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 (2014-12-26)Premium Content

Solarcity Corporation (SCTY)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150306C00035000 C 03/06/15 35.0 14.15 15.90
SCTY 150306C00039000 C 03/06/15 39.0 10.10 11.90
SCTY 150306C00040000 C 03/06/15 40.0 9.15 10.60
SCTY 150306C00041000 C 03/06/15 41.0 8.20 9.70
SCTY 150306C00041500 C 03/06/15 41.5 7.65 9.15
SCTY 150306C00042000 C 03/06/15 42.0 7.15 8.70
SCTY 150306C00042500 C 03/06/15 42.5 6.75 8.20
SCTY 150306C00043000 C 03/06/15 43.0 6.25 7.60
SCTY 150306C00043500 C 03/06/15 43.5 5.65 7.15
SCTY 150306C00044000 C 03/06/15 44.0 5.25 6.65
SCTY 150306C00044500 C 03/06/15 44.5 4.40 6.50
SCTY 150306C00045000 C 03/06/15 45.0 4.20 5.55
SCTY 150306C00045500 C 03/06/15 45.5 3.70 5.10
SCTY 150306C00046000 C 03/06/15 46.0 3.00 4.60
SCTY 150306C00046500 C 03/06/15 46.5 2.79 4.05
SCTY 150306C00047000 C 03/06/15 47.0 2.28 3.60
SCTY 150306C00047500 C 03/06/15 47.5 1.86 3.10
SCTY 150306C00048000 C 03/06/15 48.0 1.74 2.59
SCTY 150306C00048500 C 03/06/15 48.5 1.55 2.13
SCTY 150306C00049000 C 03/06/15 49.0 1.21 1.69
SCTY 150306C00049500 C 03/06/15 49.5 0.87 1.13
SCTY 150306C00050000 C 03/06/15 50.0 0.60 0.65
SCTY 150306C00050500 C 03/06/15 50.5 0.38 0.43
SCTY 150306C00051000 C 03/06/15 51.0 0.23 0.28
SCTY 150306C00051500 C 03/06/15 51.5 0.13 0.17
SCTY 150306C00052000 C 03/06/15 52.0 0.08 0.13
SCTY 150306C00052500 C 03/06/15 52.5 0.05 0.10
SCTY 150306C00053000 C 03/06/15 53.0 0.03 0.09
SCTY 150306C00053500 C 03/06/15 53.5 0.00 0.19
SCTY 150306C00054000 C 03/06/15 54.0 0.00 0.10
SCTY 150306C00054500 C 03/06/15 54.5 0.03 0.08
SCTY 150306C00055000 C 03/06/15 55.0 0.02 0.15
SCTY 150306C00055500 C 03/06/15 55.5 0.00 0.12
SCTY 150306C00056000 C 03/06/15 56.0 0.00 0.08
SCTY 150306C00056500 C 03/06/15 56.5 0.00 0.07
SCTY 150306C00057000 C 03/06/15 57.0 0.00 0.06
SCTY 150306C00057500 C 03/06/15 57.5 0.02 0.05
SCTY 150306C00058000 C 03/06/15 58.0 0.00 0.05
SCTY 150306C00058500 C 03/06/15 58.5 0.00 0.05
SCTY 150306C00059000 C 03/06/15 59.0 0.00 0.05
SCTY 150306C00059500 C 03/06/15 59.5 0.00 0.05
SCTY 150306C00060000 C 03/06/15 60.0 0.00 0.04
SCTY 150306C00060500 C 03/06/15 60.5 0.00 0.05
SCTY 150306C00061000 C 03/06/15 61.0 0.00 0.05
SCTY 150306C00061500 C 03/06/15 61.5 0.00 0.05
SCTY 150306C00062000 C 03/06/15 62.0 0.00 0.05
SCTY 150306C00063000 C 03/06/15 63.0 0.00 0.05
SCTY 150306C00064000 C 03/06/15 64.0 0.00 0.05
SCTY 150306C00065000 C 03/06/15 65.0 0.00 0.05
SCTY 150306C00067500 C 03/06/15 67.5 0.00 0.05
SCTY 150306C00070000 C 03/06/15 70.0 0.00 0.05
SCTY 150306C00072500 C 03/06/15 72.5 0.00 0.05
SCTY 150306C00075000 C 03/06/15 75.0 0.00 0.05
SCTY 150306P00035000 P 03/06/15 35.0 0.00 0.02
SCTY 150306P00039000 P 03/06/15 39.0 0.00 0.02
SCTY 150306P00040000 P 03/06/15 40.0 0.00 0.03
SCTY 150306P00041000 P 03/06/15 41.0 0.00 0.03
SCTY 150306P00041500 P 03/06/15 41.5 0.00 0.05
SCTY 150306P00042000 P 03/06/15 42.0 0.00 0.05
SCTY 150306P00042500 P 03/06/15 42.5 0.00 0.05
SCTY 150306P00043000 P 03/06/15 43.0 0.00 0.06
SCTY 150306P00043500 P 03/06/15 43.5 0.00 0.07
SCTY 150306P00044000 P 03/06/15 44.0 0.00 0.09
SCTY 150306P00044500 P 03/06/15 44.5 0.00 0.13
SCTY 150306P00045000 P 03/06/15 45.0 0.00 0.09
SCTY 150306P00045500 P 03/06/15 45.5 0.00 0.20
SCTY 150306P00046000 P 03/06/15 46.0 0.00 0.08
SCTY 150306P00046500 P 03/06/15 46.5 0.00 0.33
SCTY 150306P00047000 P 03/06/15 47.0 0.01 0.12
SCTY 150306P00047500 P 03/06/15 47.5 0.03 0.10
SCTY 150306P00048000 P 03/06/15 48.0 0.05 0.11
SCTY 150306P00048500 P 03/06/15 48.5 0.13 0.17
SCTY 150306P00049000 P 03/06/15 49.0 0.23 0.28
SCTY 150306P00049500 P 03/06/15 49.5 0.36 0.43
SCTY 150306P00050000 P 03/06/15 50.0 0.58 0.64
SCTY 150306P00050500 P 03/06/15 50.5 0.83 0.97
SCTY 150306P00051000 P 03/06/15 51.0 1.17 1.33
SCTY 150306P00051500 P 03/06/15 51.5 1.56 1.72
SCTY 150306P00052000 P 03/06/15 52.0 1.63 2.19
SCTY 150306P00052500 P 03/06/15 52.5 2.06 2.65
SCTY 150306P00053000 P 03/06/15 53.0 2.54 3.15
SCTY 150306P00053500 P 03/06/15 53.5 3.00 3.65
SCTY 150306P00054000 P 03/06/15 54.0 3.45 4.15
SCTY 150306P00054500 P 03/06/15 54.5 3.95 4.65
SCTY 150306P00055000 P 03/06/15 55.0 4.45 5.15
SCTY 150306P00055500 P 03/06/15 55.5 4.95 5.65
SCTY 150306P00056000 P 03/06/15 56.0 5.45 6.15
SCTY 150306P00056500 P 03/06/15 56.5 5.95 6.65
SCTY 150306P00057000 P 03/06/15 57.0 6.45 7.15
SCTY 150306P00057500 P 03/06/15 57.5 7.00 7.65
SCTY 150306P00058000 P 03/06/15 58.0 7.40 8.15
SCTY 150306P00058500 P 03/06/15 58.5 7.85 8.65
SCTY 150306P00059000 P 03/06/15 59.0 8.35 9.15
SCTY 150306P00059500 P 03/06/15 59.5 8.95 9.65
SCTY 150306P00060000 P 03/06/15 60.0 9.45 10.20
SCTY 150306P00060500 P 03/06/15 60.5 9.90 10.70
SCTY 150306P00061000 P 03/06/15 61.0 10.15 11.20
SCTY 150306P00061500 P 03/06/15 61.5 10.55 11.70
SCTY 150306P00062000 P 03/06/15 62.0 11.15 12.20
SCTY 150306P00063000 P 03/06/15 63.0 12.05 13.20
SCTY 150306P00064000 P 03/06/15 64.0 13.15 14.20
SCTY 150306P00065000 P 03/06/15 65.0 14.10 15.25
SCTY 150306P00067500 P 03/06/15 67.5 16.20 17.70
SCTY 150306P00070000 P 03/06/15 70.0 19.10 20.20
SCTY 150306P00072500 P 03/06/15 72.5 21.10 22.65
SCTY 150306P00075000 P 03/06/15 75.0 23.35 25.20
SCTY 150313C00035000 C 03/13/15 35.0 13.90 16.00
SCTY 150313C00040000 C 03/13/15 40.0 8.90 10.95
SCTY 150313C00041000 C 03/13/15 41.0 7.80 9.95
SCTY 150313C00042000 C 03/13/15 42.0 6.85 9.10
SCTY 150313C00042500 C 03/13/15 42.5 6.65 8.60
SCTY 150313C00043000 C 03/13/15 43.0 6.20 7.95
SCTY 150313C00043500 C 03/13/15 43.5 5.70 7.15
SCTY 150313C00044000 C 03/13/15 44.0 5.30 6.65
SCTY 150313C00044500 C 03/13/15 44.5 4.80 6.40
SCTY 150313C00045000 C 03/13/15 45.0 4.35 5.75
SCTY 150313C00045500 C 03/13/15 45.5 3.90 5.40
SCTY 150313C00046000 C 03/13/15 46.0 3.45 4.75
SCTY 150313C00046500 C 03/13/15 46.5 3.00 4.30
SCTY 150313C00047000 C 03/13/15 47.0 2.65 3.80
