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 (2016-07-01)Premium Content

Seagate Technology (STX)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STX 160701C00010000 C 07/01/16 10.0 10.30 11.55
STX 160701C00011000 C 07/01/16 11.0 8.70 11.50
STX 160701C00011500 C 07/01/16 11.5 7.85 10.30
STX 160701C00012000 C 07/01/16 12.0 8.15 9.30
STX 160701C00012500 C 07/01/16 12.5 6.40 9.90
STX 160701C00013000 C 07/01/16 13.0 6.15 8.90
STX 160701C00013500 C 07/01/16 13.5 5.65 8.00
STX 160701C00014000 C 07/01/16 14.0 5.15 7.85
STX 160701C00014500 C 07/01/16 14.5 4.65 6.80
STX 160701C00015000 C 07/01/16 15.0 5.55 6.30
STX 160701C00015500 C 07/01/16 15.5 3.65 5.80
STX 160701C00016000 C 07/01/16 16.0 4.65 5.30
STX 160701C00016500 C 07/01/16 16.5 4.10 5.15
STX 160701C00017000 C 07/01/16 17.0 3.65 4.10
STX 160701C00017500 C 07/01/16 17.5 3.15 4.00
STX 160701C00018000 C 07/01/16 18.0 2.63 3.20
STX 160701C00018500 C 07/01/16 18.5 2.21 2.97
STX 160701C00019000 C 07/01/16 19.0 1.77 2.45
STX 160701C00019500 C 07/01/16 19.5 1.42 1.98
STX 160701C00020000 C 07/01/16 20.0 1.03 1.26
STX 160701C00020500 C 07/01/16 20.5 0.71 0.86
STX 160701C00021000 C 07/01/16 21.0 0.51 0.57
STX 160701C00021500 C 07/01/16 21.5 0.28 0.34
STX 160701C00022000 C 07/01/16 22.0 0.15 0.20
STX 160701C00022500 C 07/01/16 22.5 0.08 0.13
STX 160701C00023000 C 07/01/16 23.0 0.04 0.09
STX 160701C00023500 C 07/01/16 23.5 0.02 0.05
STX 160701C00024000 C 07/01/16 24.0 0.00 0.04
STX 160701C00024500 C 07/01/16 24.5 0.00 0.02
STX 160701C00025000 C 07/01/16 25.0 0.00 0.03
STX 160701C00025500 C 07/01/16 25.5 0.00 0.12
STX 160701C00026000 C 07/01/16 26.0 0.00 0.09
STX 160701C00026500 C 07/01/16 26.5 0.00 0.09
STX 160701C00027000 C 07/01/16 27.0 0.00 0.07
STX 160701C00027500 C 07/01/16 27.5 0.00 0.23
STX 160701C00028000 C 07/01/16 28.0 0.00 0.23
STX 160701C00028500 C 07/01/16 28.5 0.00 0.43
STX 160701C00029000 C 07/01/16 29.0 0.00 0.17
STX 160701C00029500 C 07/01/16 29.5 0.00 0.50
STX 160701C00030000 C 07/01/16 30.0 0.00 0.17
STX 160701C00030500 C 07/01/16 30.5 0.00 0.50
STX 160701C00031000 C 07/01/16 31.0 0.00 0.15
STX 160701C00031500 C 07/01/16 31.5 0.00 0.50
STX 160701C00032000 C 07/01/16 32.0 0.00 0.23
STX 160701C00032500 C 07/01/16 32.5 0.00 0.50
STX 160701C00033000 C 07/01/16 33.0 0.00 0.50
STX 160701C00033500 C 07/01/16 33.5 0.00 0.50
STX 160701C00034000 C 07/01/16 34.0 0.00 0.36
STX 160701C00034500 C 07/01/16 34.5 0.00 0.50
STX 160701P00010000 P 07/01/16 10.0 0.00 0.10
STX 160701P00011000 P 07/01/16 11.0 0.00 0.23
STX 160701P00011500 P 07/01/16 11.5 0.00 0.23
STX 160701P00012000 P 07/01/16 12.0 0.00 0.23
STX 160701P00012500 P 07/01/16 12.5 0.00 0.23
STX 160701P00013000 P 07/01/16 13.0 0.00 0.23
STX 160701P00013500 P 07/01/16 13.5 0.00 0.23
STX 160701P00014000 P 07/01/16 14.0 0.00 0.23
STX 160701P00014500 P 07/01/16 14.5 0.00 0.23
STX 160701P00015000 P 07/01/16 15.0 0.00 0.08
STX 160701P00015500 P 07/01/16 15.5 0.00 0.24
STX 160701P00016000 P 07/01/16 16.0 0.00 0.16
STX 160701P00016500 P 07/01/16 16.5 0.00 0.24
STX 160701P00017000 P 07/01/16 17.0 0.00 0.17
STX 160701P00017500 P 07/01/16 17.5 0.00 0.24
STX 160701P00018000 P 07/01/16 18.0 0.00 0.24
STX 160701P00018500 P 07/01/16 18.5 0.03 0.10
STX 160701P00019000 P 07/01/16 19.0 0.05 0.11
STX 160701P00019500 P 07/01/16 19.5 0.12 0.19
STX 160701P00020000 P 07/01/16 20.0 0.22 0.26
STX 160701P00020500 P 07/01/16 20.5 0.37 0.46
STX 160701P00021000 P 07/01/16 21.0 0.60 0.69
STX 160701P00021500 P 07/01/16 21.5 0.89 1.05
STX 160701P00022000 P 07/01/16 22.0 1.26 1.40
STX 160701P00022500 P 07/01/16 22.5 1.66 1.88
STX 160701P00023000 P 07/01/16 23.0 2.08 2.33
STX 160701P00023500 P 07/01/16 23.5 2.53 2.85
STX 160701P00024000 P 07/01/16 24.0 1.73 3.35
STX 160701P00024500 P 07/01/16 24.5 1.45 3.85
STX 160701P00025000 P 07/01/16 25.0 3.70 4.35
STX 160701P00025500 P 07/01/16 25.5 3.05 4.85
STX 160701P00026000 P 07/01/16 26.0 2.76 5.40
STX 160701P00026500 P 07/01/16 26.5 3.35 5.95
STX 160701P00027000 P 07/01/16 27.0 3.85 6.40
STX 160701P00027500 P 07/01/16 27.5 4.30 6.90
STX 160701P00028000 P 07/01/16 28.0 4.80 7.50
STX 160701P00028500 P 07/01/16 28.5 5.30 7.90
STX 160701P00029000 P 07/01/16 29.0 5.70 8.50
STX 160701P00029500 P 07/01/16 29.5 6.30 9.00
STX 160701P00030000 P 07/01/16 30.0 6.80 9.40
STX 160701P00030500 P 07/01/16 30.5 7.35 10.00
STX 160701P00031000 P 07/01/16 31.0 7.75 11.80
STX 160701P00031500 P 07/01/16 31.5 8.30 12.35
STX 160701P00032000 P 07/01/16 32.0 8.75 13.45
STX 160701P00032500 P 07/01/16 32.5 9.30 13.40
STX 160701P00033000 P 07/01/16 33.0 9.85 12.35
STX 160701P00033500 P 07/01/16 33.5 10.30 14.95
STX 160701P00034000 P 07/01/16 34.0 10.75 15.50
STX 160701P00034500 P 07/01/16 34.5 11.30 14.50
STX 160708C00013000 C 07/08/16 13.0 7.50 8.40
STX 160708C00014000 C 07/08/16 14.0 5.25 7.45
STX 160708C00014500 C 07/08/16 14.5 4.70 7.00
STX 160708C00015000 C 07/08/16 15.0 5.15 6.35
