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 (2014-10-03)Premium Content

Seagate Technology (STX)
As of Nov 21 2014 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 141122C00040000 C 11/22/14 40.0 24.75 26.15
STX 141122C00042000 C 11/22/14 42.0 22.45 25.60
STX 141122C00043000 C 11/22/14 43.0 21.65 24.60
STX 141122C00044000 C 11/22/14 44.0 20.75 22.25
STX 141122C00044500 C 11/22/14 44.5 20.05 21.70
STX 141122C00045000 C 11/22/14 45.0 19.70 21.20
STX 141122C00045500 C 11/22/14 45.5 19.20 20.70
STX 141122C00046000 C 11/22/14 46.0 18.70 21.40
STX 141122C00046500 C 11/22/14 46.5 18.20 20.90
STX 141122C00047000 C 11/22/14 47.0 17.70 20.40
STX 141122C00047500 C 11/22/14 47.5 17.20 19.90
STX 141122C00048000 C 11/22/14 48.0 16.70 19.40
STX 141122C00048500 C 11/22/14 48.5 16.20 18.90
STX 141122C00049000 C 11/22/14 49.0 15.70 18.40
STX 141122C00049500 C 11/22/14 49.5 15.20 17.90
STX 141122C00050000 C 11/22/14 50.0 14.70 17.25
STX 141122C00050500 C 11/22/14 50.5 14.20 16.90
STX 141122C00051000 C 11/22/14 51.0 13.80 16.25
STX 141122C00051500 C 11/22/14 51.5 13.20 15.90
STX 141122C00052000 C 11/22/14 52.0 12.75 15.40
STX 141122C00052500 C 11/22/14 52.5 12.25 14.75
STX 141122C00053000 C 11/22/14 53.0 11.75 14.40
STX 141122C00053500 C 11/22/14 53.5 11.25 13.75
STX 141122C00054000 C 11/22/14 54.0 10.75 13.40
STX 141122C00054500 C 11/22/14 54.5 10.25 12.90
STX 141122C00055000 C 11/22/14 55.0 9.75 12.25
STX 141122C00055500 C 11/22/14 55.5 9.25 10.65
STX 141122C00056000 C 11/22/14 56.0 8.75 10.95
STX 141122C00056500 C 11/22/14 56.5 9.25 9.70
STX 141122C00057000 C 11/22/14 57.0 8.80 9.15
STX 141122C00057500 C 11/22/14 57.5 8.30 8.65
STX 141122C00058000 C 11/22/14 58.0 7.80 8.35
STX 141122C00058500 C 11/22/14 58.5 7.30 7.85
STX 141122C00059000 C 11/22/14 59.0 6.80 7.35
STX 141122C00059500 C 11/22/14 59.5 6.30 6.85
STX 141122C00060000 C 11/22/14 60.0 5.85 6.15
STX 141122C00060500 C 11/22/14 60.5 5.35 5.65
STX 141122C00061000 C 11/22/14 61.0 4.85 5.15
STX 141122C00061500 C 11/22/14 61.5 4.35 4.70
STX 141122C00062000 C 11/22/14 62.0 3.85 4.20
STX 141122C00062500 C 11/22/14 62.5 3.40 3.70
STX 141122C00063000 C 11/22/14 63.0 2.84 3.20
STX 141122C00063500 C 11/22/14 63.5 2.38 2.64
STX 141122C00064000 C 11/22/14 64.0 1.84 2.33
STX 141122C00064500 C 11/22/14 64.5 1.35 1.63
STX 141122C00065000 C 11/22/14 65.0 0.87 1.14
STX 141122C00065500 C 11/22/14 65.5 0.54 0.81
STX 141122C00066000 C 11/22/14 66.0 0.23 0.39
STX 141122C00066500 C 11/22/14 66.5 0.07 0.28
STX 141122C00067000 C 11/22/14 67.0 0.01 0.14
STX 141122C00067500 C 11/22/14 67.5 0.00 0.14
STX 141122C00068000 C 11/22/14 68.0 0.00 0.15
STX 141122C00068500 C 11/22/14 68.5 0.00 0.15
STX 141122C00069000 C 11/22/14 69.0 0.00 0.14
STX 141122C00069500 C 11/22/14 69.5 0.00 0.11
STX 141122C00070000 C 11/22/14 70.0 0.00 0.11
STX 141122C00070500 C 11/22/14 70.5 0.00 0.11
STX 141122C00071000 C 11/22/14 71.0 0.00 0.11
STX 141122C00071500 C 11/22/14 71.5 0.00 0.11
STX 141122C00072000 C 11/22/14 72.0 0.00 0.11
STX 141122C00072500 C 11/22/14 72.5 0.00 0.11
STX 141122C00073000 C 11/22/14 73.0 0.00 0.11
STX 141122C00073500 C 11/22/14 73.5 0.00 0.11
STX 141122C00074000 C 11/22/14 74.0 0.00 0.11
STX 141122C00074500 C 11/22/14 74.5 0.00 0.11
STX 141122C00075000 C 11/22/14 75.0 0.00 0.11
STX 141122P00040000 P 11/22/14 40.0 0.00 0.15
STX 141122P00042000 P 11/22/14 42.0 0.00 0.15
STX 141122P00043000 P 11/22/14 43.0 0.00 0.15
STX 141122P00044000 P 11/22/14 44.0 0.00 0.15
STX 141122P00044500 P 11/22/14 44.5 0.00 0.15
STX 141122P00045000 P 11/22/14 45.0 0.00 0.14
STX 141122P00045500 P 11/22/14 45.5 0.00 0.14
STX 141122P00046000 P 11/22/14 46.0 0.00 0.14
STX 141122P00046500 P 11/22/14 46.5 0.00 0.14
STX 141122P00047000 P 11/22/14 47.0 0.00 0.14
STX 141122P00047500 P 11/22/14 47.5 0.00 0.14
STX 141122P00048000 P 11/22/14 48.0 0.00 0.14
STX 141122P00048500 P 11/22/14 48.5 0.00 0.14
STX 141122P00049000 P 11/22/14 49.0 0.00 0.11
STX 141122P00049500 P 11/22/14 49.5 0.00 0.11
STX 141122P00050000 P 11/22/14 50.0 0.00 0.02
STX 141122P00050500 P 11/22/14 50.5 0.00 0.14
STX 141122P00051000 P 11/22/14 51.0 0.00 0.11
STX 141122P00051500 P 11/22/14 51.5 0.00 0.11
STX 141122P00052000 P 11/22/14 52.0 0.00 0.11
STX 141122P00052500 P 11/22/14 52.5 0.00 0.11
STX 141122P00053000 P 11/22/14 53.0 0.00 0.11
STX 141122P00053500 P 11/22/14 53.5 0.00 0.11
STX 141122P00054000 P 11/22/14 54.0 0.00 0.11
STX 141122P00054500 P 11/22/14 54.5 0.00 0.11
STX 141122P00055000 P 11/22/14 55.0 0.00 0.04
STX 141122P00055500 P 11/22/14 55.5 0.00 0.12
STX 141122P00056000 P 11/22/14 56.0 0.00 0.11
STX 141122P00056500 P 11/22/14 56.5 0.00 0.11
STX 141122P00057000 P 11/22/14 57.0 0.00 0.11
STX 141122P00057500 P 11/22/14 57.5 0.00 0.12
STX 141122P00058000 P 11/22/14 58.0 0.00 0.11
STX 141122P00058500 P 11/22/14 58.5 0.01 0.11
STX 141122P00059000 P 11/22/14 59.0 0.01 0.11
STX 141122P00059500 P 11/22/14 59.5 0.00 0.12
STX 141122P00060000 P 11/22/14 60.0 0.01 0.12
STX 141122P00060500 P 11/22/14 60.5 0.01 0.12
STX 141122P00061000 P 11/22/14 61.0 0.01 0.13
STX 141122P00061500 P 11/22/14 61.5 0.00 0.12
STX 141122P00062000 P 11/22/14 62.0 0.01 0.12
STX 141122P00062500 P 11/22/14 62.5 0.01 0.12
STX 141122P00063000 P 11/22/14 63.0 0.02 0.14