SCTY 150313C00047500 C 03/13/15 47.5 2.29 3.45
SCTY 150313C00048000 C 03/13/15 48.0 2.40 2.92
SCTY 150313C00048500 C 03/13/15 48.5 2.06 2.56
SCTY 150313C00049000 C 03/13/15 49.0 1.74 2.20
SCTY 150313C00049500 C 03/13/15 49.5 1.44 1.76
SCTY 150313C00050000 C 03/13/15 50.0 1.19 1.28
SCTY 150313C00050500 C 03/13/15 50.5 0.97 1.05
SCTY 150313C00051000 C 03/13/15 51.0 0.77 0.86
SCTY 150313C00051500 C 03/13/15 51.5 0.62 0.70
SCTY 150313C00052000 C 03/13/15 52.0 0.49 0.56
SCTY 150313C00052500 C 03/13/15 52.5 0.39 0.45
SCTY 150313C00053000 C 03/13/15 53.0 0.30 0.36
SCTY 150313C00053500 C 03/13/15 53.5 0.24 0.30
SCTY 150313C00054000 C 03/13/15 54.0 0.18 0.23
SCTY 150313C00054500 C 03/13/15 54.5 0.05 0.18
SCTY 150313C00055000 C 03/13/15 55.0 0.03 0.29
SCTY 150313C00055500 C 03/13/15 55.5 0.02 0.27
SCTY 150313C00056000 C 03/13/15 56.0 0.01 0.40
SCTY 150313C00056500 C 03/13/15 56.5 0.00 0.35
SCTY 150313C00057000 C 03/13/15 57.0 0.00 0.30
SCTY 150313C00057500 C 03/13/15 57.5 0.00 0.27
SCTY 150313C00058000 C 03/13/15 58.0 0.00 0.24
SCTY 150313C00058500 C 03/13/15 58.5 0.00 0.20
SCTY 150313C00059000 C 03/13/15 59.0 0.00 0.18
SCTY 150313C00059500 C 03/13/15 59.5 0.00 0.15
SCTY 150313C00060000 C 03/13/15 60.0 0.00 0.15
SCTY 150313C00060500 C 03/13/15 60.5 0.00 0.13
SCTY 150313C00061000 C 03/13/15 61.0 0.00 0.11
SCTY 150313C00061500 C 03/13/15 61.5 0.00 0.10
SCTY 150313C00062000 C 03/13/15 62.0 0.00 0.09
SCTY 150313C00063000 C 03/13/15 63.0 0.00 0.07
SCTY 150313C00064000 C 03/13/15 64.0 0.00 0.06
SCTY 150313C00065000 C 03/13/15 65.0 0.00 0.05
SCTY 150313C00070000 C 03/13/15 70.0 0.00 0.05
SCTY 150313C00075000 C 03/13/15 75.0 0.00 0.05
SCTY 150313P00035000 P 03/13/15 35.0 0.00 0.02
SCTY 150313P00040000 P 03/13/15 40.0 0.00 0.14
SCTY 150313P00041000 P 03/13/15 41.0 0.00 0.18
SCTY 150313P00042000 P 03/13/15 42.0 0.00 0.24
SCTY 150313P00042500 P 03/13/15 42.5 0.00 0.27
SCTY 150313P00043000 P 03/13/15 43.0 0.00 0.31
SCTY 150313P00043500 P 03/13/15 43.5 0.00 0.34
SCTY 150313P00044000 P 03/13/15 44.0 0.00 0.38
SCTY 150313P00044500 P 03/13/15 44.5 0.02 0.38
SCTY 150313P00045000 P 03/13/15 45.0 0.03 0.20
SCTY 150313P00045500 P 03/13/15 45.5 0.06 0.50
SCTY 150313P00046000 P 03/13/15 46.0 0.00 0.50
SCTY 150313P00046500 P 03/13/15 46.5 0.16 0.44
SCTY 150313P00047000 P 03/13/15 47.0 0.27 0.35
SCTY 150313P00047500 P 03/13/15 47.5 0.36 0.44
SCTY 150313P00048000 P 03/13/15 48.0 0.47 0.57
SCTY 150313P00048500 P 03/13/15 48.5 0.63 0.72
SCTY 150313P00049000 P 03/13/15 49.0 0.78 0.89
SCTY 150313P00049500 P 03/13/15 49.5 0.99 1.09
SCTY 150313P00050000 P 03/13/15 50.0 1.23 1.34
SCTY 150313P00050500 P 03/13/15 50.5 1.50 1.61
SCTY 150313P00051000 P 03/13/15 51.0 1.80 2.04
SCTY 150313P00051500 P 03/13/15 51.5 2.14 2.31
SCTY 150313P00052000 P 03/13/15 52.0 2.48 2.63
SCTY 150313P00052500 P 03/13/15 52.5 2.69 3.05
SCTY 150313P00053000 P 03/13/15 53.0 2.90 3.45
SCTY 150313P00053500 P 03/13/15 53.5 3.40 3.90
SCTY 150313P00054000 P 03/13/15 54.0 3.70 4.40
SCTY 150313P00054500 P 03/13/15 54.5 4.20 4.90
SCTY 150313P00055000 P 03/13/15 55.0 4.60 5.40
SCTY 150313P00055500 P 03/13/15 55.5 5.10 5.90
SCTY 150313P00056000 P 03/13/15 56.0 5.55 6.35
SCTY 150313P00056500 P 03/13/15 56.5 6.05 6.85
SCTY 150313P00057000 P 03/13/15 57.0 6.55 7.30
SCTY 150313P00057500 P 03/13/15 57.5 7.00 7.85
SCTY 150313P00058000 P 03/13/15 58.0 7.50 8.35
SCTY 150313P00058500 P 03/13/15 58.5 8.00 8.80
SCTY 150313P00059000 P 03/13/15 59.0 8.15 9.30
SCTY 150313P00059500 P 03/13/15 59.5 8.65 9.80
SCTY 150313P00060000 P 03/13/15 60.0 9.15 10.25
SCTY 150313P00060500 P 03/13/15 60.5 9.85 10.80
SCTY 150313P00061000 P 03/13/15 61.0 10.20 11.30
SCTY 150313P00061500 P 03/13/15 61.5 10.70 12.40
SCTY 150313P00062000 P 03/13/15 62.0 10.95 13.00
SCTY 150313P00063000 P 03/13/15 63.0 11.95 13.95
SCTY 150313P00064000 P 03/13/15 64.0 12.95 14.30
SCTY 150313P00065000 P 03/13/15 65.0 13.95 15.30
SCTY 150313P00070000 P 03/13/15 70.0 19.00 20.30
SCTY 150313P00075000 P 03/13/15 75.0 23.90 25.30
SCTY 150320C00031000 C 03/20/15 31.0 18.00 20.10
SCTY 150320C00032000 C 03/20/15 32.0 16.75 19.60
SCTY 150320C00033000 C 03/20/15 33.0 15.80 18.40
SCTY 150320C00034000 C 03/20/15 34.0 14.75 17.35
SCTY 150320C00035000 C 03/20/15 35.0 14.10 16.15
SCTY 150320C00036000 C 03/20/15 36.0 12.75 15.30
SCTY 150320C00037000 C 03/20/15 37.0 12.10 14.10
SCTY 150320C00038000 C 03/20/15 38.0 11.10 13.05
SCTY 150320C00039000 C 03/20/15 39.0 9.75 12.25
SCTY 150320C00040000 C 03/20/15 40.0 8.60 11.25
SCTY 150320C00040500 C 03/20/15 40.5 8.70 10.45
SCTY 150320C00041000 C 03/20/15 41.0 8.10 9.60
SCTY 150320C00041500 C 03/20/15 41.5 7.70 9.10
SCTY 150320C00042000 C 03/20/15 42.0 6.80 9.00
SCTY 150320C00042500 C 03/20/15 42.5 6.80 8.10
SCTY 150320C00043000 C 03/20/15 43.0 6.30 7.65
SCTY 150320C00043500 C 03/20/15 43.5 5.85 7.15
SCTY 150320C00044000 C 03/20/15 44.0 5.40 6.70
SCTY 150320C00044500 C 03/20/15 44.5 4.95 6.20
SCTY 150320C00045000 C 03/20/15 45.0 4.70 5.75
SCTY 150320C00045500 C 03/20/15 45.5 4.25 5.30
SCTY 150320C00046000 C 03/20/15 46.0 4.25 4.85
SCTY 150320C00046500 C 03/20/15 46.5 3.85 4.45
SCTY 150320C00047000 C 03/20/15 47.0 3.45 3.95
SCTY 150320C00047500 C 03/20/15 47.5 3.10 3.30
SCTY 150320C00048000 C 03/20/15 48.0 2.77 3.25
SCTY 150320C00048500 C 03/20/15 48.5 2.44 2.90
SCTY 150320C00049000 C 03/20/15 49.0 2.15 2.26
SCTY 150320C00049500 C 03/20/15 49.5 1.86 1.98
SCTY 150320C00050000 C 03/20/15 50.0 1.61 1.73
SCTY 150320C00050500 C 03/20/15 50.5 1.38 1.50
SCTY 150320C00051000 C 03/20/15 51.0 1.18 1.29
SCTY 150320C00051500 C 03/20/15 51.5 1.01 1.11
SCTY 150320C00052000 C 03/20/15 52.0 0.85 0.95
SCTY 150320C00052500 C 03/20/15 52.5 0.73 0.81
SCTY 150320C00053000 C 03/20/15 53.0 0.61 0.68
SCTY 150320C00053500 C 03/20/15 53.5 0.51 0.58
SCTY 150320C00054000 C 03/20/15 54.0 0.43 0.49
SCTY 150320C00054500 C 03/20/15 54.5 0.36 0.41
SCTY 150320C00055000 C 03/20/15 55.0 0.29 0.37