STX 160708C00015500 C 07/08/16 15.5 4.90 5.90
STX 160708C00016000 C 07/08/16 16.0 4.65 5.55
STX 160708C00016500 C 07/08/16 16.5 4.20 4.60
STX 160708C00017000 C 07/08/16 17.0 3.70 4.10
STX 160708C00017500 C 07/08/16 17.5 3.25 3.60
STX 160708C00018000 C 07/08/16 18.0 2.79 3.20
STX 160708C00018500 C 07/08/16 18.5 2.35 2.71
STX 160708C00019000 C 07/08/16 19.0 2.04 2.21
STX 160708C00019500 C 07/08/16 19.5 1.64 1.80
STX 160708C00020000 C 07/08/16 20.0 1.28 1.44
STX 160708C00020500 C 07/08/16 20.5 0.97 1.12
STX 160708C00021000 C 07/08/16 21.0 0.72 0.78
STX 160708C00021500 C 07/08/16 21.5 0.49 0.55
STX 160708C00022000 C 07/08/16 22.0 0.33 0.39
STX 160708C00022500 C 07/08/16 22.5 0.21 0.26
STX 160708C00023000 C 07/08/16 23.0 0.13 0.17
STX 160708C00023500 C 07/08/16 23.5 0.07 0.12
STX 160708C00024000 C 07/08/16 24.0 0.04 0.08
STX 160708C00024500 C 07/08/16 24.5 0.02 0.06
STX 160708C00025000 C 07/08/16 25.0 0.01 0.04
STX 160708C00025500 C 07/08/16 25.5 0.00 0.03
STX 160708C00026000 C 07/08/16 26.0 0.00 0.04
STX 160708C00026500 C 07/08/16 26.5 0.00 0.04
STX 160708C00027000 C 07/08/16 27.0 0.00 0.03
STX 160708C00027500 C 07/08/16 27.5 0.00 0.04
STX 160708C00028000 C 07/08/16 28.0 0.00 0.04
STX 160708C00028500 C 07/08/16 28.5 0.00 0.04
STX 160708C00029000 C 07/08/16 29.0 0.00 0.03
STX 160708C00029500 C 07/08/16 29.5 0.00 0.03
STX 160708C00030000 C 07/08/16 30.0 0.00 0.04
STX 160708C00030500 C 07/08/16 30.5 0.00 0.03
STX 160708C00031000 C 07/08/16 31.0 0.00 0.03
STX 160708C00031500 C 07/08/16 31.5 0.00 0.03
STX 160708C00032000 C 07/08/16 32.0 0.00 0.03
STX 160708C00032500 C 07/08/16 32.5 0.00 0.03
STX 160708C00033000 C 07/08/16 33.0 0.00 0.03
STX 160708C00033500 C 07/08/16 33.5 0.00 0.03
STX 160708C00034000 C 07/08/16 34.0 0.00 0.03
STX 160708C00034500 C 07/08/16 34.5 0.00 0.03
STX 160708P00013000 P 07/08/16 13.0 0.00 0.03
STX 160708P00014000 P 07/08/16 14.0 0.00 0.04
STX 160708P00014500 P 07/08/16 14.5 0.00 0.04
STX 160708P00015000 P 07/08/16 15.0 0.00 0.04
STX 160708P00015500 P 07/08/16 15.5 0.00 0.04
STX 160708P00016000 P 07/08/16 16.0 0.00 0.04
STX 160708P00016500 P 07/08/16 16.5 0.00 0.05
STX 160708P00017000 P 07/08/16 17.0 0.00 0.07
STX 160708P00017500 P 07/08/16 17.5 0.01 0.09
STX 160708P00018000 P 07/08/16 18.0 0.08 0.13
STX 160708P00018500 P 07/08/16 18.5 0.13 0.19
STX 160708P00019000 P 07/08/16 19.0 0.20 0.27
STX 160708P00019500 P 07/08/16 19.5 0.29 0.35
STX 160708P00020000 P 07/08/16 20.0 0.43 0.49
STX 160708P00020500 P 07/08/16 20.5 0.60 0.68
STX 160708P00021000 P 07/08/16 21.0 0.83 0.91
STX 160708P00021500 P 07/08/16 21.5 1.11 1.24
STX 160708P00022000 P 07/08/16 22.0 1.44 1.59
STX 160708P00022500 P 07/08/16 22.5 1.81 1.99
STX 160708P00023000 P 07/08/16 23.0 2.21 2.42
STX 160708P00023500 P 07/08/16 23.5 2.49 2.89
STX 160708P00024000 P 07/08/16 24.0 2.47 3.40
STX 160708P00024500 P 07/08/16 24.5 2.67 3.90
STX 160708P00025000 P 07/08/16 25.0 2.16 4.35
STX 160708P00025500 P 07/08/16 25.5 2.39 4.85
STX 160708P00026000 P 07/08/16 26.0 2.87 5.35
STX 160708P00026500 P 07/08/16 26.5 3.30 5.85
STX 160708P00027000 P 07/08/16 27.0 4.55 6.35
STX 160708P00027500 P 07/08/16 27.5 4.30 6.90
STX 160708P00028000 P 07/08/16 28.0 4.75 7.35
STX 160708P00028500 P 07/08/16 28.5 5.35 7.85
STX 160708P00029000 P 07/08/16 29.0 5.75 8.35
STX 160708P00029500 P 07/08/16 29.5 6.30 8.90
STX 160708P00030000 P 07/08/16 30.0 6.75 9.40
STX 160708P00030500 P 07/08/16 30.5 7.30 9.95
STX 160708P00031000 P 07/08/16 31.0 7.70 10.85
STX 160708P00031500 P 07/08/16 31.5 8.30 12.40
STX 160708P00032000 P 07/08/16 32.0 8.70 11.80
STX 160708P00032500 P 07/08/16 32.5 9.30 13.40
STX 160708P00033000 P 07/08/16 33.0 9.75 13.90
STX 160708P00033500 P 07/08/16 33.5 10.30 14.30
STX 160708P00034000 P 07/08/16 34.0 10.70 14.75
STX 160708P00034500 P 07/08/16 34.5 11.30 13.95
STX 160715C00011000 C 07/15/16 11.0 9.30 10.35
STX 160715C00012000 C 07/15/16 12.0 7.90 10.45
STX 160715C00013000 C 07/15/16 13.0 7.35 8.50
STX 160715C00013500 C 07/15/16 13.5 6.70 8.05
STX 160715C00014000 C 07/15/16 14.0 6.25 7.60
STX 160715C00014500 C 07/15/16 14.5 5.75 7.10
STX 160715C00015000 C 07/15/16 15.0 5.55 6.10
STX 160715C00015500 C 07/15/16 15.5 4.95 6.10
STX 160715C00016000 C 07/15/16 16.0 4.70 5.65
STX 160715C00016500 C 07/15/16 16.5 4.25 4.60
STX 160715C00017000 C 07/15/16 17.0 3.80 4.15
STX 160715C00017500 C 07/15/16 17.5 3.35 3.65
STX 160715C00018000 C 07/15/16 18.0 2.95 3.20
STX 160715C00018500 C 07/15/16 18.5 2.60 2.70
STX 160715C00019000 C 07/15/16 19.0 2.20 2.29
STX 160715C00019500 C 07/15/16 19.5 1.83 1.95
STX 160715C00020000 C 07/15/16 20.0 1.50 1.56
STX 160715C00020500 C 07/15/16 20.5 1.19 1.24
STX 160715C00021000 C 07/15/16 21.0 0.93 0.97
STX 160715C00021500 C 07/15/16 21.5 0.71 0.74
STX 160715C00022000 C 07/15/16 22.0 0.53 0.56
STX 160715C00022500 C 07/15/16 22.5 0.38 0.42
STX 160715C00023000 C 07/15/16 23.0 0.27 0.30
STX 160715C00023500 C 07/15/16 23.5 0.19 0.21