STX 141122P00063500 P 11/22/14 63.5 0.01 0.12
STX 141122P00064000 P 11/22/14 64.0 0.02 0.12
STX 141122P00064500 P 11/22/14 64.5 0.01 0.12
STX 141122P00065000 P 11/22/14 65.0 0.01 0.13
STX 141122P00065500 P 11/22/14 65.5 0.03 0.15
STX 141122P00066000 P 11/22/14 66.0 0.21 0.29
STX 141122P00066500 P 11/22/14 66.5 0.20 0.66
STX 141122P00067000 P 11/22/14 67.0 0.50 1.22
STX 141122P00067500 P 11/22/14 67.5 0.98 1.69
STX 141122P00068000 P 11/22/14 68.0 1.45 2.16
STX 141122P00068500 P 11/22/14 68.5 1.91 2.71
STX 141122P00069000 P 11/22/14 69.0 2.30 3.20
STX 141122P00069500 P 11/22/14 69.5 2.91 3.70
STX 141122P00070000 P 11/22/14 70.0 3.30 4.20
STX 141122P00070500 P 11/22/14 70.5 3.90 4.75
STX 141122P00071000 P 11/22/14 71.0 4.45 5.25
STX 141122P00071500 P 11/22/14 71.5 4.95 5.70
STX 141122P00072000 P 11/22/14 72.0 5.40 6.20
STX 141122P00072500 P 11/22/14 72.5 5.65 6.75
STX 141122P00073000 P 11/22/14 73.0 6.40 7.20
STX 141122P00073500 P 11/22/14 73.5 6.90 7.75
STX 141122P00074000 P 11/22/14 74.0 7.15 8.25
STX 141122P00074500 P 11/22/14 74.5 7.65 8.75
STX 141122P00075000 P 11/22/14 75.0 8.15 9.25
STX 141128C00045000 C 11/28/14 45.0 19.70 23.10
STX 141128C00045500 C 11/28/14 45.5 18.70 22.05
STX 141128C00046000 C 11/28/14 46.0 18.20 21.85
STX 141128C00046500 C 11/28/14 46.5 17.70 21.35
STX 141128C00047000 C 11/28/14 47.0 17.70 20.65
STX 141128C00047500 C 11/28/14 47.5 17.20 20.40
STX 141128C00048000 C 11/28/14 48.0 16.70 19.65
STX 141128C00048500 C 11/28/14 48.5 16.20 19.00
STX 141128C00049000 C 11/28/14 49.0 15.70 18.65
STX 141128C00049500 C 11/28/14 49.5 15.20 18.15
STX 141128C00050000 C 11/28/14 50.0 14.70 17.25
STX 141128C00050500 C 11/28/14 50.5 14.20 16.75
STX 141128C00051000 C 11/28/14 51.0 13.70 16.65
STX 141128C00051500 C 11/28/14 51.5 13.20 15.75
STX 141128C00052000 C 11/28/14 52.0 12.70 15.25
STX 141128C00052500 C 11/28/14 52.5 12.20 15.15
STX 141128C00053000 C 11/28/14 53.0 11.70 14.65
STX 141128C00053500 C 11/28/14 53.5 11.20 14.15
STX 141128C00054000 C 11/28/14 54.0 10.75 14.15
STX 141128C00054500 C 11/28/14 54.5 10.25 13.60
STX 141128C00055000 C 11/28/14 55.0 10.80 11.65
STX 141128C00055500 C 11/28/14 55.5 10.05 11.65
STX 141128C00056000 C 11/28/14 56.0 9.85 10.85
STX 141128C00056500 C 11/28/14 56.5 9.25 10.35
STX 141128C00057000 C 11/28/14 57.0 8.80 9.85
STX 141128C00057500 C 11/28/14 57.5 8.25 9.15
STX 141128C00058000 C 11/28/14 58.0 7.80 8.65
STX 141128C00058500 C 11/28/14 58.5 7.30 8.10
STX 141128C00059000 C 11/28/14 59.0 6.85 7.60
STX 141128C00059500 C 11/28/14 59.5 6.35 7.10
STX 141128C00060000 C 11/28/14 60.0 5.85 6.60
STX 141128C00060500 C 11/28/14 60.5 5.30 6.05
STX 141128C00061000 C 11/28/14 61.0 4.85 5.55
STX 141128C00061500 C 11/28/14 61.5 4.35 5.20
STX 141128C00062000 C 11/28/14 62.0 3.85 4.60
STX 141128C00062500 C 11/28/14 62.5 3.35 4.20
STX 141128C00063000 C 11/28/14 63.0 2.91 3.70
STX 141128C00063500 C 11/28/14 63.5 2.40 2.99
STX 141128C00064000 C 11/28/14 64.0 2.03 2.52
STX 141128C00064500 C 11/28/14 64.5 1.71 1.82
STX 141128C00065000 C 11/28/14 65.0 1.34 1.41
STX 141128C00065500 C 11/28/14 65.5 0.99 1.07
STX 141128C00066000 C 11/28/14 66.0 0.70 0.85
STX 141128C00066500 C 11/28/14 66.5 0.47 0.65
STX 141128C00067000 C 11/28/14 67.0 0.30 0.35
STX 141128C00067500 C 11/28/14 67.5 0.19 0.33
STX 141128C00068000 C 11/28/14 68.0 0.10 0.15
STX 141128C00068500 C 11/28/14 68.5 0.06 0.15
STX 141128C00069000 C 11/28/14 69.0 0.03 0.12
STX 141128C00069500 C 11/28/14 69.5 0.01 0.09
STX 141128C00070000 C 11/28/14 70.0 0.00 0.07
STX 141128C00070500 C 11/28/14 70.5 0.00 0.05
STX 141128C00071000 C 11/28/14 71.0 0.00 0.04
STX 141128C00071500 C 11/28/14 71.5 0.00 0.03
STX 141128C00072000 C 11/28/14 72.0 0.00 0.03
STX 141128C00072500 C 11/28/14 72.5 0.00 0.03
STX 141128C00073000 C 11/28/14 73.0 0.00 0.03
STX 141128C00073500 C 11/28/14 73.5 0.00 0.03
STX 141128C00074000 C 11/28/14 74.0 0.00 0.03
STX 141128C00074500 C 11/28/14 74.5 0.00 0.03
STX 141128C00075000 C 11/28/14 75.0 0.00 0.03
STX 141128C00080000 C 11/28/14 80.0 0.00 0.03
STX 141128C00085000 C 11/28/14 85.0 0.00 0.03
STX 141128C00090000 C 11/28/14 90.0 0.00 0.03
STX 141128C00095000 C 11/28/14 95.0 0.00 0.03
STX 141128P00045000 P 11/28/14 45.0 0.00 0.03
STX 141128P00045500 P 11/28/14 45.5 0.00 0.03
STX 141128P00046000 P 11/28/14 46.0 0.00 0.03
STX 141128P00046500 P 11/28/14 46.5 0.00 0.03
STX 141128P00047000 P 11/28/14 47.0 0.00 0.03
STX 141128P00047500 P 11/28/14 47.5 0.00 0.03
STX 141128P00048000 P 11/28/14 48.0 0.00 0.03
STX 141128P00048500 P 11/28/14 48.5 0.00 0.03
STX 141128P00049000 P 11/28/14 49.0 0.00 0.03
STX 141128P00049500 P 11/28/14 49.5 0.00 0.03
STX 141128P00050000 P 11/28/14 50.0 0.00 0.03
STX 141128P00050500 P 11/28/14 50.5 0.00 0.03
STX 141128P00051000 P 11/28/14 51.0 0.00 0.03
STX 141128P00051500 P 11/28/14 51.5 0.00 0.03
STX 141128P00052000 P 11/28/14 52.0 0.00 0.03
STX 141128P00052500 P 11/28/14 52.5 0.00 0.03
STX 141128P00053000 P 11/28/14 53.0 0.00 0.04
STX 141128P00053500 P 11/28/14 53.5 0.00 0.03
STX 141128P00054000 P 11/28/14 54.0 0.00 0.04
STX 141128P00054500 P 11/28/14 54.5 0.00 0.04
STX 141128P00055000 P 11/28/14 55.0 0.00 0.04
STX 141128P00055500 P 11/28/14 55.5 0.00 0.04