SCTY 150320C00055500 C 03/20/15 55.5 0.20 0.31
SCTY 150320C00056000 C 03/20/15 56.0 0.20 0.26
SCTY 150320C00056500 C 03/20/15 56.5 0.16 0.21
SCTY 150320C00057000 C 03/20/15 57.0 0.14 0.19
SCTY 150320C00057500 C 03/20/15 57.5 0.11 0.15
SCTY 150320C00058000 C 03/20/15 58.0 0.03 0.22
SCTY 150320C00058500 C 03/20/15 58.5 0.02 0.19
SCTY 150320C00059000 C 03/20/15 59.0 0.00 0.35
SCTY 150320C00059500 C 03/20/15 59.5 0.00 0.30
SCTY 150320C00060000 C 03/20/15 60.0 0.03 0.09
SCTY 150320C00060500 C 03/20/15 60.5 0.00 0.19
SCTY 150320C00061000 C 03/20/15 61.0 0.00 0.17
SCTY 150320C00061500 C 03/20/15 61.5 0.00 0.21
SCTY 150320C00062000 C 03/20/15 62.0 0.00 0.19
SCTY 150320C00062500 C 03/20/15 62.5 0.00 0.08
SCTY 150320C00063000 C 03/20/15 63.0 0.00 0.17
SCTY 150320C00063500 C 03/20/15 63.5 0.00 0.14
SCTY 150320C00064000 C 03/20/15 64.0 0.00 0.14
SCTY 150320C00064500 C 03/20/15 64.5 0.00 0.13
SCTY 150320C00065000 C 03/20/15 65.0 0.00 0.08
SCTY 150320C00065500 C 03/20/15 65.5 0.00 0.13
SCTY 150320C00066000 C 03/20/15 66.0 0.00 0.13
SCTY 150320C00066500 C 03/20/15 66.5 0.00 0.13
SCTY 150320C00067000 C 03/20/15 67.0 0.00 0.13
SCTY 150320C00067500 C 03/20/15 67.5 0.00 0.12
SCTY 150320C00068000 C 03/20/15 68.0 0.00 0.12
SCTY 150320C00068500 C 03/20/15 68.5 0.00 0.12
SCTY 150320C00069000 C 03/20/15 69.0 0.00 0.10
SCTY 150320C00069500 C 03/20/15 69.5 0.00 0.12
SCTY 150320C00070000 C 03/20/15 70.0 0.00 0.10
SCTY 150320C00075000 C 03/20/15 75.0 0.00 0.12
SCTY 150320P00031000 P 03/20/15 31.0 0.00 0.12
SCTY 150320P00032000 P 03/20/15 32.0 0.00 0.12
SCTY 150320P00033000 P 03/20/15 33.0 0.00 0.12
SCTY 150320P00034000 P 03/20/15 34.0 0.00 0.12
SCTY 150320P00035000 P 03/20/15 35.0 0.00 0.12
SCTY 150320P00036000 P 03/20/15 36.0 0.00 0.13
SCTY 150320P00037000 P 03/20/15 37.0 0.00 0.14
SCTY 150320P00038000 P 03/20/15 38.0 0.00 0.17
SCTY 150320P00039000 P 03/20/15 39.0 0.00 0.20
SCTY 150320P00040000 P 03/20/15 40.0 0.00 0.27
SCTY 150320P00040500 P 03/20/15 40.5 0.00 0.29
SCTY 150320P00041000 P 03/20/15 41.0 0.00 0.33
SCTY 150320P00041500 P 03/20/15 41.5 0.00 0.40
SCTY 150320P00042000 P 03/20/15 42.0 0.00 0.20
SCTY 150320P00042500 P 03/20/15 42.5 0.03 0.23
SCTY 150320P00043000 P 03/20/15 43.0 0.04 0.26
SCTY 150320P00043500 P 03/20/15 43.5 0.08 0.32
SCTY 150320P00044000 P 03/20/15 44.0 0.17 0.30
SCTY 150320P00044500 P 03/20/15 44.5 0.21 0.26
SCTY 150320P00045000 P 03/20/15 45.0 0.25 0.32
SCTY 150320P00045500 P 03/20/15 45.5 0.31 0.39
SCTY 150320P00046000 P 03/20/15 46.0 0.41 0.48
SCTY 150320P00046500 P 03/20/15 46.5 0.49 0.62
SCTY 150320P00047000 P 03/20/15 47.0 0.60 0.68
SCTY 150320P00047500 P 03/20/15 47.5 0.73 0.81
SCTY 150320P00048000 P 03/20/15 48.0 0.88 0.95
SCTY 150320P00048500 P 03/20/15 48.5 1.05 1.14
SCTY 150320P00049000 P 03/20/15 49.0 1.27 1.36
SCTY 150320P00049500 P 03/20/15 49.5 1.46 1.57
SCTY 150320P00050000 P 03/20/15 50.0 1.71 1.83
SCTY 150320P00050500 P 03/20/15 50.5 1.98 2.09
SCTY 150320P00051000 P 03/20/15 51.0 2.27 2.39
SCTY 150320P00051500 P 03/20/15 51.5 2.58 2.71
SCTY 150320P00052000 P 03/20/15 52.0 2.93 3.05
SCTY 150320P00052500 P 03/20/15 52.5 3.25 3.45
SCTY 150320P00053000 P 03/20/15 53.0 3.65 3.80
SCTY 150320P00053500 P 03/20/15 53.5 4.05 4.20
SCTY 150320P00054000 P 03/20/15 54.0 4.15 4.65
SCTY 150320P00054500 P 03/20/15 54.5 4.65 5.05
SCTY 150320P00055000 P 03/20/15 55.0 5.20 5.50
SCTY 150320P00055500 P 03/20/15 55.5 5.35 6.05
SCTY 150320P00056000 P 03/20/15 56.0 5.80 6.45
SCTY 150320P00056500 P 03/20/15 56.5 6.25 6.95
SCTY 150320P00057000 P 03/20/15 57.0 6.70 7.45
SCTY 150320P00057500 P 03/20/15 57.5 7.20 8.00
SCTY 150320P00058000 P 03/20/15 58.0 7.65 8.50
SCTY 150320P00058500 P 03/20/15 58.5 8.15 9.00
SCTY 150320P00059000 P 03/20/15 59.0 8.60 9.50
SCTY 150320P00059500 P 03/20/15 59.5 9.10 10.05
SCTY 150320P00060000 P 03/20/15 60.0 9.60 10.55
SCTY 150320P00060500 P 03/20/15 60.5 10.10 11.05
SCTY 150320P00061000 P 03/20/15 61.0 10.25 11.95
SCTY 150320P00061500 P 03/20/15 61.5 10.75 12.50
SCTY 150320P00062000 P 03/20/15 62.0 11.25 12.95
SCTY 150320P00062500 P 03/20/15 62.5 11.75 13.45
SCTY 150320P00063000 P 03/20/15 63.0 12.25 13.95
SCTY 150320P00063500 P 03/20/15 63.5 12.15 15.15
SCTY 150320P00064000 P 03/20/15 64.0 12.65 15.55
SCTY 150320P00064500 P 03/20/15 64.5 13.30 15.75
SCTY 150320P00065000 P 03/20/15 65.0 14.35 15.30
SCTY 150320P00065500 P 03/20/15 65.5 14.20 16.85
SCTY 150320P00066000 P 03/20/15 66.0 15.20 16.35
SCTY 150320P00066500 P 03/20/15 66.5 15.25 16.85
SCTY 150320P00067000 P 03/20/15 67.0 15.75 18.05
SCTY 150320P00067500 P 03/20/15 67.5 16.20 18.80
SCTY 150320P00068000 P 03/20/15 68.0 17.40 18.35
SCTY 150320P00068500 P 03/20/15 68.5 17.25 19.50
SCTY 150320P00069000 P 03/20/15 69.0 17.75 20.30
SCTY 150320P00069500 P 03/20/15 69.5 18.25 20.80
SCTY 150320P00070000 P 03/20/15 70.0 18.75 20.35
SCTY 150320P00075000 P 03/20/15 75.0 23.75 25.35
SCTY 150327C00035000 C 03/27/15 35.0 13.95 15.95
SCTY 150327C00040000 C 03/27/15 40.0 9.20 11.05
SCTY 150327C00043000 C 03/27/15 43.0 6.45 8.05
SCTY 150327C00044000 C 03/27/15 44.0 5.40 7.05
SCTY 150327C00045000 C 03/27/15 45.0 4.75 6.20
SCTY 150327C00045500 C 03/27/15 45.5 4.85 5.50
SCTY 150327C00046000 C 03/27/15 46.0 4.00 5.15
SCTY 150327C00046500 C 03/27/15 46.5 3.55 4.55
SCTY 150327C00047000 C 03/27/15 47.0 3.65 4.35
SCTY 150327C00047500 C 03/27/15 47.5 3.30 4.15
SCTY 150327C00048000 C 03/27/15 48.0 3.00 3.55
SCTY 150327C00048500 C 03/27/15 48.5 2.71 3.30
SCTY 150327C00049000 C 03/27/15 49.0 2.42 2.60
SCTY 150327C00049500 C 03/27/15 49.5 2.15 2.33
SCTY 150327C00050000 C 03/27/15 50.0 1.92 2.06
SCTY 150327C00050500 C 03/27/15 50.5 1.72 1.82
SCTY 150327C00051000 C 03/27/15 51.0 1.48 1.61
SCTY 150327C00051500 C 03/27/15 51.5 1.29 1.42
SCTY 150327C00052000 C 03/27/15 52.0 1.13 1.25
SCTY 150327C00052500 C 03/27/15 52.5 0.98 1.09
SCTY 150327C00053000 C 03/27/15 53.0 0.85 0.96