STX 160715C00024000 C 07/15/16 24.0 0.13 0.16
STX 160715C00024500 C 07/15/16 24.5 0.09 0.11
STX 160715C00025000 C 07/15/16 25.0 0.07 0.08
STX 160715C00025500 C 07/15/16 25.5 0.05 0.06
STX 160715C00026000 C 07/15/16 26.0 0.02 0.04
STX 160715C00026500 C 07/15/16 26.5 0.01 0.04
STX 160715C00027000 C 07/15/16 27.0 0.00 0.03
STX 160715C00027500 C 07/15/16 27.5 0.00 0.04
STX 160715C00028000 C 07/15/16 28.0 0.00 0.03
STX 160715C00028500 C 07/15/16 28.5 0.00 0.03
STX 160715C00029000 C 07/15/16 29.0 0.00 0.02
STX 160715C00029500 C 07/15/16 29.5 0.00 0.03
STX 160715C00030000 C 07/15/16 30.0 0.00 0.02
STX 160715C00030500 C 07/15/16 30.5 0.00 0.03
STX 160715C00031000 C 07/15/16 31.0 0.00 0.03
STX 160715C00031500 C 07/15/16 31.5 0.00 0.03
STX 160715C00032000 C 07/15/16 32.0 0.00 0.03
STX 160715C00032500 C 07/15/16 32.5 0.00 0.03
STX 160715C00033000 C 07/15/16 33.0 0.00 0.03
STX 160715C00034000 C 07/15/16 34.0 0.00 0.03
STX 160715C00035000 C 07/15/16 35.0 0.00 0.03
STX 160715C00036000 C 07/15/16 36.0 0.00 0.03
STX 160715C00037000 C 07/15/16 37.0 0.00 0.03
STX 160715C00038000 C 07/15/16 38.0 0.00 0.03
STX 160715C00039000 C 07/15/16 39.0 0.00 0.02
STX 160715C00040000 C 07/15/16 40.0 0.00 0.02
STX 160715P00011000 P 07/15/16 11.0 0.00 0.02
STX 160715P00012000 P 07/15/16 12.0 0.00 0.03
STX 160715P00013000 P 07/15/16 13.0 0.00 0.03
STX 160715P00013500 P 07/15/16 13.5 0.00 0.03
STX 160715P00014000 P 07/15/16 14.0 0.00 0.03
STX 160715P00014500 P 07/15/16 14.5 0.00 0.03
STX 160715P00015000 P 07/15/16 15.0 0.02 0.04
STX 160715P00015500 P 07/15/16 15.5 0.00 0.06
STX 160715P00016000 P 07/15/16 16.0 0.00 0.08
STX 160715P00016500 P 07/15/16 16.5 0.06 0.09
STX 160715P00017000 P 07/15/16 17.0 0.09 0.13
STX 160715P00017500 P 07/15/16 17.5 0.13 0.16
STX 160715P00018000 P 07/15/16 18.0 0.19 0.22
STX 160715P00018500 P 07/15/16 18.5 0.26 0.29
STX 160715P00019000 P 07/15/16 19.0 0.36 0.39
STX 160715P00019500 P 07/15/16 19.5 0.48 0.51
STX 160715P00020000 P 07/15/16 20.0 0.64 0.67
STX 160715P00020500 P 07/15/16 20.5 0.83 0.86
STX 160715P00021000 P 07/15/16 21.0 1.04 1.10
STX 160715P00021500 P 07/15/16 21.5 1.33 1.38
STX 160715P00022000 P 07/15/16 22.0 1.64 1.70
STX 160715P00022500 P 07/15/16 22.5 2.00 2.09
STX 160715P00023000 P 07/15/16 23.0 2.35 2.48
STX 160715P00023500 P 07/15/16 23.5 2.78 2.92
STX 160715P00024000 P 07/15/16 24.0 3.15 3.40
STX 160715P00024500 P 07/15/16 24.5 3.60 3.90
STX 160715P00025000 P 07/15/16 25.0 4.05 4.35
STX 160715P00025500 P 07/15/16 25.5 2.57 4.85
STX 160715P00026000 P 07/15/16 26.0 5.00 5.30
STX 160715P00026500 P 07/15/16 26.5 3.45 5.85
STX 160715P00027000 P 07/15/16 27.0 5.60 6.30
STX 160715P00027500 P 07/15/16 27.5 4.40 6.80
STX 160715P00028000 P 07/15/16 28.0 4.90 7.30
STX 160715P00028500 P 07/15/16 28.5 5.35 7.80
STX 160715P00029000 P 07/15/16 29.0 5.90 8.30
STX 160715P00029500 P 07/15/16 29.5 6.35 8.80
STX 160715P00030000 P 07/15/16 30.0 6.90 9.30
STX 160715P00030500 P 07/15/16 30.5 7.35 9.90
STX 160715P00031000 P 07/15/16 31.0 7.90 10.30
STX 160715P00031500 P 07/15/16 31.5 8.30 12.30
STX 160715P00032000 P 07/15/16 32.0 8.90 11.45
STX 160715P00032500 P 07/15/16 32.5 9.30 11.85
STX 160715P00033000 P 07/15/16 33.0 9.90 12.50
STX 160715P00034000 P 07/15/16 34.0 10.85 14.35
STX 160715P00035000 P 07/15/16 35.0 11.90 14.50
STX 160715P00036000 P 07/15/16 36.0 12.90 15.35
STX 160715P00037000 P 07/15/16 37.0 13.90 16.35
STX 160715P00038000 P 07/15/16 38.0 14.90 18.80
STX 160715P00039000 P 07/15/16 39.0 15.90 19.35
STX 160715P00040000 P 07/15/16 40.0 16.90 19.45
STX 160722C00014000 C 07/22/16 14.0 6.50 7.65
STX 160722C00015000 C 07/22/16 15.0 5.20 6.70
STX 160722C00015500 C 07/22/16 15.5 4.95 6.20
STX 160722C00016000 C 07/22/16 16.0 4.60 5.85
STX 160722C00016500 C 07/22/16 16.5 4.15 5.40
STX 160722C00017000 C 07/22/16 17.0 3.85 4.90
STX 160722C00017500 C 07/22/16 17.5 3.35 4.40
STX 160722C00018000 C 07/22/16 18.0 2.89 3.95
STX 160722C00018500 C 07/22/16 18.5 2.56 3.40
STX 160722C00019000 C 07/22/16 19.0 2.25 2.78
STX 160722C00019500 C 07/22/16 19.5 1.88 2.45
STX 160722C00020000 C 07/22/16 20.0 1.57 1.86
STX 160722C00020500 C 07/22/16 20.5 1.29 1.76
STX 160722C00021000 C 07/22/16 21.0 1.04 1.21
STX 160722C00021500 C 07/22/16 21.5 0.81 0.97
STX 160722C00022000 C 07/22/16 22.0 0.67 0.75
STX 160722C00022500 C 07/22/16 22.5 0.49 0.57
STX 160722C00023000 C 07/22/16 23.0 0.36 0.44
STX 160722C00023500 C 07/22/16 23.5 0.26 0.34
STX 160722C00024000 C 07/22/16 24.0 0.18 0.26
STX 160722C00024500 C 07/22/16 24.5 0.12 0.19
STX 160722C00025000 C 07/22/16 25.0 0.09 0.15
STX 160722C00025500 C 07/22/16 25.5 0.04 0.12
STX 160722C00026000 C 07/22/16 26.0 0.04 0.09
STX 160722C00026500 C 07/22/16 26.5 0.00 0.23
STX 160722C00027000 C 07/22/16 27.0 0.00 0.29
STX 160722C00027500 C 07/22/16 27.5 0.00 0.25
STX 160722C00028000 C 07/22/16 28.0 0.00 0.22
STX 160722C00028500 C 07/22/16 28.5 0.00 0.11
STX 160722C00029000 C 07/22/16 29.0 0.00 0.28