STX 141128P00056000 P 11/28/14 56.0 0.00 0.04
STX 141128P00056500 P 11/28/14 56.5 0.00 0.05
STX 141128P00057000 P 11/28/14 57.0 0.00 0.05
STX 141128P00057500 P 11/28/14 57.5 0.00 0.05
STX 141128P00058000 P 11/28/14 58.0 0.00 0.06
STX 141128P00058500 P 11/28/14 58.5 0.01 0.06
STX 141128P00059000 P 11/28/14 59.0 0.01 0.08
STX 141128P00059500 P 11/28/14 59.5 0.01 0.09
STX 141128P00060000 P 11/28/14 60.0 0.02 0.10
STX 141128P00060500 P 11/28/14 60.5 0.02 0.11
STX 141128P00061000 P 11/28/14 61.0 0.02 0.12
STX 141128P00061500 P 11/28/14 61.5 0.02 0.13
STX 141128P00062000 P 11/28/14 62.0 0.02 0.14
STX 141128P00062500 P 11/28/14 62.5 0.03 0.16
STX 141128P00063000 P 11/28/14 63.0 0.03 0.16
STX 141128P00063500 P 11/28/14 63.5 0.05 0.14
STX 141128P00064000 P 11/28/14 64.0 0.08 0.17
STX 141128P00064500 P 11/28/14 64.5 0.23 0.25
STX 141128P00065000 P 11/28/14 65.0 0.32 0.41
STX 141128P00065500 P 11/28/14 65.5 0.48 0.56
STX 141128P00066000 P 11/28/14 66.0 0.68 0.76
STX 141128P00066500 P 11/28/14 66.5 0.94 1.06
STX 141128P00067000 P 11/28/14 67.0 1.26 1.41
STX 141128P00067500 P 11/28/14 67.5 1.54 1.80
STX 141128P00068000 P 11/28/14 68.0 1.80 2.32
STX 141128P00068500 P 11/28/14 68.5 2.06 2.75
STX 141128P00069000 P 11/28/14 69.0 2.51 3.25
STX 141128P00069500 P 11/28/14 69.5 2.99 3.75
STX 141128P00070000 P 11/28/14 70.0 3.40 4.20
STX 141128P00070500 P 11/28/14 70.5 3.95 4.70
STX 141128P00071000 P 11/28/14 71.0 4.45 5.25
STX 141128P00071500 P 11/28/14 71.5 4.80 5.80
STX 141128P00072000 P 11/28/14 72.0 5.35 6.25
STX 141128P00072500 P 11/28/14 72.5 5.90 6.75
STX 141128P00073000 P 11/28/14 73.0 6.35 7.30
STX 141128P00073500 P 11/28/14 73.5 6.85 7.75
STX 141128P00074000 P 11/28/14 74.0 7.10 8.25
STX 141128P00074500 P 11/28/14 74.5 7.65 8.70
STX 141128P00075000 P 11/28/14 75.0 8.10 9.20
STX 141128P00080000 P 11/28/14 80.0 11.90 15.60
STX 141128P00085000 P 11/28/14 85.0 16.90 20.30
STX 141128P00090000 P 11/28/14 90.0 21.90 25.75
STX 141128P00095000 P 11/28/14 95.0 27.65 29.65
STX 141205C00045000 C 12/05/14 45.0 19.75 23.10
STX 141205C00047000 C 12/05/14 47.0 17.75 21.10
STX 141205C00047500 C 12/05/14 47.5 17.25 20.60
STX 141205C00048000 C 12/05/14 48.0 16.75 20.10
STX 141205C00048500 C 12/05/14 48.5 16.25 19.60
STX 141205C00049000 C 12/05/14 49.0 16.55 18.15
STX 141205C00049500 C 12/05/14 49.5 16.05 17.65
STX 141205C00050000 C 12/05/14 50.0 15.55 17.15
STX 141205C00050500 C 12/05/14 50.5 15.05 16.65
STX 141205C00051000 C 12/05/14 51.0 14.55 16.15
STX 141205C00051500 C 12/05/14 51.5 13.25 15.65
STX 141205C00052000 C 12/05/14 52.0 13.15 15.15
STX 141205C00052500 C 12/05/14 52.5 12.65 14.65
STX 141205C00053000 C 12/05/14 53.0 12.15 14.15
STX 141205C00053500 C 12/05/14 53.5 11.70 13.65
STX 141205C00054000 C 12/05/14 54.0 11.60 12.75
STX 141205C00054500 C 12/05/14 54.5 11.20 12.30
STX 141205C00055000 C 12/05/14 55.0 10.65 12.20
STX 141205C00055500 C 12/05/14 55.5 10.15 11.10
STX 141205C00056000 C 12/05/14 56.0 9.80 10.85
STX 141205C00056500 C 12/05/14 56.5 9.30 10.40
STX 141205C00057000 C 12/05/14 57.0 8.80 9.60
STX 141205C00057500 C 12/05/14 57.5 8.30 9.10
STX 141205C00058000 C 12/05/14 58.0 7.85 8.60
STX 141205C00058500 C 12/05/14 58.5 7.35 8.10
STX 141205C00059000 C 12/05/14 59.0 6.90 7.60
STX 141205C00059500 C 12/05/14 59.5 6.35 7.40
STX 141205C00060000 C 12/05/14 60.0 5.85 6.70
STX 141205C00060500 C 12/05/14 60.5 5.40 6.10
STX 141205C00061000 C 12/05/14 61.0 4.90 5.70
STX 141205C00061500 C 12/05/14 61.5 4.45 5.15
STX 141205C00062000 C 12/05/14 62.0 3.95 4.75
STX 141205C00062500 C 12/05/14 62.5 3.50 4.20
STX 141205C00063000 C 12/05/14 63.0 3.05 3.70
STX 141205C00063500 C 12/05/14 63.5 2.79 2.97
STX 141205C00064000 C 12/05/14 64.0 2.37 2.50
STX 141205C00064500 C 12/05/14 64.5 2.05 2.13
STX 141205C00065000 C 12/05/14 65.0 1.65 1.75
STX 141205C00065500 C 12/05/14 65.5 1.37 1.55
STX 141205C00066000 C 12/05/14 66.0 1.09 1.14
STX 141205C00066500 C 12/05/14 66.5 0.85 0.89
STX 141205C00067000 C 12/05/14 67.0 0.62 0.69
STX 141205C00067500 C 12/05/14 67.5 0.48 0.52
STX 141205C00068000 C 12/05/14 68.0 0.34 0.39
STX 141205C00068500 C 12/05/14 68.5 0.22 0.29
STX 141205C00069000 C 12/05/14 69.0 0.15 0.29
STX 141205C00069500 C 12/05/14 69.5 0.11 0.22
STX 141205C00070000 C 12/05/14 70.0 0.07 0.18
STX 141205C00070500 C 12/05/14 70.5 0.05 0.14
STX 141205C00071000 C 12/05/14 71.0 0.03 0.12
STX 141205C00072000 C 12/05/14 72.0 0.01 0.08
STX 141205C00073000 C 12/05/14 73.0 0.00 0.05
STX 141205P00045000 P 12/05/14 45.0 0.00 0.03
STX 141205P00047000 P 12/05/14 47.0 0.00 0.04
STX 141205P00047500 P 12/05/14 47.5 0.00 0.04
STX 141205P00048000 P 12/05/14 48.0 0.00 0.04
STX 141205P00048500 P 12/05/14 48.5 0.00 0.04
STX 141205P00049000 P 12/05/14 49.0 0.00 0.04
STX 141205P00049500 P 12/05/14 49.5 0.00 0.04
STX 141205P00050000 P 12/05/14 50.0 0.00 0.05
STX 141205P00050500 P 12/05/14 50.5 0.00 0.05
STX 141205P00051000 P 12/05/14 51.0 0.00 0.05
STX 141205P00051500 P 12/05/14 51.5 0.00 0.05
STX 141205P00052000 P 12/05/14 52.0 0.00 0.05
STX 141205P00052500 P 12/05/14 52.5 0.00 0.06
STX 141205P00053000 P 12/05/14 53.0 0.00 0.06
STX 141205P00053500 P 12/05/14 53.5 0.00 0.06
STX 141205P00054000 P 12/05/14 54.0 0.00 0.06
STX 141205P00054500 P 12/05/14 54.5 0.00 0.07