SCTY 150327C00053500 C 03/27/15 53.5 0.74 0.83
SCTY 150327C00054000 C 03/27/15 54.0 0.62 0.72
SCTY 150327C00054500 C 03/27/15 54.5 0.54 0.63
SCTY 150327C00055000 C 03/27/15 55.0 0.46 0.58
SCTY 150327C00055500 C 03/27/15 55.5 0.32 0.76
SCTY 150327C00056000 C 03/27/15 56.0 0.26 0.70
SCTY 150327C00056500 C 03/27/15 56.5 0.21 0.63
SCTY 150327C00057000 C 03/27/15 57.0 0.18 0.58
SCTY 150327C00057500 C 03/27/15 57.5 0.08 0.52
SCTY 150327C00058000 C 03/27/15 58.0 0.11 0.50
SCTY 150327C00058500 C 03/27/15 58.5 0.09 0.53
SCTY 150327C00059000 C 03/27/15 59.0 0.15 0.20
SCTY 150327C00059500 C 03/27/15 59.5 0.00 0.50
SCTY 150327C00060000 C 03/27/15 60.0 0.00 0.45
SCTY 150327C00060500 C 03/27/15 60.5 0.00 0.42
SCTY 150327C00061000 C 03/27/15 61.0 0.04 0.37
SCTY 150327C00061500 C 03/27/15 61.5 0.00 0.35
SCTY 150327C00062000 C 03/27/15 62.0 0.00 0.31
SCTY 150327C00063000 C 03/27/15 63.0 0.00 0.26
SCTY 150327C00064000 C 03/27/15 64.0 0.00 0.22
SCTY 150327C00065000 C 03/27/15 65.0 0.00 0.19
SCTY 150327C00070000 C 03/27/15 70.0 0.00 0.09
SCTY 150327C00075000 C 03/27/15 75.0 0.00 0.06
SCTY 150327P00035000 P 03/27/15 35.0 0.00 0.15
SCTY 150327P00040000 P 03/27/15 40.0 0.00 0.39
SCTY 150327P00043000 P 03/27/15 43.0 0.09 0.53
SCTY 150327P00044000 P 03/27/15 44.0 0.22 0.63
SCTY 150327P00045000 P 03/27/15 45.0 0.43 0.55
SCTY 150327P00045500 P 03/27/15 45.5 0.53 0.65
SCTY 150327P00046000 P 03/27/15 46.0 0.67 0.75
SCTY 150327P00046500 P 03/27/15 46.5 0.75 0.87
SCTY 150327P00047000 P 03/27/15 47.0 0.89 1.01
SCTY 150327P00047500 P 03/27/15 47.5 1.05 1.16
SCTY 150327P00048000 P 03/27/15 48.0 1.22 1.33
SCTY 150327P00048500 P 03/27/15 48.5 1.43 1.53
SCTY 150327P00049000 P 03/27/15 49.0 1.62 1.74
SCTY 150327P00049500 P 03/27/15 49.5 1.82 2.05
SCTY 150327P00050000 P 03/27/15 50.0 2.07 2.24
SCTY 150327P00050500 P 03/27/15 50.5 2.33 2.50
SCTY 150327P00051000 P 03/27/15 51.0 2.63 2.81
SCTY 150327P00051500 P 03/27/15 51.5 2.95 3.10
SCTY 150327P00052000 P 03/27/15 52.0 3.25 3.50
SCTY 150327P00052500 P 03/27/15 52.5 3.60 3.85
SCTY 150327P00053000 P 03/27/15 53.0 4.00 4.15
SCTY 150327P00053500 P 03/27/15 53.5 4.10 4.60
SCTY 150327P00054000 P 03/27/15 54.0 4.40 5.20
SCTY 150327P00054500 P 03/27/15 54.5 4.80 5.85
SCTY 150327P00055000 P 03/27/15 55.0 5.20 5.80
SCTY 150327P00055500 P 03/27/15 55.5 5.35 6.25
SCTY 150327P00056000 P 03/27/15 56.0 6.05 6.75
SCTY 150327P00056500 P 03/27/15 56.5 6.40 7.25
SCTY 150327P00057000 P 03/27/15 57.0 6.95 7.75
SCTY 150327P00057500 P 03/27/15 57.5 7.40 8.75
SCTY 150327P00058000 P 03/27/15 58.0 7.85 9.20
SCTY 150327P00058500 P 03/27/15 58.5 8.15 9.35
SCTY 150327P00059000 P 03/27/15 59.0 8.70 9.90
SCTY 150327P00059500 P 03/27/15 59.5 8.70 10.25
SCTY 150327P00060000 P 03/27/15 60.0 9.75 11.10
SCTY 150327P00060500 P 03/27/15 60.5 9.75 11.65
SCTY 150327P00061000 P 03/27/15 61.0 9.85 12.15
SCTY 150327P00061500 P 03/27/15 61.5 11.15 12.55
SCTY 150327P00062000 P 03/27/15 62.0 10.90 13.30
SCTY 150327P00063000 P 03/27/15 63.0 11.90 14.00
SCTY 150327P00064000 P 03/27/15 64.0 12.85 15.75
SCTY 150327P00065000 P 03/27/15 65.0 13.95 16.70
SCTY 150327P00070000 P 03/27/15 70.0 18.85 21.60
SCTY 150327P00075000 P 03/27/15 75.0 23.90 26.60
SCTY 150402C00035000 C 04/02/15 35.0 13.95 16.00
SCTY 150402C00040000 C 04/02/15 40.0 8.70 11.25
SCTY 150402C00045000 C 04/02/15 45.0 4.00 6.60
SCTY 150402C00045500 C 04/02/15 45.5 4.10 6.05
SCTY 150402C00046000 C 04/02/15 46.0 3.25 5.70
SCTY 150402C00046500 C 04/02/15 46.5 3.65 5.05
SCTY 150402C00047000 C 04/02/15 47.0 3.90 4.45
SCTY 150402C00047500 C 04/02/15 47.5 3.25 4.00
SCTY 150402C00048000 C 04/02/15 48.0 3.25 4.00
SCTY 150402C00048500 C 04/02/15 48.5 2.94 3.80
SCTY 150402C00049000 C 04/02/15 49.0 2.65 3.25
SCTY 150402C00049500 C 04/02/15 49.5 2.36 2.88
SCTY 150402C00050000 C 04/02/15 50.0 2.12 2.40
SCTY 150402C00050500 C 04/02/15 50.5 1.80 2.23
SCTY 150402C00051000 C 04/02/15 51.0 1.56 2.07
SCTY 150402C00051500 C 04/02/15 51.5 1.40 1.98
SCTY 150402C00052000 C 04/02/15 52.0 1.31 1.75
SCTY 150402C00052500 C 04/02/15 52.5 1.19 1.49
SCTY 150402C00053000 C 04/02/15 53.0 1.05 1.35
SCTY 150402C00053500 C 04/02/15 53.5 0.95 1.22
SCTY 150402C00054000 C 04/02/15 54.0 0.84 1.10
SCTY 150402C00054500 C 04/02/15 54.5 0.74 1.19
SCTY 150402C00055000 C 04/02/15 55.0 0.65 0.85
SCTY 150402C00055500 C 04/02/15 55.5 0.59 0.90
SCTY 150402C00056000 C 04/02/15 56.0 0.47 1.22
SCTY 150402C00056500 C 04/02/15 56.5 0.26 0.77
SCTY 150402C00057000 C 04/02/15 57.0 0.20 0.71
SCTY 150402C00057500 C 04/02/15 57.5 0.14 0.65
SCTY 150402C00058000 C 04/02/15 58.0 0.15 0.82
SCTY 150402C00058500 C 04/02/15 58.5 0.07 0.66
SCTY 150402C00059000 C 04/02/15 59.0 0.06 0.69
SCTY 150402C00059500 C 04/02/15 59.5 0.07 0.65
SCTY 150402C00060000 C 04/02/15 60.0 0.03 0.25
SCTY 150402C00060500 C 04/02/15 60.5 0.02 0.55
SCTY 150402C00061000 C 04/02/15 61.0 0.00 0.50
SCTY 150402C00061500 C 04/02/15 61.5 0.00 0.46
SCTY 150402C00062000 C 04/02/15 62.0 0.00 0.42
SCTY 150402C00062500 C 04/02/15 62.5 0.00 0.38
SCTY 150402C00063000 C 04/02/15 63.0 0.00 0.36
SCTY 150402C00064000 C 04/02/15 64.0 0.00 0.31
SCTY 150402C00065000 C 04/02/15 65.0 0.00 0.26
SCTY 150402C00070000 C 04/02/15 70.0 0.00 0.14
SCTY 150402C00075000 C 04/02/15 75.0 0.00 0.08
SCTY 150402P00035000 P 04/02/15 35.0 0.00 0.20
SCTY 150402P00040000 P 04/02/15 40.0 0.00 0.52
SCTY 150402P00045000 P 04/02/15 45.0 0.65 0.96
SCTY 150402P00045500 P 04/02/15 45.5 0.51 0.97
SCTY 150402P00046000 P 04/02/15 46.0 0.44 1.06
SCTY 150402P00046500 P 04/02/15 46.5 0.77 1.29
SCTY 150402P00047000 P 04/02/15 47.0 1.10 1.35
SCTY 150402P00047500 P 04/02/15 47.5 1.13 1.62
SCTY 150402P00048000 P 04/02/15 48.0 1.43 2.26
SCTY 150402P00048500 P 04/02/15 48.5 1.62 2.45
SCTY 150402P00049000 P 04/02/15 49.0 1.84 2.19
SCTY 150402P00049500 P 04/02/15 49.5 2.06 2.43
SCTY 150402P00050000 P 04/02/15 50.0 2.35 2.57
SCTY 150402P00050500 P 04/02/15 50.5 2.44 2.82