STX 160722C00029500 C 07/22/16 29.5 0.00 0.45
STX 160722C00030000 C 07/22/16 30.0 0.00 0.19
STX 160722C00030500 C 07/22/16 30.5 0.00 0.50
STX 160722C00031000 C 07/22/16 31.0 0.00 0.26
STX 160722C00031500 C 07/22/16 31.5 0.00 0.50
STX 160722C00032000 C 07/22/16 32.0 0.00 0.50
STX 160722C00032500 C 07/22/16 32.5 0.00 0.50
STX 160722C00033000 C 07/22/16 33.0 0.00 0.50
STX 160722C00033500 C 07/22/16 33.5 0.00 0.50
STX 160722C00034000 C 07/22/16 34.0 0.00 0.36
STX 160722C00034500 C 07/22/16 34.5 0.00 0.50
STX 160722P00014000 P 07/22/16 14.0 0.00 0.50
STX 160722P00015000 P 07/22/16 15.0 0.00 0.50
STX 160722P00015500 P 07/22/16 15.5 0.00 0.50
STX 160722P00016000 P 07/22/16 16.0 0.00 0.50
STX 160722P00016500 P 07/22/16 16.5 0.00 0.50
STX 160722P00017000 P 07/22/16 17.0 0.00 0.47
STX 160722P00017500 P 07/22/16 17.5 0.13 0.33
STX 160722P00018000 P 07/22/16 18.0 0.24 0.47
STX 160722P00018500 P 07/22/16 18.5 0.31 0.50
STX 160722P00019000 P 07/22/16 19.0 0.41 0.55
STX 160722P00019500 P 07/22/16 19.5 0.59 0.74
STX 160722P00020000 P 07/22/16 20.0 0.75 0.92
STX 160722P00020500 P 07/22/16 20.5 0.96 1.09
STX 160722P00021000 P 07/22/16 21.0 1.16 1.34
STX 160722P00021500 P 07/22/16 21.5 1.42 1.65
STX 160722P00022000 P 07/22/16 22.0 1.74 1.88
STX 160722P00022500 P 07/22/16 22.5 2.01 2.60
STX 160722P00023000 P 07/22/16 23.0 2.38 2.97
STX 160722P00023500 P 07/22/16 23.5 2.81 3.05
STX 160722P00024000 P 07/22/16 24.0 3.10 3.50
STX 160722P00024500 P 07/22/16 24.5 3.15 4.10
STX 160722P00025000 P 07/22/16 25.0 3.35 4.65
STX 160722P00025500 P 07/22/16 25.5 2.42 6.25
STX 160722P00026000 P 07/22/16 26.0 2.90 6.15
STX 160722P00026500 P 07/22/16 26.5 3.35 6.50
STX 160722P00027000 P 07/22/16 27.0 4.50 6.95
STX 160722P00027500 P 07/22/16 27.5 4.35 7.40
STX 160722P00028000 P 07/22/16 28.0 4.90 7.55
STX 160722P00028500 P 07/22/16 28.5 5.30 8.05
STX 160722P00029000 P 07/22/16 29.0 5.75 8.60
STX 160722P00029500 P 07/22/16 29.5 6.30 9.00
STX 160722P00030000 P 07/22/16 30.0 6.85 10.30
STX 160722P00030500 P 07/22/16 30.5 7.35 10.30
STX 160722P00031000 P 07/22/16 31.0 7.80 11.75
STX 160722P00031500 P 07/22/16 31.5 8.30 12.50
STX 160722P00032000 P 07/22/16 32.0 8.80 13.50
STX 160722P00032500 P 07/22/16 32.5 9.30 13.35
STX 160722P00033000 P 07/22/16 33.0 9.75 12.75
STX 160722P00033500 P 07/22/16 33.5 10.30 14.05
STX 160722P00034000 P 07/22/16 34.0 10.75 14.60
STX 160722P00034500 P 07/22/16 34.5 11.30 14.00
STX 160729C00015000 C 07/29/16 15.0 5.55 7.70
STX 160729C00016000 C 07/29/16 16.0 4.70 5.85
STX 160729C00017000 C 07/29/16 17.0 3.85 4.55
STX 160729C00018000 C 07/29/16 18.0 3.10 3.80
STX 160729C00019000 C 07/29/16 19.0 2.43 2.77
STX 160729C00019500 C 07/29/16 19.5 2.12 2.54
STX 160729C00020000 C 07/29/16 20.0 1.84 2.11
STX 160729C00020500 C 07/29/16 20.5 1.61 1.76
STX 160729C00021000 C 07/29/16 21.0 1.35 1.49
STX 160729C00021500 C 07/29/16 21.5 1.13 1.24
STX 160729C00022000 C 07/29/16 22.0 0.92 1.03
STX 160729C00022500 C 07/29/16 22.5 0.81 0.86
STX 160729C00023000 C 07/29/16 23.0 0.57 0.71
STX 160729C00023500 C 07/29/16 23.5 0.45 0.56
STX 160729C00024000 C 07/29/16 24.0 0.36 0.46
STX 160729C00024500 C 07/29/16 24.5 0.25 0.38
STX 160729C00025000 C 07/29/16 25.0 0.20 0.30
STX 160729C00025500 C 07/29/16 25.5 0.13 0.25
STX 160729C00026000 C 07/29/16 26.0 0.11 0.20
STX 160729C00026500 C 07/29/16 26.5 0.06 0.16
STX 160729C00027000 C 07/29/16 27.0 0.06 0.13
STX 160729C00027500 C 07/29/16 27.5 0.02 0.13
STX 160729C00028000 C 07/29/16 28.0 0.00 0.11
STX 160729C00028500 C 07/29/16 28.5 0.00 0.13
STX 160729C00029000 C 07/29/16 29.0 0.01 0.13
STX 160729C00029500 C 07/29/16 29.5 0.01 0.18
STX 160729C00030000 C 07/29/16 30.0 0.00 0.13
STX 160729C00030500 C 07/29/16 30.5 0.00 0.17
STX 160729C00031000 C 07/29/16 31.0 0.00 0.14
STX 160729C00031500 C 07/29/16 31.5 0.00 0.27
STX 160729C00032000 C 07/29/16 32.0 0.00 0.26
STX 160729C00032500 C 07/29/16 32.5 0.00 0.25
STX 160729C00033000 C 07/29/16 33.0 0.00 0.25
STX 160729C00033500 C 07/29/16 33.5 0.00 0.24
STX 160729C00034000 C 07/29/16 34.0 0.00 0.24
STX 160729C00034500 C 07/29/16 34.5 0.00 0.24
STX 160729P00015000 P 07/29/16 15.0 0.02 0.29
STX 160729P00016000 P 07/29/16 16.0 0.05 0.33
STX 160729P00017000 P 07/29/16 17.0 0.13 0.38
STX 160729P00018000 P 07/29/16 18.0 0.44 0.55
STX 160729P00019000 P 07/29/16 19.0 0.71 0.79
STX 160729P00019500 P 07/29/16 19.5 0.87 0.97
STX 160729P00020000 P 07/29/16 20.0 1.06 1.15
STX 160729P00020500 P 07/29/16 20.5 1.25 1.36
STX 160729P00021000 P 07/29/16 21.0 1.49 1.60
STX 160729P00021500 P 07/29/16 21.5 1.72 1.93
STX 160729P00022000 P 07/29/16 22.0 1.73 2.26
STX 160729P00022500 P 07/29/16 22.5 1.97 2.59
STX 160729P00023000 P 07/29/16 23.0 2.56 2.98
STX 160729P00023500 P 07/29/16 23.5 2.52 3.40
STX 160729P00024000 P 07/29/16 24.0 2.99 3.80
STX 160729P00024500 P 07/29/16 24.5 3.25 4.20
STX 160729P00025000 P 07/29/16 25.0 3.10 4.70
STX 160729P00025500 P 07/29/16 25.5 2.86 5.15