STX 141205P00055000 P 12/05/14 55.0 0.01 0.08
STX 141205P00055500 P 12/05/14 55.5 0.01 0.09
STX 141205P00056000 P 12/05/14 56.0 0.01 0.10
STX 141205P00056500 P 12/05/14 56.5 0.01 0.11
STX 141205P00057000 P 12/05/14 57.0 0.02 0.12
STX 141205P00057500 P 12/05/14 57.5 0.02 0.13
STX 141205P00058000 P 12/05/14 58.0 0.02 0.13
STX 141205P00058500 P 12/05/14 58.5 0.03 0.13
STX 141205P00059000 P 12/05/14 59.0 0.03 0.14
STX 141205P00059500 P 12/05/14 59.5 0.04 0.14
STX 141205P00060000 P 12/05/14 60.0 0.04 0.14
STX 141205P00060500 P 12/05/14 60.5 0.05 0.18
STX 141205P00061000 P 12/05/14 61.0 0.06 0.20
STX 141205P00061500 P 12/05/14 61.5 0.07 0.23
STX 141205P00062000 P 12/05/14 62.0 0.09 0.21
STX 141205P00062500 P 12/05/14 62.5 0.11 0.22
STX 141205P00063000 P 12/05/14 63.0 0.15 0.28
STX 141205P00063500 P 12/05/14 63.5 0.32 0.34
STX 141205P00064000 P 12/05/14 64.0 0.39 0.47
STX 141205P00064500 P 12/05/14 64.5 0.52 0.56
STX 141205P00065000 P 12/05/14 65.0 0.65 0.72
STX 141205P00065500 P 12/05/14 65.5 0.85 0.90
STX 141205P00066000 P 12/05/14 66.0 1.07 1.10
STX 141205P00066500 P 12/05/14 66.5 1.32 1.43
STX 141205P00067000 P 12/05/14 67.0 1.59 1.76
STX 141205P00067500 P 12/05/14 67.5 1.95 2.03
STX 141205P00068000 P 12/05/14 68.0 2.25 2.41
STX 141205P00068500 P 12/05/14 68.5 2.47 2.89
STX 141205P00069000 P 12/05/14 69.0 2.87 3.35
STX 141205P00069500 P 12/05/14 69.5 3.10 3.80
STX 141205P00070000 P 12/05/14 70.0 3.55 4.25
STX 141205P00070500 P 12/05/14 70.5 4.00 4.75
STX 141205P00071000 P 12/05/14 71.0 4.45 5.25
STX 141205P00072000 P 12/05/14 72.0 5.45 6.20
STX 141205P00073000 P 12/05/14 73.0 6.40 7.20
STX 141212C00050000 C 12/12/14 50.0 15.70 17.20
STX 141212C00051000 C 12/12/14 51.0 14.65 16.20
STX 141212C00052000 C 12/12/14 52.0 13.65 14.95
STX 141212C00053000 C 12/12/14 53.0 12.65 13.60
STX 141212C00053500 C 12/12/14 53.5 12.15 13.25
STX 141212C00054000 C 12/12/14 54.0 11.70 12.60
STX 141212C00054500 C 12/12/14 54.5 11.15 12.35
STX 141212C00055000 C 12/12/14 55.0 10.70 12.00
STX 141212C00055500 C 12/12/14 55.5 10.15 11.10
STX 141212C00056000 C 12/12/14 56.0 9.80 10.90
STX 141212C00056500 C 12/12/14 56.5 9.30 10.40
STX 141212C00057000 C 12/12/14 57.0 8.85 9.30
STX 141212C00057500 C 12/12/14 57.5 8.40 9.25
STX 141212C00058000 C 12/12/14 58.0 7.95 8.65
STX 141212C00058500 C 12/12/14 58.5 7.45 8.25
STX 141212C00059000 C 12/12/14 59.0 6.90 7.70
STX 141212C00059500 C 12/12/14 59.5 6.45 7.20
STX 141212C00060000 C 12/12/14 60.0 6.00 6.45
STX 141212C00060500 C 12/12/14 60.5 5.50 6.20
STX 141212C00061000 C 12/12/14 61.0 5.00 5.75
STX 141212C00061500 C 12/12/14 61.5 4.55 5.25
STX 141212C00062000 C 12/12/14 62.0 4.10 4.55
STX 141212C00062500 C 12/12/14 62.5 3.70 4.10
STX 141212C00063000 C 12/12/14 63.0 3.30 3.80
STX 141212C00063500 C 12/12/14 63.5 2.88 3.25
STX 141212C00064000 C 12/12/14 64.0 2.63 2.94
STX 141212C00064500 C 12/12/14 64.5 2.27 2.67
STX 141212C00065000 C 12/12/14 65.0 1.93 2.03
STX 141212C00065500 C 12/12/14 65.5 1.63 1.99
STX 141212C00066000 C 12/12/14 66.0 1.36 1.47
STX 141212C00066500 C 12/12/14 66.5 1.07 1.20
STX 141212C00067000 C 12/12/14 67.0 0.87 0.99
STX 141212C00067500 C 12/12/14 67.5 0.70 0.82
STX 141212C00068000 C 12/12/14 68.0 0.56 0.78
STX 141212C00068500 C 12/12/14 68.5 0.42 0.57
STX 141212C00069000 C 12/12/14 69.0 0.34 0.50
STX 141212C00069500 C 12/12/14 69.5 0.25 0.39
STX 141212C00070000 C 12/12/14 70.0 0.17 0.30
STX 141212C00070500 C 12/12/14 70.5 0.14 0.25
STX 141212C00071000 C 12/12/14 71.0 0.09 0.20
STX 141212C00072000 C 12/12/14 72.0 0.06 0.15
STX 141212C00073000 C 12/12/14 73.0 0.02 0.11
STX 141212P00050000 P 12/12/14 50.0 0.01 0.06
STX 141212P00051000 P 12/12/14 51.0 0.01 0.07
STX 141212P00052000 P 12/12/14 52.0 0.01 0.09
STX 141212P00053000 P 12/12/14 53.0 0.01 0.11
STX 141212P00053500 P 12/12/14 53.5 0.01 0.12
STX 141212P00054000 P 12/12/14 54.0 0.02 0.13
STX 141212P00054500 P 12/12/14 54.5 0.02 0.13
STX 141212P00055000 P 12/12/14 55.0 0.02 0.14
STX 141212P00055500 P 12/12/14 55.5 0.03 0.15
STX 141212P00056000 P 12/12/14 56.0 0.03 0.15
STX 141212P00056500 P 12/12/14 56.5 0.03 0.16
STX 141212P00057000 P 12/12/14 57.0 0.04 0.17
STX 141212P00057500 P 12/12/14 57.5 0.05 0.18
STX 141212P00058000 P 12/12/14 58.0 0.05 0.19
STX 141212P00058500 P 12/12/14 58.5 0.06 0.20
STX 141212P00059000 P 12/12/14 59.0 0.07 0.21
STX 141212P00059500 P 12/12/14 59.5 0.08 0.24
STX 141212P00060000 P 12/12/14 60.0 0.10 0.25
STX 141212P00060500 P 12/12/14 60.5 0.11 0.29
STX 141212P00061000 P 12/12/14 61.0 0.13 0.27
STX 141212P00061500 P 12/12/14 61.5 0.16 0.28
STX 141212P00062000 P 12/12/14 62.0 0.20 0.35
STX 141212P00062500 P 12/12/14 62.5 0.33 0.37
STX 141212P00063000 P 12/12/14 63.0 0.40 0.45
STX 141212P00063500 P 12/12/14 63.5 0.50 0.57
STX 141212P00064000 P 12/12/14 64.0 0.61 0.69
STX 141212P00064500 P 12/12/14 64.5 0.75 0.83
STX 141212P00065000 P 12/12/14 65.0 0.91 0.99
STX 141212P00065500 P 12/12/14 65.5 1.10 1.22
STX 141212P00066000 P 12/12/14 66.0 1.33 1.39
STX 141212P00066500 P 12/12/14 66.5 1.57 1.65
STX 141212P00067000 P 12/12/14 67.0 1.85 1.96
STX 141212P00067500 P 12/12/14 67.5 2.17 2.28
STX 141212P00068000 P 12/12/14 68.0 2.50 2.63
STX 141212P00068500 P 12/12/14 68.5 2.64 3.05
