000 P 01/17/15 44.0 0.44 0.51
STX 150117P00045000 P 01/17/15 45.0 0.53 0.60
STX 150117P00046000 P 01/17/15 46.0 0.64 0.71
STX 150117P00047000 P 01/17/15 47.0 0.76 0.83
STX 150117P00048000 P 01/17/15 48.0 0.90 0.97
STX 150117P00049000 P 01/17/15 49.0 1.06 1.14
STX 150117P00050000 P 01/17/15 50.0 1.25 1.32
STX 150117P00052500 P 01/17/15 52.5 1.84 1.92
STX 150117P00055000 P 01/17/15 55.0 2.63 2.71
STX 150117P00057500 P 01/17/15 57.5 3.60 3.75
STX 150117P00060000 P 01/17/15 60.0 4.85 5.00
STX 150117P00062500 P 01/17/15 62.5 6.40 6.50
STX 150117P00065000 P 01/17/15 65.0 8.10 8.25
STX 150117P00067500 P 01/17/15 67.5 10.00 10.20
STX 150117P00070000 P 01/17/15 70.0 12.00 12.50
STX 150117P00075000 P 01/17/15 75.0 16.40 17.25
STX 150117P00080000 P 01/17/15 80.0 20.90 22.20
STX 150117P00085000 P 01/17/15 85.0 25.85 27.10
STX 150320C00030000 C 03/20/15 30.0 28.40 30.00
STX 150320C00035000 C 03/20/15 35.0 23.50 25.10
STX 150320C00040000 C 03/20/15 40.0 18.90 19.95
STX 150320C00045000 C 03/20/15 45.0 14.15 15.00
STX 150320C00050000 C 03/20/15 50.0 10.25 10.70
STX 150320C00052500 C 03/20/15 52.5 8.65 8.75
STX 150320C00055000 C 03/20/15 55.0 7.00 7.10
STX 150320C00057500 C 03/20/15 57.5 5.55 5.70
STX 150320C00060000 C 03/20/15 60.0 4.35 4.45
STX 150320C00062500 C 03/20/15 62.5 3.30 3.45
STX 150320C00065000 C 03/20/15 65.0 2.50 2.61
STX 150320C00067500 C 03/20/15 67.5 1.84 1.92
STX 150320C00070000 C 03/20/15 70.0 1.34 1.44
STX 150320C00075000 C 03/20/15 75.0 0.69 0.77
STX 150320C00080000 C 03/20/15 80.0 0.34 0.41
STX 150320C00085000 C 03/20/15 85.0 0.15 0.21
STX 150320P00030000 P 03/20/15 30.0 0.09 0.14
STX 150320P00035000 P 03/20/15 35.0 0.19 0.26
STX 150320P00040000 P 03/20/15 40.0 0.46 0.54
STX 150320P00045000 P 03/20/15 45.0 1.02 1.10
STX 150320P00050000 P 03/20/15 50.0 2.02 2.10
STX 150320P00052500 P 03/20/15 52.5 2.75 2.84
STX 150320P00055000 P 03/20/15 55.0 3.65 3.75
STX 150320P00057500 P 03/20/15 57.5 4.75 4.90
STX 150320P00060000 P 03/20/15 60.0 6.05 6.20
STX 150320P00062500 P 03/20/15 62.5 7.55 7.70
STX 150320P00065000 P 03/20/15 65.0 9.20 9.40
STX 150320P00067500 P 03/20/15 67.5 11.10 11.25
STX 150320P00070000 P 03/20/15 70.0 13.10 13.25
STX 150320P00075000 P 03/20/15 75.0 17.20 18.05
STX 150320P00080000 P 03/20/15 80.0 21.80 22.80
STX 150320P00085000 P 03/20/15 85.0 26.60 27.60
STX 160115C00025000 C 01/15/16 25.0 33.00 35.70
STX 160115C00030000 C 01/15/16 30.0 27.10 31.55
STX 160115C00033000 C 01/15/16 33.0 25.00 27.65
STX 160115C00035000 C 01/15/16 35.0 22.25 26.60
STX 160115C00038000 C 01/15/16 38.0 20.40 22.40
STX 160115C00040000 C 01/15/16 40.0 18.85 20.45
STX 160115C00043000 C 01/15/16 43.0 16.45 18.05
STX 160115C00045000 C 01/15/16 45.0 15.05 16.55
STX 160115C00047000 C 01/15/16 47.0 13.60 15.05
STX 160115C00050000 C 01/15/16 50.0 11.55 12.70
STX 160115C00052500 C 01/15/16 52.5 10.85 11.00
STX 160115C00055000 C 01/15/16 55.0 9.45 9.60
STX 160115C00057500 C 01/15/16 57.5 8.20 8.35
STX 160115C00060000 C 01/15/16 60.0 7.10 7.25
STX 160115C00062500 C 01/15/16 62.5 6.10 6.25
STX 160115C00065000 C 01/15/16 65.0 5.20 5.35
STX 160115C00067500 C 01/15/16 67.5 4.45 4.60
STX 160115C00070000 C 01/15/16 70.0 3.75 3.90
STX 160115C00075000 C 01/15/16 75.0 2.71 2.83
STX 160115C00080000 C 01/15/16 80.0 1.94 2.04
STX 160115C00085000 C 01/15/16 85.0 1.37 1.47
STX 160115P00025000 P 01/15/16 25.0 0.28 0.38
STX 160115P00030000 P 01/15/16 30.0 0.60 0.71
STX 160115P00033000 P 01/15/16 33.0 0.90 1.01
STX 160115P00035000 P 01/15/16 35.0 1.16 1.26
STX 160115P00038000 P 01/15/16 38.0 1.64 1.74
STX 160115P00040000 P 01/15/16 40.0 2.03 2.13
STX 160115P00043000 P 01/15/16 43.0 2.73 2.82
STX 160115P00045000 P 01/15/16 45.0 3.25 3.40
STX 160115P00047000 P 01/15/16 47.0 3.90 4.00
STX 160115P00050000 P 01/15/16 50.0 4.95 5.10
STX 160115P00052500 P 01/15/16 52.5 6.00 6.10
STX 160115P00055000 P 01/15/16 55.0 7.15 7.25
STX 160115P00057500 P 01/15/16 57.5 8.40 8.55
STX 160115P00060000 P 01/15/16 60.0 9.85 9.95
STX 160115P00062500 P 01/15/16 62.5 11.30 11.45
STX 160115P00065000 P 01/15/16 65.0 12.95 13.10
STX 160115P00067500 P 01/15/16 67.5 14.65 14.85
STX 160115P00070000 P 01/15/16 70.0 16.50 16.65
STX 160115P00075000 P 01/15/16 75.0 20.40 20.60
STX 160115P00080000 P 01/15/16 80.0 23.90 25.85
STX 160115P00085000 P 01/15/16 85.0 28.30 30.25

OPRA data is delayed 15 minutes.