SCTY 150402P00051000 P 04/02/15 51.0 2.69 3.30
SCTY 150402P00051500 P 04/02/15 51.5 3.00 3.45
SCTY 150402P00052000 P 04/02/15 52.0 3.20 3.85
SCTY 150402P00052500 P 04/02/15 52.5 3.65 4.10
SCTY 150402P00053000 P 04/02/15 53.0 4.10 4.45
SCTY 150402P00053500 P 04/02/15 53.5 4.60 4.85
SCTY 150402P00054000 P 04/02/15 54.0 4.80 5.25
SCTY 150402P00054500 P 04/02/15 54.5 4.80 6.65
SCTY 150402P00055000 P 04/02/15 55.0 5.30 6.25
SCTY 150402P00055500 P 04/02/15 55.5 4.70 7.95
SCTY 150402P00056000 P 04/02/15 56.0 6.00 7.30
SCTY 150402P00056500 P 04/02/15 56.5 6.10 8.00
SCTY 150402P00057000 P 04/02/15 57.0 6.00 9.15
SCTY 150402P00057500 P 04/02/15 57.5 7.25 8.90
SCTY 150402P00058000 P 04/02/15 58.0 6.90 10.15
SCTY 150402P00058500 P 04/02/15 58.5 7.35 10.85
SCTY 150402P00059000 P 04/02/15 59.0 8.65 11.10
SCTY 150402P00059500 P 04/02/15 59.5 9.15 10.75
SCTY 150402P00060000 P 04/02/15 60.0 8.80 11.80
SCTY 150402P00060500 P 04/02/15 60.5 10.15 11.80
SCTY 150402P00061000 P 04/02/15 61.0 10.25 12.15
SCTY 150402P00061500 P 04/02/15 61.5 10.75 12.65
SCTY 150402P00062000 P 04/02/15 62.0 10.90 13.10
SCTY 150402P00062500 P 04/02/15 62.5 11.70 13.90
SCTY 150402P00063000 P 04/02/15 63.0 11.90 14.10
SCTY 150402P00064000 P 04/02/15 64.0 12.85 15.25
SCTY 150402P00065000 P 04/02/15 65.0 13.85 16.35
SCTY 150402P00070000 P 04/02/15 70.0 18.90 21.80
SCTY 150402P00075000 P 04/02/15 75.0 23.90 26.75
SCTY 150410C00045000 C 04/10/15 45.0 5.05 6.30
SCTY 150410C00045500 C 04/10/15 45.5 3.70 6.70
SCTY 150410C00046000 C 04/10/15 46.0 4.55 5.40
SCTY 150410C00046500 C 04/10/15 46.5 4.40 5.10
SCTY 150410C00047000 C 04/10/15 47.0 4.10 4.70
SCTY 150410C00047500 C 04/10/15 47.5 3.80 4.35
SCTY 150410C00048000 C 04/10/15 48.0 3.50 4.05
SCTY 150410C00048500 C 04/10/15 48.5 3.20 3.80
SCTY 150410C00049000 C 04/10/15 49.0 2.95 3.40
SCTY 150410C00049500 C 04/10/15 49.5 2.70 3.15
SCTY 150410C00050000 C 04/10/15 50.0 2.41 2.89
SCTY 150410C00050500 C 04/10/15 50.5 2.23 2.78
SCTY 150410C00051000 C 04/10/15 51.0 2.02 2.65
SCTY 150410C00051500 C 04/10/15 51.5 1.83 2.45
SCTY 150410C00052000 C 04/10/15 52.0 1.65 2.26
SCTY 150410C00052500 C 04/10/15 52.5 1.44 1.78
SCTY 150410C00053000 C 04/10/15 53.0 1.35 1.91
SCTY 150410C00053500 C 04/10/15 53.5 1.19 1.76
SCTY 150410C00054000 C 04/10/15 54.0 1.10 1.59
SCTY 150410C00054500 C 04/10/15 54.5 1.00 1.34
SCTY 150410C00055000 C 04/10/15 55.0 0.89 1.23
SCTY 150410C00055500 C 04/10/15 55.5 0.79 1.13
SCTY 150410C00056000 C 04/10/15 56.0 0.61 1.33
SCTY 150410C00056500 C 04/10/15 56.5 0.52 1.36
SCTY 150410C00057000 C 04/10/15 57.0 0.47 1.07
SCTY 150410C00057500 C 04/10/15 57.5 0.30 0.81
SCTY 150410C00058000 C 04/10/15 58.0 0.15 1.10
SCTY 150410C00058500 C 04/10/15 58.5 0.18 0.97
SCTY 150410C00059000 C 04/10/15 59.0 0.06 0.93
SCTY 150410C00059500 C 04/10/15 59.5 0.00 0.79
SCTY 150410C00060000 C 04/10/15 60.0 0.12 0.47
SCTY 150410C00061000 C 04/10/15 61.0 0.08 0.51
SCTY 150410C00062000 C 04/10/15 62.0 0.00 0.50
SCTY 150410P00045000 P 04/10/15 45.0 0.81 1.10
SCTY 150410P00045500 P 04/10/15 45.5 0.94 1.42
SCTY 150410P00046000 P 04/10/15 46.0 1.06 1.40
SCTY 150410P00046500 P 04/10/15 46.5 1.20 1.68
SCTY 150410P00047000 P 04/10/15 47.0 1.35 1.72
SCTY 150410P00047500 P 04/10/15 47.5 1.48 2.03
SCTY 150410P00048000 P 04/10/15 48.0 1.70 2.10
SCTY 150410P00048500 P 04/10/15 48.5 1.91 2.43
SCTY 150410P00049000 P 04/10/15 49.0 2.13 2.51
SCTY 150410P00049500 P 04/10/15 49.5 2.28 2.87
SCTY 150410P00050000 P 04/10/15 50.0 2.65 3.05
SCTY 150410P00050500 P 04/10/15 50.5 2.90 3.20
SCTY 150410P00051000 P 04/10/15 51.0 3.15 3.60
SCTY 150410P00051500 P 04/10/15 51.5 3.45 3.95
SCTY 150410P00052000 P 04/10/15 52.0 3.80 4.25
SCTY 150410P00052500 P 04/10/15 52.5 4.10 4.50
SCTY 150410P00053000 P 04/10/15 53.0 4.30 5.00
SCTY 150410P00053500 P 04/10/15 53.5 4.85 5.90
SCTY 150410P00054000 P 04/10/15 54.0 5.25 6.00
SCTY 150410P00054500 P 04/10/15 54.5 5.50 6.75
SCTY 150410P00055000 P 04/10/15 55.0 5.30 6.35
SCTY 150410P00055500 P 04/10/15 55.5 5.45 6.75
SCTY 150410P00056000 P 04/10/15 56.0 5.80 8.10
SCTY 150410P00056500 P 04/10/15 56.5 6.20 8.50
SCTY 150410P00057000 P 04/10/15 57.0 6.30 9.20
SCTY 150410P00057500 P 04/10/15 57.5 6.60 10.20
SCTY 150410P00058000 P 04/10/15 58.0 7.35 9.45
SCTY 150410P00058500 P 04/10/15 58.5 8.70 9.90
SCTY 150410P00059000 P 04/10/15 59.0 7.95 11.45
SCTY 150410P00059500 P 04/10/15 59.5 8.40 11.95
SCTY 150410P00060000 P 04/10/15 60.0 8.90 12.30
SCTY 150410P00061000 P 04/10/15 61.0 10.85 12.30
SCTY 150410P00062000 P 04/10/15 62.0 10.80 14.15
SCTY 150417C00010000 C 04/17/15 10.0 38.00 42.00
SCTY 150417C00013000 C 04/17/15 13.0 35.90 38.50
SCTY 150417C00015000 C 04/17/15 15.0 33.90 36.50
SCTY 150417C00018000 C 04/17/15 18.0 30.95 33.25
SCTY 150417C00020000 C 04/17/15 20.0 28.95 31.25
SCTY 150417C00023000 C 04/17/15 23.0 25.95 28.10
SCTY 150417C00024000 C 04/17/15 24.0 24.95 27.10
SCTY 150417C00025000 C 04/17/15 25.0 23.95 26.15
SCTY 150417C00026000 C 04/17/15 26.0 22.95 25.30
SCTY 150417C00027000 C 04/17/15 27.0 21.95 24.10
SCTY 150417C00028000 C 04/17/15 28.0 20.95 23.30
SCTY 150417C00029000 C 04/17/15 29.0 19.95 22.00
SCTY 150417C00030000 C 04/17/15 30.0 19.00 20.95
SCTY 150417C00031000 C 04/17/15 31.0 17.95 20.00
SCTY 150417C00032000 C 04/17/15 32.0 17.00 18.95
SCTY 150417C00033000 C 04/17/15 33.0 15.95 17.90
SCTY 150417C00034000 C 04/17/15 34.0 15.00 16.95
SCTY 150417C00035000 C 04/17/15 35.0 13.90 15.95
SCTY 150417C00036000 C 04/17/15 36.0 12.90 14.95
SCTY 150417C00037000 C 04/17/15 37.0 11.80 14.05
SCTY 150417C00038000 C 04/17/15 38.0 10.80 13.15
SCTY 150417C00039000 C 04/17/15 39.0 9.65 12.35
SCTY 150417C00040000 C 04/17/15 40.0 8.65 11.20
SCTY 150417C00041000 C 04/17/15 41.0 7.75 10.60
SCTY 150417C00042000 C 04/17/15 42.0 7.55 9.15
SCTY 150417C00043000 C 04/17/15 43.0 6.65 8.25
SCTY 150417C00044000 C 04/17/15 44.0 5.80 7.40
SCTY 150417C00045000 C 04/17/15 45.0 5.75 6.40