STX 141212P00069000 P 12/12/14 69.0 3.05 3.40
STX 141212P00069500 P 12/12/14 69.5 3.65 3.95
STX 141212P00070000 P 12/12/14 70.0 3.70 4.35
STX 141212P00070500 P 12/12/14 70.5 4.15 4.85
STX 141212P00071000 P 12/12/14 71.0 4.55 5.30
STX 141212P00072000 P 12/12/14 72.0 5.50 6.25
STX 141212P00073000 P 12/12/14 73.0 6.45 7.25
STX 141220C00025000 C 12/20/14 25.0 39.25 42.45
STX 141220C00026000 C 12/20/14 26.0 38.25 41.45
STX 141220C00027000 C 12/20/14 27.0 38.35 40.35
STX 141220C00028000 C 12/20/14 28.0 37.35 39.35
STX 141220C00029000 C 12/20/14 29.0 36.35 38.35
STX 141220C00030000 C 12/20/14 30.0 35.35 37.35
STX 141220C00031000 C 12/20/14 31.0 34.35 36.35
STX 141220C00032000 C 12/20/14 32.0 32.40 35.45
STX 141220C00033000 C 12/20/14 33.0 31.40 34.45
STX 141220C00034000 C 12/20/14 34.0 30.55 33.80
STX 141220C00035000 C 12/20/14 35.0 29.75 32.80
STX 141220C00036000 C 12/20/14 36.0 28.55 32.10
STX 141220C00037000 C 12/20/14 37.0 27.55 30.80
STX 141220C00038000 C 12/20/14 38.0 26.55 29.35
STX 141220C00039000 C 12/20/14 39.0 25.70 28.35
STX 141220C00040000 C 12/20/14 40.0 24.75 27.35
STX 141220C00041000 C 12/20/14 41.0 23.60 26.35
STX 141220C00042000 C 12/20/14 42.0 23.35 24.60
STX 141220C00043000 C 12/20/14 43.0 22.35 23.60
STX 141220C00044000 C 12/20/14 44.0 20.75 23.35
STX 141220C00045000 C 12/20/14 45.0 20.40 22.35
STX 141220C00046000 C 12/20/14 46.0 19.60 20.30
STX 141220C00047000 C 12/20/14 47.0 18.70 19.35
STX 141220C00048000 C 12/20/14 48.0 17.70 18.35
STX 141220C00049000 C 12/20/14 49.0 16.65 17.60
STX 141220C00050000 C 12/20/14 50.0 15.70 16.60
STX 141220C00052500 C 12/20/14 52.5 13.15 13.85
STX 141220C00055000 C 12/20/14 55.0 10.80 11.60
STX 141220C00057500 C 12/20/14 57.5 8.45 8.80
STX 141220C00060000 C 12/20/14 60.0 6.10 6.40
STX 141220C00062500 C 12/20/14 62.5 3.90 4.15
STX 141220C00065000 C 12/20/14 65.0 2.18 2.24
STX 141220C00067500 C 12/20/14 67.5 0.96 0.99
STX 141220C00070000 C 12/20/14 70.0 0.33 0.42
STX 141220C00072500 C 12/20/14 72.5 0.10 0.18
STX 141220C00075000 C 12/20/14 75.0 0.02 0.09
STX 141220C00080000 C 12/20/14 80.0 0.00 0.04
STX 141220P00025000 P 12/20/14 25.0 0.00 0.03
STX 141220P00026000 P 12/20/14 26.0 0.00 0.03
STX 141220P00027000 P 12/20/14 27.0 0.00 0.03
STX 141220P00028000 P 12/20/14 28.0 0.00 0.03
STX 141220P00029000 P 12/20/14 29.0 0.00 0.03
STX 141220P00030000 P 12/20/14 30.0 0.00 0.03
STX 141220P00031000 P 12/20/14 31.0 0.00 0.03
STX 141220P00032000 P 12/20/14 32.0 0.00 0.03
STX 141220P00033000 P 12/20/14 33.0 0.00 0.03
STX 141220P00034000 P 12/20/14 34.0 0.00 0.03
STX 141220P00035000 P 12/20/14 35.0 0.01 0.03
STX 141220P00036000 P 12/20/14 36.0 0.00 0.03
STX 141220P00037000 P 12/20/14 37.0 0.00 0.03
STX 141220P00038000 P 12/20/14 38.0 0.00 0.03
STX 141220P00039000 P 12/20/14 39.0 0.00 0.04
STX 141220P00040000 P 12/20/14 40.0 0.00 0.04
STX 141220P00041000 P 12/20/14 41.0 0.00 0.04
STX 141220P00042000 P 12/20/14 42.0 0.00 0.05
STX 141220P00043000 P 12/20/14 43.0 0.00 0.05
STX 141220P00044000 P 12/20/14 44.0 0.00 0.05
STX 141220P00045000 P 12/20/14 45.0 0.00 0.05
STX 141220P00046000 P 12/20/14 46.0 0.00 0.06
STX 141220P00047000 P 12/20/14 47.0 0.02 0.06
STX 141220P00048000 P 12/20/14 48.0 0.02 0.07
STX 141220P00049000 P 12/20/14 49.0 0.02 0.08
STX 141220P00050000 P 12/20/14 50.0 0.01 0.08
STX 141220P00052500 P 12/20/14 52.5 0.02 0.10
STX 141220P00055000 P 12/20/14 55.0 0.04 0.12
STX 141220P00057500 P 12/20/14 57.5 0.09 0.16
STX 141220P00060000 P 12/20/14 60.0 0.18 0.26
STX 141220P00062500 P 12/20/14 62.5 0.50 0.54
STX 141220P00065000 P 12/20/14 65.0 1.15 1.24
STX 141220P00067500 P 12/20/14 67.5 2.40 2.50
STX 141220P00070000 P 12/20/14 70.0 4.00 4.50
STX 141220P00072500 P 12/20/14 72.5 6.05 6.80
STX 141220P00075000 P 12/20/14 75.0 8.50 9.25
STX 141220P00080000 P 12/20/14 80.0 12.85 14.35
STX 141226C00055000 C 12/26/14 55.0 10.75 12.25
STX 141226C00056000 C 12/26/14 56.0 9.60 10.95
STX 141226C00056500 C 12/26/14 56.5 9.05 10.50
STX 141226C00057000 C 12/26/14 57.0 8.90 10.00
STX 141226C00057500 C 12/26/14 57.5 8.40 9.25
STX 141226C00058000 C 12/26/14 58.0 8.00 8.85
STX 141226C00058500 C 12/26/14 58.5 7.50 8.30
STX 141226C00059000 C 12/26/14 59.0 7.05 7.80
STX 141226C00059500 C 12/26/14 59.5 6.60 7.35
STX 141226C00060000 C 12/26/14 60.0 6.15 6.85
STX 141226C00060500 C 12/26/14 60.5 5.70 6.40
STX 141226C00061000 C 12/26/14 61.0 5.25 5.95
STX 141226C00061500 C 12/26/14 61.5 4.80 5.40
STX 141226C00062000 C 12/26/14 62.0 4.40 5.00
STX 141226C00062500 C 12/26/14 62.5 4.00 4.60
STX 141226C00063000 C 12/26/14 63.0 3.60 4.20
STX 141226C00063500 C 12/26/14 63.5 3.35 3.55
STX 141226C00064000 C 12/26/14 64.0 2.98 3.10
STX 141226C00064500 C 12/26/14 64.5 2.64 3.05
STX 141226C00065000 C 12/26/14 65.0 2.31 2.58
STX 141226C00065500 C 12/26/14 65.5 2.02 2.35
STX 141226C00066000 C 12/26/14 66.0 1.74 2.02
STX 141226C00066500 C 12/26/14 66.5 1.49 1.65
STX 141226C00067000 C 12/26/14 67.0 1.28 1.41
STX 141226C00067500 C 12/26/14 67.5 1.07 1.32
STX 141226C00068000 C 12/26/14 68.0 0.90 1.12
STX 141226C00068500 C 12/26/14 68.5 0.74 0.96
STX 141226C00069000 C 12/26/14 69.0 0.60 0.81
STX 141226C00069500 C 12/26/14 69.5 0.50 0.60
STX 141226C00070000 C 12/26/14 70.0 0.37 0.56