STX 160729P00026000 P 07/29/16 26.0 3.10 5.65
STX 160729P00026500 P 07/29/16 26.5 3.50 6.15
STX 160729P00027000 P 07/29/16 27.0 4.50 6.60
STX 160729P00027500 P 07/29/16 27.5 4.35 7.10
STX 160729P00028000 P 07/29/16 28.0 4.90 7.60
STX 160729P00028500 P 07/29/16 28.5 5.35 8.00
STX 160729P00029000 P 07/29/16 29.0 5.90 8.75
STX 160729P00029500 P 07/29/16 29.5 6.35 9.10
STX 160729P00030000 P 07/29/16 30.0 6.85 9.60
STX 160729P00030500 P 07/29/16 30.5 7.30 10.10
STX 160729P00031000 P 07/29/16 31.0 7.75 10.55
STX 160729P00031500 P 07/29/16 31.5 8.30 11.05
STX 160729P00032000 P 07/29/16 32.0 8.75 11.80
STX 160729P00032500 P 07/29/16 32.5 9.30 13.00
STX 160729P00033000 P 07/29/16 33.0 9.70 12.55
STX 160729P00033500 P 07/29/16 33.5 10.35 13.70
STX 160729P00034000 P 07/29/16 34.0 10.75 14.00
STX 160729P00034500 P 07/29/16 34.5 11.35 14.00
STX 160805C00014000 C 08/05/16 14.0 6.50 7.55
STX 160805C00015000 C 08/05/16 15.0 5.45 6.60
STX 160805C00016000 C 08/05/16 16.0 4.70 6.20
STX 160805C00017000 C 08/05/16 17.0 3.95 4.60
STX 160805C00017500 C 08/05/16 17.5 3.35 4.25
STX 160805C00018000 C 08/05/16 18.0 3.10 3.80
STX 160805C00018500 C 08/05/16 18.5 2.84 3.55
STX 160805C00019000 C 08/05/16 19.0 2.48 2.92
STX 160805C00019500 C 08/05/16 19.5 2.12 2.57
STX 160805C00020000 C 08/05/16 20.0 1.82 2.26
STX 160805C00020500 C 08/05/16 20.5 1.69 1.96
STX 160805C00021000 C 08/05/16 21.0 1.47 1.63
STX 160805C00021500 C 08/05/16 21.5 1.23 1.47
STX 160805C00022000 C 08/05/16 22.0 1.05 1.18
STX 160805C00022500 C 08/05/16 22.5 0.68 1.19
STX 160805C00023000 C 08/05/16 23.0 0.72 0.85
STX 160805C00023500 C 08/05/16 23.5 0.59 0.68
STX 160805C00024000 C 08/05/16 24.0 0.45 0.56
STX 160805C00024500 C 08/05/16 24.5 0.38 0.44
STX 160805C00025000 C 08/05/16 25.0 0.27 0.36
STX 160805C00025500 C 08/05/16 25.5 0.19 0.29
STX 160805C00026000 C 08/05/16 26.0 0.16 0.25
STX 160805C00026500 C 08/05/16 26.5 0.09 0.21
STX 160805C00027000 C 08/05/16 27.0 0.06 0.17
STX 160805C00027500 C 08/05/16 27.5 0.06 0.13
STX 160805C00028000 C 08/05/16 28.0 0.05 0.13
STX 160805C00028500 C 08/05/16 28.5 0.04 0.13
STX 160805C00029000 C 08/05/16 29.0 0.05 0.13
STX 160805C00029500 C 08/05/16 29.5 0.02 0.13
STX 160805C00030000 C 08/05/16 30.0 0.00 0.13
STX 160805C00030500 C 08/05/16 30.5 0.00 0.25
STX 160805C00031000 C 08/05/16 31.0 0.00 0.13
STX 160805C00031500 C 08/05/16 31.5 0.00 0.26
STX 160805C00032000 C 08/05/16 32.0 0.00 0.27
STX 160805C00032500 C 08/05/16 32.5 0.00 0.26
STX 160805C00033000 C 08/05/16 33.0 0.00 0.25
STX 160805C00033500 C 08/05/16 33.5 0.00 0.25
STX 160805C00034000 C 08/05/16 34.0 0.00 0.24
STX 160805P00014000 P 08/05/16 14.0 0.01 0.29
STX 160805P00015000 P 08/05/16 15.0 0.05 0.32
STX 160805P00016000 P 08/05/16 16.0 0.17 0.36
STX 160805P00017000 P 08/05/16 17.0 0.38 0.51
STX 160805P00017500 P 08/05/16 17.5 0.47 0.62
STX 160805P00018000 P 08/05/16 18.0 0.62 0.75
STX 160805P00018500 P 08/05/16 18.5 0.72 0.94
STX 160805P00019000 P 08/05/16 19.0 0.89 1.09
STX 160805P00019500 P 08/05/16 19.5 1.05 1.40
STX 160805P00020000 P 08/05/16 20.0 1.29 1.53
STX 160805P00020500 P 08/05/16 20.5 1.49 1.75
STX 160805P00021000 P 08/05/16 21.0 1.64 2.05
STX 160805P00021500 P 08/05/16 21.5 1.67 2.35
STX 160805P00022000 P 08/05/16 22.0 1.97 2.68
STX 160805P00022500 P 08/05/16 22.5 2.31 2.99
STX 160805P00023000 P 08/05/16 23.0 2.67 3.40
STX 160805P00023500 P 08/05/16 23.5 3.00 3.80
STX 160805P00024000 P 08/05/16 24.0 2.79 4.30
STX 160805P00024500 P 08/05/16 24.5 3.00 4.60
STX 160805P00025000 P 08/05/16 25.0 2.60 5.10
STX 160805P00025500 P 08/05/16 25.5 3.10 5.45
STX 160805P00026000 P 08/05/16 26.0 3.50 5.95
STX 160805P00026500 P 08/05/16 26.5 3.90 6.75
STX 160805P00027000 P 08/05/16 27.0 4.50 6.95
STX 160805P00027500 P 08/05/16 27.5 4.90 7.45
STX 160805P00028000 P 08/05/16 28.0 5.50 7.90
STX 160805P00028500 P 08/05/16 28.5 5.90 8.55
STX 160805P00029000 P 08/05/16 29.0 6.30 9.05
STX 160805P00029500 P 08/05/16 29.5 6.85 9.60
STX 160805P00030000 P 08/05/16 30.0 7.30 10.05
STX 160805P00030500 P 08/05/16 30.5 7.90 10.65
STX 160805P00031000 P 08/05/16 31.0 8.30 11.10
STX 160805P00031500 P 08/05/16 31.5 8.90 11.55
STX 160805P00032000 P 08/05/16 32.0 9.30 12.15
STX 160805P00032500 P 08/05/16 32.5 9.85 12.50
STX 160805P00033000 P 08/05/16 33.0 10.30 13.05
STX 160805P00033500 P 08/05/16 33.5 10.90 14.45
STX 160805P00034000 P 08/05/16 34.0 11.30 14.05
STX 160819C00013000 C 08/19/16 13.0 7.60 9.30
STX 160819C00014000 C 08/19/16 14.0 6.80 7.65
STX 160819C00015000 C 08/19/16 15.0 5.80 6.60
STX 160819C00016000 C 08/19/16 16.0 4.95 5.45
STX 160819C00017000 C 08/19/16 17.0 4.10 4.45
STX 160819C00018000 C 08/19/16 18.0 3.35 3.65
STX 160819C00019000 C 08/19/16 19.0 2.72 2.79
STX 160819C00020000 C 08/19/16 20.0 2.10 2.16
STX 160819C00021000 C 08/19/16 21.0 1.58 1.63
STX 160819C00022000 C 08/19/16 22.0 1.15 1.21
STX 160819C00023000 C 08/19/16 23.0 0.82 0.88
STX 160819C00024000 C 08/19/16 24.0 0.57 0.62