SCTY 150417C00046000 C 04/17/15 46.0 5.00 5.35
SCTY 150417C00047000 C 04/17/15 47.0 4.35 4.65
SCTY 150417C00048000 C 04/17/15 48.0 3.70 3.95
SCTY 150417C00049000 C 04/17/15 49.0 3.25 3.45
SCTY 150417C00050000 C 04/17/15 50.0 2.70 2.84
SCTY 150417C00052500 C 04/17/15 52.5 1.70 1.84
SCTY 150417C00055000 C 04/17/15 55.0 1.02 1.12
SCTY 150417C00057500 C 04/17/15 57.5 0.61 0.77
SCTY 150417C00060000 C 04/17/15 60.0 0.33 0.47
SCTY 150417C00062500 C 04/17/15 62.5 0.20 0.35
SCTY 150417C00065000 C 04/17/15 65.0 0.13 0.20
SCTY 150417C00067500 C 04/17/15 67.5 0.00 0.35
SCTY 150417C00070000 C 04/17/15 70.0 0.04 0.26
SCTY 150417C00072500 C 04/17/15 72.5 0.00 0.20
SCTY 150417C00075000 C 04/17/15 75.0 0.00 0.16
SCTY 150417C00077500 C 04/17/15 77.5 0.00 0.13
SCTY 150417C00080000 C 04/17/15 80.0 0.00 0.13
SCTY 150417C00085000 C 04/17/15 85.0 0.00 0.12
SCTY 150417C00090000 C 04/17/15 90.0 0.00 0.12
SCTY 150417C00095000 C 04/17/15 95.0 0.00 0.12
SCTY 150417C00100000 C 04/17/15 100.0 0.00 0.12
SCTY 150417C00105000 C 04/17/15 105.0 0.00 0.12
SCTY 150417C00110000 C 04/17/15 110.0 0.00 0.12
SCTY 150417C00115000 C 04/17/15 115.0 0.00 0.12
SCTY 150417C00120000 C 04/17/15 120.0 0.00 0.12
SCTY 150417C00125000 C 04/17/15 125.0 0.00 0.12
SCTY 150417C00130000 C 04/17/15 130.0 0.00 0.12
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.12
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.12
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.12
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.12
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.12
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.12
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.12
SCTY 150417P00020000 P 04/17/15 20.0 0.00 0.12
SCTY 150417P00023000 P 04/17/15 23.0 0.02 0.12
SCTY 150417P00024000 P 04/17/15 24.0 0.02 0.12
SCTY 150417P00025000 P 04/17/15 25.0 0.02 0.12
SCTY 150417P00026000 P 04/17/15 26.0 0.02 0.13
SCTY 150417P00027000 P 04/17/15 27.0 0.00 0.13
SCTY 150417P00028000 P 04/17/15 28.0 0.02 0.13
SCTY 150417P00029000 P 04/17/15 29.0 0.02 0.15
SCTY 150417P00030000 P 04/17/15 30.0 0.02 0.18
SCTY 150417P00031000 P 04/17/15 31.0 0.00 0.21
SCTY 150417P00032000 P 04/17/15 32.0 0.00 0.25
SCTY 150417P00033000 P 04/17/15 33.0 0.00 0.29
SCTY 150417P00034000 P 04/17/15 34.0 0.00 0.33
SCTY 150417P00035000 P 04/17/15 35.0 0.00 0.40
SCTY 150417P00036000 P 04/17/15 36.0 0.00 0.45
SCTY 150417P00037000 P 04/17/15 37.0 0.02 0.50
SCTY 150417P00038000 P 04/17/15 38.0 0.04 0.50
SCTY 150417P00039000 P 04/17/15 39.0 0.10 0.59
SCTY 150417P00040000 P 04/17/15 40.0 0.18 0.48
SCTY 150417P00041000 P 04/17/15 41.0 0.17 0.52
SCTY 150417P00042000 P 04/17/15 42.0 0.40 0.57
SCTY 150417P00043000 P 04/17/15 43.0 0.65 0.82
SCTY 150417P00044000 P 04/17/15 44.0 0.84 0.92
SCTY 150417P00045000 P 04/17/15 45.0 1.05 1.16
SCTY 150417P00046000 P 04/17/15 46.0 1.32 1.45
SCTY 150417P00047000 P 04/17/15 47.0 1.64 1.80
SCTY 150417P00048000 P 04/17/15 48.0 1.95 2.18
SCTY 150417P00049000 P 04/17/15 49.0 2.45 2.60
SCTY 150417P00050000 P 04/17/15 50.0 2.93 3.10
SCTY 150417P00052500 P 04/17/15 52.5 4.40 4.60
SCTY 150417P00055000 P 04/17/15 55.0 6.20 6.45
SCTY 150417P00057500 P 04/17/15 57.5 7.75 8.75
SCTY 150417P00060000 P 04/17/15 60.0 10.20 11.55
SCTY 150417P00062500 P 04/17/15 62.5 11.35 14.70
SCTY 150417P00065000 P 04/17/15 65.0 14.00 16.30
SCTY 150417P00067500 P 04/17/15 67.5 16.40 19.50
SCTY 150417P00070000 P 04/17/15 70.0 18.85 21.95
SCTY 150417P00072500 P 04/17/15 72.5 21.35 24.35
SCTY 150417P00075000 P 04/17/15 75.0 24.00 26.80
SCTY 150417P00077500 P 04/17/15 77.5 26.45 29.55
SCTY 150417P00080000 P 04/17/15 80.0 28.95 31.90
SCTY 150417P00085000 P 04/17/15 85.0 34.00 36.85
SCTY 150417P00090000 P 04/17/15 90.0 39.00 41.80
SCTY 150417P00095000 P 04/17/15 95.0 44.00 46.80
SCTY 150417P00100000 P 04/17/15 100.0 49.00 51.80
SCTY 150417P00105000 P 04/17/15 105.0 54.00 56.75
SCTY 150417P00110000 P 04/17/15 110.0 59.00 61.75
SCTY 150417P00115000 P 04/17/15 115.0 64.00 66.75
SCTY 150417P00120000 P 04/17/15 120.0 69.00 71.85
SCTY 150417P00125000 P 04/17/15 125.0 74.00 76.85
SCTY 150417P00130000 P 04/17/15 130.0 79.00 81.85
SCTY 150417P00135000 P 04/17/15 135.0 83.85 86.75
SCTY 150417P00140000 P 04/17/15 140.0 89.00 91.80
SCTY 150417P00145000 P 04/17/15 145.0 93.55 96.80
SCTY 150717C00022000 C 07/17/15 22.0 26.80 29.20
SCTY 150717C00025000 C 07/17/15 25.0 23.85 26.45
SCTY 150717C00026000 C 07/17/15 26.0 22.85 25.45
SCTY 150717C00027000 C 07/17/15 27.0 21.95 24.00
SCTY 150717C00028000 C 07/17/15 28.0 20.95 23.00
SCTY 150717C00029000 C 07/17/15 29.0 19.90 22.10
SCTY 150717C00030000 C 07/17/15 30.0 18.75 21.20
SCTY 150717C00031000 C 07/17/15 31.0 17.60 20.35
SCTY 150717C00032000 C 07/17/15 32.0 16.65 19.45
SCTY 150717C00033000 C 07/17/15 33.0 15.40 18.60
SCTY 150717C00034000 C 07/17/15 34.0 14.55 17.85
SCTY 150717C00035000 C 07/17/15 35.0 13.55 17.00
SCTY 150717C00036000 C 07/17/15 36.0 12.50 16.15
SCTY 150717C00037000 C 07/17/15 37.0 11.80 15.15
SCTY 150717C00038000 C 07/17/15 38.0 11.85 13.65
SCTY 150717C00039000 C 07/17/15 39.0 10.15 13.25
SCTY 150717C00040000 C 07/17/15 40.0 10.45 11.60
SCTY 150717C00041000 C 07/17/15 41.0 9.60 11.40
SCTY 150717C00042000 C 07/17/15 42.0 9.05 11.05
SCTY 150717C00043000 C 07/17/15 43.0 8.80 10.65
SCTY 150717C00044000 C 07/17/15 44.0 8.10 9.75
SCTY 150717C00045000 C 07/17/15 45.0 7.40 8.30
SCTY 150717C00046000 C 07/17/15 46.0 6.85 7.40
SCTY 150717C00047000 C 07/17/15 47.0 6.35 6.85
SCTY 150717C00048000 C 07/17/15 48.0 5.75 6.30
SCTY 150717C00049000 C 07/17/15 49.0 5.35 5.80
SCTY 150717C00050000 C 07/17/15 50.0 4.90 5.30
SCTY 150717C00052500 C 07/17/15 52.5 3.80 4.20
SCTY 150717C00055000 C 07/17/15 55.0 3.00 3.15
SCTY 150717C00057500 C 07/17/15 57.5 2.32 2.62
SCTY 150717C00060000 C 07/17/15 60.0 1.78 2.11
SCTY 150717C00062500 C 07/17/15 62.5 1.35 1.58