STX 141226C00070500 C 12/26/14 70.5 0.29 0.47
STX 141226C00071000 C 12/26/14 71.0 0.23 0.39
STX 141226C00072000 C 12/26/14 72.0 0.14 0.27
STX 141226C00073000 C 12/26/14 73.0 0.08 0.19
STX 141226P00055000 P 12/26/14 55.0 0.06 0.19
STX 141226P00056000 P 12/26/14 56.0 0.08 0.22
STX 141226P00056500 P 12/26/14 56.5 0.09 0.23
STX 141226P00057000 P 12/26/14 57.0 0.10 0.26
STX 141226P00057500 P 12/26/14 57.5 0.11 0.29
STX 141226P00058000 P 12/26/14 58.0 0.12 0.31
STX 141226P00058500 P 12/26/14 58.5 0.15 0.33
STX 141226P00059000 P 12/26/14 59.0 0.17 0.37
STX 141226P00059500 P 12/26/14 59.5 0.19 0.41
STX 141226P00060000 P 12/26/14 60.0 0.22 0.39
STX 141226P00060500 P 12/26/14 60.5 0.26 0.43
STX 141226P00061000 P 12/26/14 61.0 0.30 0.52
STX 141226P00061500 P 12/26/14 61.5 0.35 0.62
STX 141226P00062000 P 12/26/14 62.0 0.52 0.57
STX 141226P00062500 P 12/26/14 62.5 0.59 0.68
STX 141226P00063000 P 12/26/14 63.0 0.70 0.84
STX 141226P00063500 P 12/26/14 63.5 0.82 0.95
STX 141226P00064000 P 12/26/14 64.0 0.95 1.10
STX 141226P00064500 P 12/26/14 64.5 1.11 1.18
STX 141226P00065000 P 12/26/14 65.0 1.29 1.40
STX 141226P00065500 P 12/26/14 65.5 1.49 1.60
STX 141226P00066000 P 12/26/14 66.0 1.71 1.85
STX 141226P00066500 P 12/26/14 66.5 1.96 2.12
STX 141226P00067000 P 12/26/14 67.0 2.23 2.38
STX 141226P00067500 P 12/26/14 67.5 2.52 2.69
STX 141226P00068000 P 12/26/14 68.0 2.85 3.10
STX 141226P00068500 P 12/26/14 68.5 3.15 3.45
STX 141226P00069000 P 12/26/14 69.0 3.30 3.80
STX 141226P00069500 P 12/26/14 69.5 3.65 4.15
STX 141226P00070000 P 12/26/14 70.0 4.05 4.60
STX 141226P00070500 P 12/26/14 70.5 4.50 5.00
STX 141226P00071000 P 12/26/14 71.0 4.75 5.50
STX 141226P00072000 P 12/26/14 72.0 5.60 6.35
STX 141226P00073000 P 12/26/14 73.0 6.55 7.35
STX 150102C00055000 C 01/02/15 55.0 10.75 12.30
STX 150102C00055500 C 01/02/15 55.5 10.30 11.80
STX 150102C00056000 C 01/02/15 56.0 9.80 11.00
STX 150102C00056500 C 01/02/15 56.5 8.85 10.50
STX 150102C00057000 C 01/02/15 57.0 8.85 10.05
STX 150102C00057500 C 01/02/15 57.5 8.50 9.35
STX 150102C00058000 C 01/02/15 58.0 8.00 8.85
STX 150102C00058500 C 01/02/15 58.5 7.60 8.30
STX 150102C00059000 C 01/02/15 59.0 7.05 7.90
STX 150102C00059500 C 01/02/15 59.5 6.70 7.35
STX 150102C00060000 C 01/02/15 60.0 6.20 6.95
STX 150102C00060500 C 01/02/15 60.5 5.80 6.50
STX 150102C00061000 C 01/02/15 61.0 5.35 5.95
STX 150102C00061500 C 01/02/15 61.5 4.90 5.55
STX 150102C00062000 C 01/02/15 62.0 4.50 5.10
STX 150102C00062500 C 01/02/15 62.5 4.10 4.50
STX 150102C00063000 C 01/02/15 63.0 3.70 4.30
STX 150102C00063500 C 01/02/15 63.5 3.45 3.60
STX 150102C00064000 C 01/02/15 64.0 3.10 3.60
STX 150102C00064500 C 01/02/15 64.5 2.78 3.05
STX 150102C00065000 C 01/02/15 65.0 2.43 2.74
STX 150102C00065500 C 01/02/15 65.5 2.16 2.33
STX 150102C00066000 C 01/02/15 66.0 1.88 2.19
STX 150102C00066500 C 01/02/15 66.5 1.63 1.83
STX 150102C00067000 C 01/02/15 67.0 1.41 1.49
STX 150102C00067500 C 01/02/15 67.5 1.20 1.49
STX 150102C00068000 C 01/02/15 68.0 1.02 1.19
STX 150102C00068500 C 01/02/15 68.5 0.86 1.12
STX 150102C00069000 C 01/02/15 69.0 0.72 0.96
STX 150102C00069500 C 01/02/15 69.5 0.60 0.82
STX 150102C00070000 C 01/02/15 70.0 0.47 0.68
STX 150102C00071000 C 01/02/15 71.0 0.30 0.48
STX 150102P00055000 P 01/02/15 55.0 0.08 0.22
STX 150102P00055500 P 01/02/15 55.5 0.09 0.23
STX 150102P00056000 P 01/02/15 56.0 0.11 0.27
STX 150102P00056500 P 01/02/15 56.5 0.12 0.28
STX 150102P00057000 P 01/02/15 57.0 0.13 0.30
STX 150102P00057500 P 01/02/15 57.5 0.15 0.35
STX 150102P00058000 P 01/02/15 58.0 0.17 0.38
STX 150102P00058500 P 01/02/15 58.5 0.19 0.41
STX 150102P00059000 P 01/02/15 59.0 0.22 0.46
STX 150102P00059500 P 01/02/15 59.5 0.25 0.50
STX 150102P00060000 P 01/02/15 60.0 0.30 0.46
STX 150102P00060500 P 01/02/15 60.5 0.34 0.59
STX 150102P00061000 P 01/02/15 61.0 0.39 0.65
STX 150102P00061500 P 01/02/15 61.5 0.55 0.72
STX 150102P00062000 P 01/02/15 62.0 0.63 0.69
STX 150102P00062500 P 01/02/15 62.5 0.72 0.86
STX 150102P00063000 P 01/02/15 63.0 0.82 1.00
STX 150102P00063500 P 01/02/15 63.5 0.95 1.11
STX 150102P00064000 P 01/02/15 64.0 1.09 1.24
STX 150102P00064500 P 01/02/15 64.5 1.25 1.36
STX 150102P00065000 P 01/02/15 65.0 1.44 1.58
STX 150102P00065500 P 01/02/15 65.5 1.64 1.78
STX 150102P00066000 P 01/02/15 66.0 1.87 2.02
STX 150102P00066500 P 01/02/15 66.5 2.11 2.26
STX 150102P00067000 P 01/02/15 67.0 2.37 2.53
STX 150102P00067500 P 01/02/15 67.5 2.67 2.90
STX 150102P00068000 P 01/02/15 68.0 2.99 3.20
STX 150102P00068500 P 01/02/15 68.5 3.30 3.50
STX 150102P00069000 P 01/02/15 69.0 3.45 3.85
STX 150102P00069500 P 01/02/15 69.5 3.75 4.25
STX 150102P00070000 P 01/02/15 70.0 4.15 4.65
STX 150102P00071000 P 01/02/15 71.0 5.00 5.55
STX 150117C00015000 C 01/17/15 15.0 49.55 53.15
STX 150117C00018000 C 01/17/15 18.0 46.40 49.45
STX 150117C00020000 C 01/17/15 20.0 44.75 47.45
STX 150117C00023000 C 01/17/15 23.0 41.75 44.45
STX 150117C00025000 C 01/17/15 25.0 39.75 42.45
STX 150117C00026000 C 01/17/15 26.0 38.45 41.45
STX 150117C00027000 C 01/17/15 27.0 37.75 40.45
STX 150117C00028000 C 01/17/15 28.0 36.45 39.45
STX 150117C00029000 C 01/17/15 29.0 35.45 38.45
STX 150117C00030000 C 01/17/15 30.0 34.75 37.45