STX 160819C00025000 C 08/19/16 25.0 0.38 0.42
STX 160819C00026000 C 08/19/16 26.0 0.24 0.29
STX 160819C00027000 C 08/19/16 27.0 0.16 0.19
STX 160819C00028000 C 08/19/16 28.0 0.10 0.13
STX 160819C00029000 C 08/19/16 29.0 0.05 0.10
STX 160819C00030000 C 08/19/16 30.0 0.03 0.07
STX 160819C00031000 C 08/19/16 31.0 0.03 0.05
STX 160819C00032000 C 08/19/16 32.0 0.00 0.04
STX 160819P00013000 P 08/19/16 13.0 0.09 0.13
STX 160819P00014000 P 08/19/16 14.0 0.14 0.20
STX 160819P00015000 P 08/19/16 15.0 0.25 0.30
STX 160819P00016000 P 08/19/16 16.0 0.40 0.45
STX 160819P00017000 P 08/19/16 17.0 0.60 0.65
STX 160819P00018000 P 08/19/16 18.0 0.87 0.93
STX 160819P00019000 P 08/19/16 19.0 1.21 1.28
STX 160819P00020000 P 08/19/16 20.0 1.64 1.71
STX 160819P00021000 P 08/19/16 21.0 2.16 2.23
STX 160819P00022000 P 08/19/16 22.0 2.76 2.86
STX 160819P00023000 P 08/19/16 23.0 3.45 3.55
STX 160819P00024000 P 08/19/16 24.0 4.20 4.35
STX 160819P00025000 P 08/19/16 25.0 4.95 5.25
STX 160819P00026000 P 08/19/16 26.0 5.85 6.10
STX 160819P00027000 P 08/19/16 27.0 6.00 7.20
STX 160819P00028000 P 08/19/16 28.0 5.70 8.30
STX 160819P00029000 P 08/19/16 29.0 6.65 9.45
STX 160819P00030000 P 08/19/16 30.0 7.55 10.40
STX 160819P00031000 P 08/19/16 31.0 8.65 11.25
STX 160819P00032000 P 08/19/16 32.0 9.50 12.40
STX 160916C00010000 C 09/16/16 10.0 10.30 12.60
STX 160916C00011000 C 09/16/16 11.0 8.30 11.70
STX 160916C00012000 C 09/16/16 12.0 8.60 9.65
STX 160916C00013000 C 09/16/16 13.0 7.70 8.30
STX 160916C00014000 C 09/16/16 14.0 6.75 7.30
STX 160916C00015000 C 09/16/16 15.0 5.85 6.65
STX 160916C00016000 C 09/16/16 16.0 4.95 5.95
STX 160916C00017000 C 09/16/16 17.0 4.25 4.55
STX 160916C00018000 C 09/16/16 18.0 3.50 3.75
STX 160916C00019000 C 09/16/16 19.0 2.90 2.96
STX 160916C00020000 C 09/16/16 20.0 2.29 2.37
STX 160916C00021000 C 09/16/16 21.0 1.79 1.86
STX 160916C00022000 C 09/16/16 22.0 1.38 1.44
STX 160916C00023000 C 09/16/16 23.0 1.04 1.10
STX 160916C00024000 C 09/16/16 24.0 0.77 0.83
STX 160916C00025000 C 09/16/16 25.0 0.56 0.60
STX 160916C00026000 C 09/16/16 26.0 0.40 0.45
STX 160916C00027000 C 09/16/16 27.0 0.28 0.33
STX 160916C00028000 C 09/16/16 28.0 0.19 0.24
STX 160916C00029000 C 09/16/16 29.0 0.14 0.18
STX 160916C00030000 C 09/16/16 30.0 0.09 0.13
STX 160916C00031000 C 09/16/16 31.0 0.06 0.10
STX 160916C00032000 C 09/16/16 32.0 0.04 0.07
STX 160916C00033000 C 09/16/16 33.0 0.02 0.05
STX 160916C00034000 C 09/16/16 34.0 0.01 0.04
STX 160916C00035000 C 09/16/16 35.0 0.01 0.03
STX 160916C00036000 C 09/16/16 36.0 0.00 0.03
STX 160916C00037000 C 09/16/16 37.0 0.00 0.03
STX 160916C00038000 C 09/16/16 38.0 0.00 0.03
STX 160916C00039000 C 09/16/16 39.0 0.00 0.03
STX 160916C00040000 C 09/16/16 40.0 0.00 0.03
STX 160916C00041000 C 09/16/16 41.0 0.00 0.03
STX 160916C00042000 C 09/16/16 42.0 0.00 0.03
STX 160916C00043000 C 09/16/16 43.0 0.00 0.03
STX 160916C00044000 C 09/16/16 44.0 0.00 0.03
STX 160916C00045000 C 09/16/16 45.0 0.00 0.03
STX 160916C00046000 C 09/16/16 46.0 0.00 0.03
STX 160916C00047000 C 09/16/16 47.0 0.00 0.03
STX 160916C00048000 C 09/16/16 48.0 0.00 0.03
STX 160916C00049000 C 09/16/16 49.0 0.00 0.03
STX 160916C00050000 C 09/16/16 50.0 0.00 0.03
STX 160916P00010000 P 09/16/16 10.0 0.02 0.07
STX 160916P00011000 P 09/16/16 11.0 0.05 0.11
STX 160916P00012000 P 09/16/16 12.0 0.08 0.15
STX 160916P00013000 P 09/16/16 13.0 0.16 0.22
STX 160916P00014000 P 09/16/16 14.0 0.26 0.32
STX 160916P00015000 P 09/16/16 15.0 0.40 0.45
STX 160916P00016000 P 09/16/16 16.0 0.59 0.64
STX 160916P00017000 P 09/16/16 17.0 0.83 0.88
STX 160916P00018000 P 09/16/16 18.0 1.12 1.18
STX 160916P00019000 P 09/16/16 19.0 1.49 1.56
STX 160916P00020000 P 09/16/16 20.0 1.93 2.00
STX 160916P00021000 P 09/16/16 21.0 2.44 2.54
STX 160916P00022000 P 09/16/16 22.0 3.05 3.15
STX 160916P00023000 P 09/16/16 23.0 3.70 3.85
STX 160916P00024000 P 09/16/16 24.0 4.45 4.55
STX 160916P00025000 P 09/16/16 25.0 5.15 5.45
STX 160916P00026000 P 09/16/16 26.0 6.05 6.30
STX 160916P00027000 P 09/16/16 27.0 6.85 7.20
STX 160916P00028000 P 09/16/16 28.0 6.25 8.50
STX 160916P00029000 P 09/16/16 29.0 7.15 9.60
STX 160916P00030000 P 09/16/16 30.0 9.60 10.30
STX 160916P00031000 P 09/16/16 31.0 8.55 11.55
STX 160916P00032000 P 09/16/16 32.0 9.50 12.70
STX 160916P00033000 P 09/16/16 33.0 10.50 13.70
STX 160916P00034000 P 09/16/16 34.0 11.50 14.45
STX 160916P00035000 P 09/16/16 35.0 12.50 15.45
STX 160916P00036000 P 09/16/16 36.0 13.50 16.40
STX 160916P00037000 P 09/16/16 37.0 14.50 17.35
STX 160916P00038000 P 09/16/16 38.0 15.50 18.45
STX 160916P00039000 P 09/16/16 39.0 16.50 19.60
STX 160916P00040000 P 09/16/16 40.0 17.50 20.45
STX 160916P00041000 P 09/16/16 41.0 18.50 21.45
STX 160916P00042000 P 09/16/16 42.0 19.50 22.60
STX 160916P00043000 P 09/16/16 43.0 20.50 23.45
STX 160916P00044000 P 09/16/16 44.0 21.50 24.65
STX 160916P00045000 P 09/16/16 45.0 22.50 25.40