SCTY 150717C00065000 C 07/17/15 65.0 0.99 1.16
SCTY 150717C00067500 C 07/17/15 67.5 0.74 1.08
SCTY 150717C00070000 C 07/17/15 70.0 0.54 0.86
SCTY 150717C00075000 C 07/17/15 75.0 0.22 0.52
SCTY 150717C00080000 C 07/17/15 80.0 0.00 0.54
SCTY 150717C00085000 C 07/17/15 85.0 0.05 0.19
SCTY 150717C00090000 C 07/17/15 90.0 0.05 0.13
SCTY 150717C00095000 C 07/17/15 95.0 0.02 0.35
SCTY 150717C00100000 C 07/17/15 100.0 0.00 0.29
SCTY 150717C00105000 C 07/17/15 105.0 0.00 0.24
SCTY 150717C00110000 C 07/17/15 110.0 0.02 0.21
SCTY 150717P00022000 P 07/17/15 22.0 0.00 0.38
SCTY 150717P00025000 P 07/17/15 25.0 0.02 0.16
SCTY 150717P00026000 P 07/17/15 26.0 0.00 0.49
SCTY 150717P00027000 P 07/17/15 27.0 0.00 0.49
SCTY 150717P00028000 P 07/17/15 28.0 0.00 0.49
SCTY 150717P00029000 P 07/17/15 29.0 0.20 0.36
SCTY 150717P00030000 P 07/17/15 30.0 0.25 0.45
SCTY 150717P00031000 P 07/17/15 31.0 0.21 0.57
SCTY 150717P00032000 P 07/17/15 32.0 0.26 0.69
SCTY 150717P00033000 P 07/17/15 33.0 0.30 1.08
SCTY 150717P00034000 P 07/17/15 34.0 0.49 0.96
SCTY 150717P00035000 P 07/17/15 35.0 0.62 1.11
SCTY 150717P00036000 P 07/17/15 36.0 0.46 1.59
SCTY 150717P00037000 P 07/17/15 37.0 0.49 1.77
SCTY 150717P00038000 P 07/17/15 38.0 1.03 1.72
SCTY 150717P00039000 P 07/17/15 39.0 1.19 2.00
SCTY 150717P00040000 P 07/17/15 40.0 1.41 2.05
SCTY 150717P00041000 P 07/17/15 41.0 1.96 2.49
SCTY 150717P00042000 P 07/17/15 42.0 2.25 2.73
SCTY 150717P00043000 P 07/17/15 43.0 2.56 3.10
SCTY 150717P00044000 P 07/17/15 44.0 2.89 3.40
SCTY 150717P00045000 P 07/17/15 45.0 3.20 3.65
SCTY 150717P00046000 P 07/17/15 46.0 3.60 4.05
SCTY 150717P00047000 P 07/17/15 47.0 4.05 4.45
SCTY 150717P00048000 P 07/17/15 48.0 4.55 4.90
SCTY 150717P00049000 P 07/17/15 49.0 5.00 5.40
SCTY 150717P00050000 P 07/17/15 50.0 5.50 5.95
SCTY 150717P00052500 P 07/17/15 52.5 7.00 7.40
SCTY 150717P00055000 P 07/17/15 55.0 8.50 9.40
SCTY 150717P00057500 P 07/17/15 57.5 10.30 11.60
SCTY 150717P00060000 P 07/17/15 60.0 12.30 14.30
SCTY 150717P00062500 P 07/17/15 62.5 13.30 16.40
SCTY 150717P00065000 P 07/17/15 65.0 15.30 18.80
SCTY 150717P00067500 P 07/17/15 67.5 17.50 21.00
SCTY 150717P00070000 P 07/17/15 70.0 20.70 22.40
SCTY 150717P00075000 P 07/17/15 75.0 24.55 28.00
SCTY 150717P00080000 P 07/17/15 80.0 29.40 32.80
SCTY 150717P00085000 P 07/17/15 85.0 34.30 37.75
SCTY 150717P00090000 P 07/17/15 90.0 39.20 42.80
SCTY 150717P00095000 P 07/17/15 95.0 44.15 47.60
SCTY 150717P00100000 P 07/17/15 100.0 49.15 52.60
SCTY 150717P00105000 P 07/17/15 105.0 54.20 57.60
SCTY 150717P00110000 P 07/17/15 110.0 59.20 62.60
SCTY 151016C00025000 C 10/16/15 25.0 23.80 26.05
SCTY 151016C00030000 C 10/16/15 30.0 18.50 21.90
SCTY 151016C00035000 C 10/16/15 35.0 13.95 17.70
SCTY 151016C00040000 C 10/16/15 40.0 10.15 13.80
SCTY 151016C00045000 C 10/16/15 45.0 8.10 9.70
SCTY 151016C00050000 C 10/16/15 50.0 5.40 7.85
SCTY 151016C00052500 C 10/16/15 52.5 4.70 6.00
SCTY 151016C00055000 C 10/16/15 55.0 4.20 5.50
SCTY 151016C00057500 C 10/16/15 57.5 3.20 4.50
SCTY 151016C00060000 C 10/16/15 60.0 2.57 4.35
SCTY 151016C00062500 C 10/16/15 62.5 2.09 3.55
SCTY 151016C00065000 C 10/16/15 65.0 1.40 2.69
SCTY 151016C00070000 C 10/16/15 70.0 0.96 1.79
SCTY 151016C00075000 C 10/16/15 75.0 0.54 1.33
SCTY 151016C00080000 C 10/16/15 80.0 0.46 1.02
SCTY 151016C00085000 C 10/16/15 85.0 0.29 0.68
SCTY 151016C00090000 C 10/16/15 90.0 0.05 0.70
SCTY 151016C00095000 C 10/16/15 95.0 0.02 0.65
SCTY 151016C00100000 C 10/16/15 100.0 0.00 0.49
SCTY 151016P00025000 P 10/16/15 25.0 0.33 1.09
SCTY 151016P00030000 P 10/16/15 30.0 0.64 1.31
SCTY 151016P00035000 P 10/16/15 35.0 1.15 2.28
SCTY 151016P00040000 P 10/16/15 40.0 2.58 3.35
SCTY 151016P00045000 P 10/16/15 45.0 4.15 5.45
SCTY 151016P00050000 P 10/16/15 50.0 7.10 8.05
SCTY 151016P00052500 P 10/16/15 52.5 7.70 10.95
SCTY 151016P00055000 P 10/16/15 55.0 9.20 11.25
SCTY 151016P00057500 P 10/16/15 57.5 11.10 13.80
SCTY 151016P00060000 P 10/16/15 60.0 12.80 16.25
SCTY 151016P00062500 P 10/16/15 62.5 15.30 18.25
SCTY 151016P00065000 P 10/16/15 65.0 16.55 20.35
SCTY 151016P00070000 P 10/16/15 70.0 21.20 24.20
SCTY 151016P00075000 P 10/16/15 75.0 25.55 29.25
SCTY 151016P00080000 P 10/16/15 80.0 30.30 33.70
SCTY 151016P00085000 P 10/16/15 85.0 35.10 38.70
SCTY 151016P00090000 P 10/16/15 90.0 40.10 43.65
SCTY 151016P00095000 P 10/16/15 95.0 44.90 48.05
SCTY 151016P00100000 P 10/16/15 100.0 49.90 53.45
SCTY 160115C00005000 C 01/15/16 5.0 43.70 46.45
SCTY 160115C00010000 C 01/15/16 10.0 38.65 41.45
SCTY 160115C00015000 C 01/15/16 15.0 33.70 36.45
SCTY 160115C00018000 C 01/15/16 18.0 30.70 33.45
SCTY 160115C00020000 C 01/15/16 20.0 28.70 31.15
SCTY 160115C00023000 C 01/15/16 23.0 25.55 28.45
SCTY 160115C00025000 C 01/15/16 25.0 23.40 26.10
SCTY 160115C00028000 C 01/15/16 28.0 20.60 23.40
SCTY 160115C00030000 C 01/15/16 30.0 19.00 22.20
SCTY 160115C00033000 C 01/15/16 33.0 16.50 19.60
SCTY 160115C00035000 C 01/15/16 35.0 14.80 18.00
SCTY 160115C00037000 C 01/15/16 37.0 13.35 15.45
SCTY 160115C00040000 C 01/15/16 40.0 12.60 13.40
SCTY 160115C00042000 C 01/15/16 42.0 10.10 12.15
SCTY 160115C00045000 C 01/15/16 45.0 9.00 9.90
SCTY 160115C00047000 C 01/15/16 47.0 8.00 9.05
SCTY 160115C00050000 C 01/15/16 50.0 7.10 7.65
SCTY 160115C00052500 C 01/15/16 52.5 6.10 6.85
SCTY 160115C00055000 C 01/15/16 55.0 5.20 5.70
SCTY 160115C00057500 C 01/15/16 57.5 4.45 4.90
SCTY 160115C00060000 C 01/15/16 60.0 3.80 4.10
SCTY 160115C00062500 C 01/15/16 62.5 3.00 3.55
SCTY 160115C00065000 C 01/15/16 65.0 2.59 3.05
SCTY 160115C00067500 C 01/15/16 67.5 1.93 2.58
SCTY 160115C00070000 C 01/15/16 70.0 1.91 2.20
SCTY 160115C00072500 C 01/15/16 72.5 1.42 2.27
SCTY 160115C00075000 C 01/15/16 75.0 1.13 1.63
SCTY 160115C00077500 C 01/15/16 77.5 0.91 1.44
SCTY 160115C00080000 C 01/15/16 80.0 1.10 1.34
SCTY 160115C00082500 C 01/15/16 82.5 0.64 1.21
SCTY 160115C00085000 C 01/15/16 85.0 0.42 1.16