STX 150117C00031000 C 01/17/15 31.0 33.45 36.45
STX 150117C00032000 C 01/17/15 32.0 32.45 35.45
STX 150117C00033000 C 01/17/15 33.0 31.45 34.45
STX 150117C00034000 C 01/17/15 34.0 30.45 33.85
STX 150117C00035000 C 01/17/15 35.0 29.75 32.35
STX 150117C00036000 C 01/17/15 36.0 28.75 31.40
STX 150117C00037000 C 01/17/15 37.0 27.75 30.40
STX 150117C00038000 C 01/17/15 38.0 26.75 29.40
STX 150117C00039000 C 01/17/15 39.0 25.75 28.40
STX 150117C00040000 C 01/17/15 40.0 24.75 27.40
STX 150117C00041000 C 01/17/15 41.0 23.75 26.40
STX 150117C00042000 C 01/17/15 42.0 22.75 25.40
STX 150117C00043000 C 01/17/15 43.0 21.90 24.35
STX 150117C00044000 C 01/17/15 44.0 20.60 23.40
STX 150117C00045000 C 01/17/15 45.0 19.90 22.40
STX 150117C00046000 C 01/17/15 46.0 19.75 21.20
STX 150117C00047000 C 01/17/15 47.0 18.75 20.25
STX 150117C00048000 C 01/17/15 48.0 17.75 18.65
STX 150117C00049000 C 01/17/15 49.0 16.75 18.25
STX 150117C00050000 C 01/17/15 50.0 15.90 16.65
STX 150117C00052500 C 01/17/15 52.5 13.45 14.40
STX 150117C00055000 C 01/17/15 55.0 11.05 11.75
STX 150117C00057500 C 01/17/15 57.5 8.65 9.50
STX 150117C00060000 C 01/17/15 60.0 6.45 6.75
STX 150117C00062500 C 01/17/15 62.5 4.45 5.00
STX 150117C00065000 C 01/17/15 65.0 2.88 2.98
STX 150117C00067500 C 01/17/15 67.5 1.63 1.70
STX 150117C00070000 C 01/17/15 70.0 0.82 0.91
STX 150117C00072500 C 01/17/15 72.5 0.38 0.47
STX 150117C00075000 C 01/17/15 75.0 0.16 0.26
STX 150117C00080000 C 01/17/15 80.0 0.03 0.08
STX 150117C00085000 C 01/17/15 85.0 0.00 0.04
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 0.03
STX 150117P00023000 P 01/17/15 23.0 0.00 0.03
STX 150117P00025000 P 01/17/15 25.0 0.00 0.03
STX 150117P00026000 P 01/17/15 26.0 0.00 0.03
STX 150117P00027000 P 01/17/15 27.0 0.00 0.03
STX 150117P00028000 P 01/17/15 28.0 0.00 0.03
STX 150117P00029000 P 01/17/15 29.0 0.00 0.03
STX 150117P00030000 P 01/17/15 30.0 0.00 0.03
STX 150117P00031000 P 01/17/15 31.0 0.00 0.03
STX 150117P00032000 P 01/17/15 32.0 0.00 0.04
STX 150117P00033000 P 01/17/15 33.0 0.00 0.04
STX 150117P00034000 P 01/17/15 34.0 0.00 0.05
STX 150117P00035000 P 01/17/15 35.0 0.00 0.05
STX 150117P00036000 P 01/17/15 36.0 0.00 0.05
STX 150117P00037000 P 01/17/15 37.0 0.00 0.06
STX 150117P00038000 P 01/17/15 38.0 0.00 0.06
STX 150117P00039000 P 01/17/15 39.0 0.01 0.07
STX 150117P00040000 P 01/17/15 40.0 0.02 0.07
STX 150117P00041000 P 01/17/15 41.0 0.02 0.08
STX 150117P00042000 P 01/17/15 42.0 0.03 0.08
STX 150117P00043000 P 01/17/15 43.0 0.02 0.09
STX 150117P00044000 P 01/17/15 44.0 0.02 0.09
STX 150117P00045000 P 01/17/15 45.0 0.03 0.10
STX 150117P00046000 P 01/17/15 46.0 0.02 0.11
STX 150117P00047000 P 01/17/15 47.0 0.05 0.13
STX 150117P00048000 P 01/17/15 48.0 0.03 0.14
STX 150117P00049000 P 01/17/15 49.0 0.05 0.15
STX 150117P00050000 P 01/17/15 50.0 0.09 0.16
STX 150117P00052500 P 01/17/15 52.5 0.12 0.18
STX 150117P00055000 P 01/17/15 55.0 0.19 0.23
STX 150117P00057500 P 01/17/15 57.5 0.31 0.38
STX 150117P00060000 P 01/17/15 60.0 0.55 0.63
STX 150117P00062500 P 01/17/15 62.5 1.04 1.13
STX 150117P00065000 P 01/17/15 65.0 1.85 1.94
STX 150117P00067500 P 01/17/15 67.5 3.05 3.20
STX 150117P00070000 P 01/17/15 70.0 4.75 4.90
STX 150117P00072500 P 01/17/15 72.5 6.40 7.05
STX 150117P00075000 P 01/17/15 75.0 8.65 9.35
STX 150117P00080000 P 01/17/15 80.0 12.90 14.40
STX 150117P00085000 P 01/17/15 85.0 17.85 19.35
STX 150320C00030000 C 03/20/15 30.0 34.80 37.60
STX 150320C00035000 C 03/20/15 35.0 30.00 33.10
STX 150320C00040000 C 03/20/15 40.0 25.55 27.45
STX 150320C00045000 C 03/20/15 45.0 20.55 22.55
STX 150320C00050000 C 03/20/15 50.0 15.85 17.40
STX 150320C00052500 C 03/20/15 52.5 13.50 14.50
STX 150320C00055000 C 03/20/15 55.0 11.30 12.20
STX 150320C00057500 C 03/20/15 57.5 9.40 9.65
STX 150320C00060000 C 03/20/15 60.0 7.50 7.65
STX 150320C00062500 C 03/20/15 62.5 5.70 5.90
STX 150320C00065000 C 03/20/15 65.0 4.25 4.40
STX 150320C00067500 C 03/20/15 67.5 3.05 3.15
STX 150320C00070000 C 03/20/15 70.0 2.11 2.15
STX 150320C00075000 C 03/20/15 75.0 0.92 0.95
STX 150320C00080000 C 03/20/15 80.0 0.36 0.41
STX 150320C00085000 C 03/20/15 85.0 0.12 0.20
STX 150320P00030000 P 03/20/15 30.0 0.03 0.08
STX 150320P00035000 P 03/20/15 35.0 0.05 0.12
STX 150320P00040000 P 03/20/15 40.0 0.07 0.18
STX 150320P00045000 P 03/20/15 45.0 0.19 0.23
STX 150320P00050000 P 03/20/15 50.0 0.35 0.44
STX 150320P00052500 P 03/20/15 52.5 0.52 0.62
STX 150320P00055000 P 03/20/15 55.0 0.78 0.92
STX 150320P00057500 P 03/20/15 57.5 1.18 1.32
STX 150320P00060000 P 03/20/15 60.0 1.76 1.89
STX 150320P00062500 P 03/20/15 62.5 2.60 2.67
STX 150320P00065000 P 03/20/15 65.0 3.60 3.70
STX 150320P00067500 P 03/20/15 67.5 4.90 5.00
STX 150320P00070000 P 03/20/15 70.0 6.45 6.60
STX 150320P00075000 P 03/20/15 75.0 10.25 10.40
STX 150320P00080000 P 03/20/15 80.0 14.20 15.25
STX 150320P00085000 P 03/20/15 85.0 18.50 20.00
STX 150619C00030000 C 06/19/15 30.0 34.65 37.40
STX 150619C00035000 C 06/19/15 35.0 29.70 32.45
STX 150619C00040000 C 06/19/15 40.0 25.55 27.55
STX 150619C00045000 C 06/19/15 45.0 20.60 22.60
STX 150619C00050000 C 06/19/15 50.0 16.15 17.70
STX 150619C00052500 C 06/19/15 52.5 14.00 15.50