STX 160916P00046000 P 09/16/16 46.0 23.50 26.60
STX 160916P00047000 P 09/16/16 47.0 24.50 27.40
STX 160916P00048000 P 09/16/16 48.0 25.50 28.40
STX 160916P00049000 P 09/16/16 49.0 26.50 29.70
STX 160916P00050000 P 09/16/16 50.0 27.50 31.00
STX 161216C00008000 C 12/16/16 8.0 12.50 14.65
STX 161216C00009000 C 12/16/16 9.0 9.85 14.15
STX 161216C00010000 C 12/16/16 10.0 10.50 11.00
STX 161216C00011000 C 12/16/16 11.0 7.85 10.35
STX 161216C00012000 C 12/16/16 12.0 8.35 9.70
STX 161216C00013000 C 12/16/16 13.0 7.75 8.30
STX 161216C00014000 C 12/16/16 14.0 6.85 7.35
STX 161216C00015000 C 12/16/16 15.0 6.10 6.50
STX 161216C00016000 C 12/16/16 16.0 5.30 5.60
STX 161216C00017000 C 12/16/16 17.0 4.60 4.90
STX 161216C00018000 C 12/16/16 18.0 4.00 4.15
STX 161216C00019000 C 12/16/16 19.0 3.40 3.50
STX 161216C00020000 C 12/16/16 20.0 2.88 2.97
STX 161216C00021000 C 12/16/16 21.0 2.41 2.51
STX 161216C00022000 C 12/16/16 22.0 2.00 2.10
STX 161216C00023000 C 12/16/16 23.0 1.65 1.74
STX 161216C00024000 C 12/16/16 24.0 1.35 1.44
STX 161216C00025000 C 12/16/16 25.0 1.10 1.16
STX 161216C00026000 C 12/16/16 26.0 0.88 0.97
STX 161216C00027000 C 12/16/16 27.0 0.71 0.79
STX 161216C00028000 C 12/16/16 28.0 0.56 0.64
STX 161216C00029000 C 12/16/16 29.0 0.45 0.52
STX 161216C00030000 C 12/16/16 30.0 0.35 0.42
STX 161216C00031000 C 12/16/16 31.0 0.27 0.34
STX 161216C00032000 C 12/16/16 32.0 0.21 0.28
STX 161216C00033000 C 12/16/16 33.0 0.16 0.22
STX 161216C00034000 C 12/16/16 34.0 0.12 0.18
STX 161216C00035000 C 12/16/16 35.0 0.09 0.15
STX 161216C00036000 C 12/16/16 36.0 0.07 0.12
STX 161216C00037000 C 12/16/16 37.0 0.05 0.10
STX 161216C00038000 C 12/16/16 38.0 0.03 0.09
STX 161216C00039000 C 12/16/16 39.0 0.03 0.07
STX 161216C00040000 C 12/16/16 40.0 0.01 0.06
STX 161216P00008000 P 12/16/16 8.0 0.06 0.13
STX 161216P00009000 P 12/16/16 9.0 0.12 0.17
STX 161216P00010000 P 12/16/16 10.0 0.19 0.26
STX 161216P00011000 P 12/16/16 11.0 0.28 0.36
STX 161216P00012000 P 12/16/16 12.0 0.41 0.50
STX 161216P00013000 P 12/16/16 13.0 0.57 0.65
STX 161216P00014000 P 12/16/16 14.0 0.77 0.85
STX 161216P00015000 P 12/16/16 15.0 1.01 1.08
STX 161216P00016000 P 12/16/16 16.0 1.29 1.36
STX 161216P00017000 P 12/16/16 17.0 1.63 1.71
STX 161216P00018000 P 12/16/16 18.0 2.02 2.10
STX 161216P00019000 P 12/16/16 19.0 2.46 2.55
STX 161216P00020000 P 12/16/16 20.0 2.98 3.05
STX 161216P00021000 P 12/16/16 21.0 3.50 3.65
STX 161216P00022000 P 12/16/16 22.0 4.10 4.25
STX 161216P00023000 P 12/16/16 23.0 4.80 4.90
STX 161216P00024000 P 12/16/16 24.0 5.50 5.65
STX 161216P00025000 P 12/16/16 25.0 6.25 6.40
STX 161216P00026000 P 12/16/16 26.0 7.05 7.20
STX 161216P00027000 P 12/16/16 27.0 7.80 8.00
STX 161216P00028000 P 12/16/16 28.0 8.65 8.90
STX 161216P00029000 P 12/16/16 29.0 9.45 9.80
STX 161216P00030000 P 12/16/16 30.0 10.35 10.70
STX 161216P00031000 P 12/16/16 31.0 9.30 11.65
STX 161216P00032000 P 12/16/16 32.0 10.10 13.10
STX 161216P00033000 P 12/16/16 33.0 11.20 14.05
STX 161216P00034000 P 12/16/16 34.0 12.10 15.00
STX 161216P00035000 P 12/16/16 35.0 13.10 15.95
STX 161216P00036000 P 12/16/16 36.0 14.10 16.90
STX 161216P00037000 P 12/16/16 37.0 15.10 17.90
STX 161216P00038000 P 12/16/16 38.0 15.90 18.95
STX 161216P00039000 P 12/16/16 39.0 16.90 19.90
STX 161216P00040000 P 12/16/16 40.0 17.90 20.95
STX 170120C00008000 C 01/20/17 8.0 12.45 14.40
STX 170120C00009000 C 01/20/17 9.0 10.35 14.30
STX 170120C00010000 C 01/20/17 10.0 10.50 12.60
STX 170120C00011000 C 01/20/17 11.0 7.80 10.80
STX 170120C00012000 C 01/20/17 12.0 8.40 11.15
STX 170120C00013000 C 01/20/17 13.0 7.70 8.40
STX 170120C00014000 C 01/20/17 14.0 6.85 7.30
STX 170120C00015000 C 01/20/17 15.0 6.20 6.40
STX 170120C00016000 C 01/20/17 16.0 5.40 5.65
STX 170120C00017000 C 01/20/17 17.0 4.65 4.95
STX 170120C00018000 C 01/20/17 18.0 4.10 4.25
STX 170120C00019000 C 01/20/17 19.0 3.55 3.70
STX 170120C00020000 C 01/20/17 20.0 3.00 3.15
STX 170120C00021000 C 01/20/17 21.0 2.57 2.68
STX 170120C00022000 C 01/20/17 22.0 2.17 2.28
STX 170120C00023000 C 01/20/17 23.0 1.85 1.91
STX 170120C00024000 C 01/20/17 24.0 1.52 1.61
STX 170120C00025000 C 01/20/17 25.0 1.27 1.35
STX 170120C00026000 C 01/20/17 26.0 1.04 1.14
STX 170120C00027000 C 01/20/17 27.0 0.84 0.94
STX 170120C00028000 C 01/20/17 28.0 0.69 0.78
STX 170120C00029000 C 01/20/17 29.0 0.60 0.64
STX 170120C00030000 C 01/20/17 30.0 0.48 0.53
STX 170120C00031000 C 01/20/17 31.0 0.37 0.45
STX 170120C00032000 C 01/20/17 32.0 0.30 0.38
STX 170120C00033000 C 01/20/17 33.0 0.24 0.30
STX 170120C00034000 C 01/20/17 34.0 0.19 0.26
STX 170120C00035000 C 01/20/17 35.0 0.18 0.21
STX 170120C00036000 C 01/20/17 36.0 0.12 0.17
STX 170120C00037000 C 01/20/17 37.0 0.09 0.14
STX 170120C00038000 C 01/20/17 38.0 0.07 0.12
STX 170120C00040000 C 01/20/17 40.0 0.04 0.09
STX 170120C00045000 C 01/20/17 45.0 0.00 0.04
STX 170120C00050000 C 01/20/17 50.0 0.02 0.03