STX 150619C00055000 C 06/19/15 55.0 11.95 12.85
STX 150619C00057500 C 06/19/15 57.5 10.15 10.80
STX 150619C00060000 C 06/19/15 60.0 8.40 8.60
STX 150619C00062500 C 06/19/15 62.5 6.80 7.00
STX 150619C00065000 C 06/19/15 65.0 5.40 5.60
STX 150619C00067500 C 06/19/15 67.5 4.20 4.40
STX 150619C00070000 C 06/19/15 70.0 3.25 3.45
STX 150619C00072500 C 06/19/15 72.5 2.45 2.60
STX 150619C00075000 C 06/19/15 75.0 1.83 1.96
STX 150619C00080000 C 06/19/15 80.0 1.00 1.07
STX 150619C00085000 C 06/19/15 85.0 0.46 0.58
STX 150619P00030000 P 06/19/15 30.0 0.06 0.16
STX 150619P00035000 P 06/19/15 35.0 0.12 0.24
STX 150619P00040000 P 06/19/15 40.0 0.24 0.36
STX 150619P00045000 P 06/19/15 45.0 0.47 0.61
STX 150619P00050000 P 06/19/15 50.0 0.94 1.08
STX 150619P00052500 P 06/19/15 52.5 1.30 1.44
STX 150619P00055000 P 06/19/15 55.0 1.78 1.91
STX 150619P00057500 P 06/19/15 57.5 2.39 2.53
STX 150619P00060000 P 06/19/15 60.0 3.15 3.35
STX 150619P00062500 P 06/19/15 62.5 4.10 4.30
STX 150619P00065000 P 06/19/15 65.0 5.25 5.40
STX 150619P00067500 P 06/19/15 67.5 6.55 6.75
STX 150619P00070000 P 06/19/15 70.0 8.10 8.30
STX 150619P00072500 P 06/19/15 72.5 9.80 10.00
STX 150619P00075000 P 06/19/15 75.0 11.65 11.85
STX 150619P00080000 P 06/19/15 80.0 15.35 16.20
STX 150619P00085000 P 06/19/15 85.0 19.40 20.85
STX 160115C00025000 C 01/15/16 25.0 38.95 43.50
STX 160115C00030000 C 01/15/16 30.0 34.00 38.45
STX 160115C00033000 C 01/15/16 33.0 31.00 35.50
STX 160115C00035000 C 01/15/16 35.0 29.50 33.50
STX 160115C00038000 C 01/15/16 38.0 26.55 30.55
STX 160115C00040000 C 01/15/16 40.0 24.65 28.65
STX 160115C00043000 C 01/15/16 43.0 21.85 25.65
STX 160115C00045000 C 01/15/16 45.0 20.05 24.00
STX 160115C00047000 C 01/15/16 47.0 18.65 21.70
STX 160115C00050000 C 01/15/16 50.0 16.25 19.10
STX 160115C00052500 C 01/15/16 52.5 15.10 16.30
STX 160115C00055000 C 01/15/16 55.0 13.25 14.50
STX 160115C00057500 C 01/15/16 57.5 11.55 12.80
STX 160115C00060000 C 01/15/16 60.0 10.20 10.50
STX 160115C00062500 C 01/15/16 62.5 8.80 9.05
STX 160115C00065000 C 01/15/16 65.0 7.55 7.80
STX 160115C00067500 C 01/15/16 67.5 6.45 6.65
STX 160115C00070000 C 01/15/16 70.0 5.40 5.65
STX 160115C00072500 C 01/15/16 72.5 4.60 4.80
STX 160115C00075000 C 01/15/16 75.0 3.85 4.00
STX 160115C00080000 C 01/15/16 80.0 2.62 2.80
STX 160115C00085000 C 01/15/16 85.0 1.76 1.94
STX 160115C00090000 C 01/15/16 90.0 1.16 1.34
STX 160115C00095000 C 01/15/16 95.0 0.76 0.93
STX 160115P00025000 P 01/15/16 25.0 0.14 0.30
STX 160115P00030000 P 01/15/16 30.0 0.28 0.45
STX 160115P00033000 P 01/15/16 33.0 0.41 0.58
STX 160115P00035000 P 01/15/16 35.0 0.53 0.70
STX 160115P00038000 P 01/15/16 38.0 0.75 0.93
STX 160115P00040000 P 01/15/16 40.0 1.00 1.13
STX 160115P00043000 P 01/15/16 43.0 1.31 1.48
STX 160115P00045000 P 01/15/16 45.0 1.60 1.78
STX 160115P00047000 P 01/15/16 47.0 1.96 2.13
STX 160115P00050000 P 01/15/16 50.0 2.60 2.77
STX 160115P00052500 P 01/15/16 52.5 3.20 3.45
STX 160115P00055000 P 01/15/16 55.0 3.95 4.20
STX 160115P00057500 P 01/15/16 57.5 4.85 5.05
STX 160115P00060000 P 01/15/16 60.0 5.85 6.05
STX 160115P00062500 P 01/15/16 62.5 6.95 7.20
STX 160115P00065000 P 01/15/16 65.0 8.25 8.45
STX 160115P00067500 P 01/15/16 67.5 9.60 9.85
STX 160115P00070000 P 01/15/16 70.0 11.15 11.40
STX 160115P00072500 P 01/15/16 72.5 12.75 13.00
STX 160115P00075000 P 01/15/16 75.0 14.50 14.75
STX 160115P00080000 P 01/15/16 80.0 18.30 18.60
STX 160115P00085000 P 01/15/16 85.0 20.85 24.10
STX 160115P00090000 P 01/15/16 90.0 25.40 27.40
STX 160115P00095000 P 01/15/16 95.0 29.35 31.95
STX 170120C00035000 C 01/20/17 35.0 29.20 33.70
STX 170120C00040000 C 01/20/17 40.0 24.50 29.00
STX 170120C00045000 C 01/20/17 45.0 20.70 24.35
STX 170120C00050000 C 01/20/17 50.0 17.30 20.25
STX 170120C00055000 C 01/20/17 55.0 14.05 17.20
STX 170120C00057500 C 01/20/17 57.5 12.55 15.75
STX 170120C00060000 C 01/20/17 60.0 11.25 14.30
STX 170120C00062500 C 01/20/17 62.5 11.00 12.60
STX 170120C00065000 C 01/20/17 65.0 9.50 11.45
STX 170120C00067500 C 01/20/17 67.5 8.40 10.40
STX 170120C00070000 C 01/20/17 70.0 7.45 9.35
STX 170120C00072500 C 01/20/17 72.5 6.55 8.55
STX 170120C00075000 C 01/20/17 75.0 5.85 7.70
STX 170120C00080000 C 01/20/17 80.0 4.60 6.10
STX 170120C00085000 C 01/20/17 85.0 3.50 5.00
STX 170120C00090000 C 01/20/17 90.0 2.60 4.10
STX 170120C00095000 C 01/20/17 95.0 2.10 3.10
STX 170120P00035000 P 01/20/17 35.0 1.33 2.28
STX 170120P00040000 P 01/20/17 40.0 2.15 3.15
STX 170120P00045000 P 01/20/17 45.0 3.15 4.45
STX 170120P00050000 P 01/20/17 50.0 4.70 6.20
STX 170120P00055000 P 01/20/17 55.0 6.40 8.15
STX 170120P00057500 P 01/20/17 57.5 7.50 9.50
STX 170120P00060000 P 01/20/17 60.0 9.60 10.65
STX 170120P00062500 P 01/20/17 62.5 9.90 11.90
STX 170120P00065000 P 01/20/17 65.0 10.70 13.60
STX 170120P00067500 P 01/20/17 67.5 12.10 15.30
STX 170120P00070000 P 01/20/17 70.0 13.65 16.55
STX 170120P00072500 P 01/20/17 72.5 15.25 18.45
STX 170120P00075000 P 01/20/17 75.0 16.95 20.15
STX 170120P00080000 P 01/20/17 80.0 20.15 24.15
STX 170120P00085000 P 01/20/17 85.0 23.95 27.65
STX 170120P00090000 P 01/20/17 90.0 28.00 31.65
STX 170120P00095000 P 01/20/17 95.0 32.25 35.80

OPRA data is delayed 15 minutes.