STX 170120C00052500 C 01/20/17 52.5 0.00 0.03
STX 170120C00055000 C 01/20/17 55.0 0.01 0.03
STX 170120C00057500 C 01/20/17 57.5 0.00 0.03
STX 170120C00060000 C 01/20/17 60.0 0.00 0.03
STX 170120C00062500 C 01/20/17 62.5 0.00 0.03
STX 170120C00065000 C 01/20/17 65.0 0.00 0.03
STX 170120C00067500 C 01/20/17 67.5 0.00 0.03
STX 170120C00070000 C 01/20/17 70.0 0.00 0.03
STX 170120C00072500 C 01/20/17 72.5 0.00 0.03
STX 170120C00075000 C 01/20/17 75.0 0.00 0.03
STX 170120C00080000 C 01/20/17 80.0 0.00 0.02
STX 170120C00085000 C 01/20/17 85.0 0.00 0.02
STX 170120C00090000 C 01/20/17 90.0 0.00 0.02
STX 170120C00095000 C 01/20/17 95.0 0.00 0.02
STX 170120C00100000 C 01/20/17 100.0 0.00 0.03
STX 170120P00008000 P 01/20/17 8.0 0.10 0.17
STX 170120P00009000 P 01/20/17 9.0 0.16 0.24
STX 170120P00010000 P 01/20/17 10.0 0.27 0.32
STX 170120P00011000 P 01/20/17 11.0 0.38 0.44
STX 170120P00012000 P 01/20/17 12.0 0.51 0.58
STX 170120P00013000 P 01/20/17 13.0 0.69 0.75
STX 170120P00014000 P 01/20/17 14.0 0.90 0.96
STX 170120P00015000 P 01/20/17 15.0 1.15 1.23
STX 170120P00016000 P 01/20/17 16.0 1.45 1.53
STX 170120P00017000 P 01/20/17 17.0 1.79 1.88
STX 170120P00018000 P 01/20/17 18.0 2.20 2.28
STX 170120P00019000 P 01/20/17 19.0 2.65 2.74
STX 170120P00020000 P 01/20/17 20.0 3.15 3.30
STX 170120P00021000 P 01/20/17 21.0 3.70 3.85
STX 170120P00022000 P 01/20/17 22.0 4.30 4.45
STX 170120P00023000 P 01/20/17 23.0 5.00 5.15
STX 170120P00024000 P 01/20/17 24.0 5.65 5.85
STX 170120P00025000 P 01/20/17 25.0 6.40 6.60
STX 170120P00026000 P 01/20/17 26.0 7.20 7.35
STX 170120P00027000 P 01/20/17 27.0 8.00 8.15
STX 170120P00028000 P 01/20/17 28.0 8.85 9.00
STX 170120P00029000 P 01/20/17 29.0 9.60 9.95
STX 170120P00030000 P 01/20/17 30.0 10.45 10.90
STX 170120P00031000 P 01/20/17 31.0 11.35 11.75
STX 170120P00032000 P 01/20/17 32.0 10.35 13.15
STX 170120P00033000 P 01/20/17 33.0 11.25 14.25
STX 170120P00034000 P 01/20/17 34.0 12.10 15.25
STX 170120P00035000 P 01/20/17 35.0 13.10 16.20
STX 170120P00036000 P 01/20/17 36.0 14.10 17.25
STX 170120P00037000 P 01/20/17 37.0 15.10 18.20
STX 170120P00038000 P 01/20/17 38.0 16.05 19.15
STX 170120P00040000 P 01/20/17 40.0 17.90 21.15
STX 170120P00045000 P 01/20/17 45.0 22.90 26.25
STX 170120P00050000 P 01/20/17 50.0 27.90 31.40
STX 170120P00052500 P 01/20/17 52.5 30.35 34.05
STX 170120P00055000 P 01/20/17 55.0 32.85 36.50
STX 170120P00057500 P 01/20/17 57.5 35.35 39.35
STX 170120P00060000 P 01/20/17 60.0 37.85 41.70
STX 170120P00062500 P 01/20/17 62.5 40.30 44.30
STX 170120P00065000 P 01/20/17 65.0 42.80 46.70
STX 170120P00067500 P 01/20/17 67.5 45.20 49.55
STX 170120P00070000 P 01/20/17 70.0 47.70 52.00
STX 170120P00072500 P 01/20/17 72.5 50.20 54.45
STX 170120P00075000 P 01/20/17 75.0 52.70 57.00
STX 170120P00080000 P 01/20/17 80.0 57.70 62.00
STX 170120P00085000 P 01/20/17 85.0 62.65 67.00
STX 170120P00090000 P 01/20/17 90.0 67.65 71.95
STX 170120P00095000 P 01/20/17 95.0 72.60 77.00
STX 170120P00100000 P 01/20/17 100.0 77.70 81.70
STX 180119C00005000 C 01/19/18 5.0 15.10 18.20
STX 180119C00008000 C 01/19/18 8.0 11.15 15.20
STX 180119C00010000 C 01/19/18 10.0 9.10 11.90
STX 180119C00013000 C 01/19/18 13.0 7.70 8.75
STX 180119C00015000 C 01/19/18 15.0 6.45 6.90
STX 180119C00018000 C 01/19/18 18.0 4.90 5.10
STX 180119C00020000 C 01/19/18 20.0 3.95 4.25
STX 180119C00023000 C 01/19/18 23.0 2.77 3.25
STX 180119C00025000 C 01/19/18 25.0 2.21 2.65
STX 180119C00028000 C 01/19/18 28.0 1.53 1.93
STX 180119C00030000 C 01/19/18 30.0 1.23 1.58
STX 180119C00032000 C 01/19/18 32.0 1.00 1.44
STX 180119C00033000 C 01/19/18 33.0 0.60 1.43
STX 180119C00035000 C 01/19/18 35.0 0.80 0.96
STX 180119C00037000 C 01/19/18 37.0 0.40 0.88
STX 180119C00040000 C 01/19/18 40.0 0.45 0.79
STX 180119C00042000 C 01/19/18 42.0 0.25 0.67
STX 180119C00045000 C 01/19/18 45.0 0.20 0.52
STX 180119C00047000 C 01/19/18 47.0 0.15 0.43
STX 180119C00050000 C 01/19/18 50.0 0.12 0.34
STX 180119P00005000 P 01/19/18 5.0 0.08 0.40
STX 180119P00008000 P 01/19/18 8.0 0.48 0.85
STX 180119P00010000 P 01/19/18 10.0 1.19 1.38
STX 180119P00013000 P 01/19/18 13.0 2.18 2.39
STX 180119P00015000 P 01/19/18 15.0 2.96 3.30
STX 180119P00018000 P 01/19/18 18.0 4.55 4.75
STX 180119P00020000 P 01/19/18 20.0 5.30 6.20
STX 180119P00023000 P 01/19/18 23.0 7.25 8.00
STX 180119P00025000 P 01/19/18 25.0 8.85 9.50
STX 180119P00028000 P 01/19/18 28.0 10.90 12.05
STX 180119P00030000 P 01/19/18 30.0 12.85 13.55
STX 180119P00032000 P 01/19/18 32.0 14.15 15.50
STX 180119P00033000 P 01/19/18 33.0 15.00 16.60
STX 180119P00035000 P 01/19/18 35.0 16.85 17.95
STX 180119P00037000 P 01/19/18 37.0 18.65 20.25
STX 180119P00040000 P 01/19/18 40.0 20.30 22.90
STX 180119P00042000 P 01/19/18 42.0 22.20 24.90
STX 180119P00045000 P 01/19/18 45.0 25.10 27.85
STX 180119P00047000 P 01/19/18 47.0 26.90 29.85
STX 180119P00050000 P 01/19/18 50.0 29.90 32.65

OPRA data is delayed 15 minutes.