SCTY 160115C00087500 C 01/15/16 87.5 0.32 1.15
SCTY 160115C00090000 C 01/15/16 90.0 0.44 1.06
SCTY 160115C00092500 C 01/15/16 92.5 0.31 1.00
SCTY 160115C00095000 C 01/15/16 95.0 0.26 1.00
SCTY 160115C00100000 C 01/15/16 100.0 0.21 0.98
SCTY 160115C00105000 C 01/15/16 105.0 0.09 0.98
SCTY 160115C00110000 C 01/15/16 110.0 0.04 0.88
SCTY 160115C00115000 C 01/15/16 115.0 0.03 0.77
SCTY 160115C00120000 C 01/15/16 120.0 0.00 0.68
SCTY 160115C00125000 C 01/15/16 125.0 0.00 0.61
SCTY 160115C00130000 C 01/15/16 130.0 0.00 0.56
SCTY 160115C00135000 C 01/15/16 135.0 0.00 0.50
SCTY 160115C00140000 C 01/15/16 140.0 0.03 0.46
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.43
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.40
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.18
SCTY 160115C00160000 C 01/15/16 160.0 0.00 0.34
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.31
SCTY 160115C00170000 C 01/15/16 170.0 0.04 0.30
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.12
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.28
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.60
SCTY 160115P00018000 P 01/15/16 18.0 0.13 0.85
SCTY 160115P00020000 P 01/15/16 20.0 0.11 1.03
SCTY 160115P00023000 P 01/15/16 23.0 0.25 1.15
SCTY 160115P00025000 P 01/15/16 25.0 0.77 1.24
SCTY 160115P00028000 P 01/15/16 28.0 1.14 1.68
SCTY 160115P00030000 P 01/15/16 30.0 1.46 1.65
SCTY 160115P00033000 P 01/15/16 33.0 2.02 2.40
SCTY 160115P00035000 P 01/15/16 35.0 2.50 2.92
SCTY 160115P00037000 P 01/15/16 37.0 3.05 3.50
SCTY 160115P00040000 P 01/15/16 40.0 3.95 4.40
SCTY 160115P00042000 P 01/15/16 42.0 4.55 5.40
SCTY 160115P00045000 P 01/15/16 45.0 5.80 6.80
SCTY 160115P00047000 P 01/15/16 47.0 6.80 7.65
SCTY 160115P00050000 P 01/15/16 50.0 8.45 9.35
SCTY 160115P00052500 P 01/15/16 52.5 9.80 10.90
SCTY 160115P00055000 P 01/15/16 55.0 11.55 12.40
SCTY 160115P00057500 P 01/15/16 57.5 13.15 15.20
SCTY 160115P00060000 P 01/15/16 60.0 15.35 15.90
SCTY 160115P00062500 P 01/15/16 62.5 15.85 17.85
SCTY 160115P00065000 P 01/15/16 65.0 17.95 19.85
SCTY 160115P00067500 P 01/15/16 67.5 20.00 21.90
SCTY 160115P00070000 P 01/15/16 70.0 22.10 25.00
SCTY 160115P00072500 P 01/15/16 72.5 24.30 26.90
SCTY 160115P00075000 P 01/15/16 75.0 26.50 29.10
SCTY 160115P00077500 P 01/15/16 77.5 28.70 31.40
SCTY 160115P00080000 P 01/15/16 80.0 31.10 33.75
SCTY 160115P00082500 P 01/15/16 82.5 33.50 35.70
SCTY 160115P00085000 P 01/15/16 85.0 35.90 39.15
SCTY 160115P00087500 P 01/15/16 87.5 38.30 41.55
SCTY 160115P00090000 P 01/15/16 90.0 40.70 43.95
SCTY 160115P00092500 P 01/15/16 92.5 43.10 46.35
SCTY 160115P00095000 P 01/15/16 95.0 45.50 48.75
SCTY 160115P00100000 P 01/15/16 100.0 50.30 53.60
SCTY 160115P00105000 P 01/15/16 105.0 55.10 58.60
SCTY 160115P00110000 P 01/15/16 110.0 60.10 63.80
SCTY 160115P00115000 P 01/15/16 115.0 65.10 68.20
SCTY 160115P00120000 P 01/15/16 120.0 69.90 73.20
SCTY 160115P00125000 P 01/15/16 125.0 74.90 78.20
SCTY 160115P00130000 P 01/15/16 130.0 79.70 83.00
SCTY 160115P00135000 P 01/15/16 135.0 84.35 88.40
SCTY 160115P00140000 P 01/15/16 140.0 89.10 93.00
SCTY 160115P00145000 P 01/15/16 145.0 94.15 98.00
SCTY 160115P00150000 P 01/15/16 150.0 99.05 102.80
SCTY 160115P00155000 P 01/15/16 155.0 104.35 107.80
SCTY 160115P00160000 P 01/15/16 160.0 109.40 112.80
SCTY 160115P00165000 P 01/15/16 165.0 114.40 118.20
SCTY 160115P00170000 P 01/15/16 170.0 119.10 122.60
SCTY 170120C00008000 C 01/20/17 8.0 40.70 44.45
SCTY 170120C00010000 C 01/20/17 10.0 38.65 42.50
SCTY 170120C00013000 C 01/20/17 13.0 35.70 39.50
SCTY 170120C00015000 C 01/20/17 15.0 33.70 37.60
SCTY 170120C00018000 C 01/20/17 18.0 30.45 33.50
SCTY 170120C00020000 C 01/20/17 20.0 28.20 31.90
SCTY 170120C00023000 C 01/20/17 23.0 25.15 28.95
SCTY 170120C00025000 C 01/20/17 25.0 23.30 27.15
SCTY 170120C00028000 C 01/20/17 28.0 21.70 24.40
SCTY 170120C00030000 C 01/20/17 30.0 20.30 22.75
SCTY 170120C00033000 C 01/20/17 33.0 17.90 21.15
SCTY 170120C00035000 C 01/20/17 35.0 17.50 18.80
SCTY 170120C00038000 C 01/20/17 38.0 14.75 17.20
SCTY 170120C00040000 C 01/20/17 40.0 13.65 16.05
SCTY 170120C00043000 C 01/20/17 43.0 12.50 15.30
SCTY 170120C00045000 C 01/20/17 45.0 11.35 14.30
SCTY 170120C00050000 C 01/20/17 50.0 10.00 10.40
SCTY 170120C00052500 C 01/20/17 52.5 8.50 9.45
SCTY 170120C00055000 C 01/20/17 55.0 8.00 8.80
SCTY 170120C00057500 C 01/20/17 57.5 6.60 8.80
SCTY 170120C00060000 C 01/20/17 60.0 7.00 7.25
SCTY 170120C00062500 C 01/20/17 62.5 5.05 6.65
SCTY 170120C00065000 C 01/20/17 65.0 4.30 6.05
SCTY 170120C00067500 C 01/20/17 67.5 4.30 5.50
SCTY 170120C00070000 C 01/20/17 70.0 3.95 5.00
SCTY 170120C00072500 C 01/20/17 72.5 3.30 4.65
SCTY 170120C00075000 C 01/20/17 75.0 3.70 6.00
SCTY 170120C00077500 C 01/20/17 77.5 2.62 5.60
SCTY 170120C00080000 C 01/20/17 80.0 2.36 3.65
SCTY 170120C00085000 C 01/20/17 85.0 2.21 3.70
SCTY 170120C00090000 C 01/20/17 90.0 1.82 3.05
SCTY 170120C00095000 C 01/20/17 95.0 1.27 2.18
SCTY 170120C00100000 C 01/20/17 100.0 1.20 2.20
SCTY 170120C00105000 C 01/20/17 105.0 1.10 1.67
SCTY 170120C00110000 C 01/20/17 110.0 0.66 1.95
SCTY 170120C00115000 C 01/20/17 115.0 0.34 2.50
SCTY 170120C00120000 C 01/20/17 120.0 0.40 2.31
SCTY 170120C00125000 C 01/20/17 125.0 0.15 2.10
SCTY 170120C00130000 C 01/20/17 130.0 0.31 1.05
SCTY 170120C00135000 C 01/20/17 135.0 0.50 1.00
SCTY 170120C00140000 C 01/20/17 140.0 0.05 1.81
SCTY 170120P00008000 P 01/20/17 8.0 0.43 0.55
SCTY 170120P00010000 P 01/20/17 10.0 0.70 1.15
SCTY 170120P00013000 P 01/20/17 13.0 0.81 1.25
SCTY 170120P00015000 P 01/20/17 15.0 1.05 1.79
SCTY 170120P00018000 P 01/20/17 18.0 1.50 1.85
SCTY 170120P00020000 P 01/20/17 20.0 1.37 2.60
SCTY 170120P00023000 P 01/20/17 23.0 1.91 3.20
SCTY 170120P00025000 P 01/20/17 25.0 2.32 3.35
SCTY 170120P00028000 P 01/20/17 28.0 3.00 3.75
SCTY 170120P00030000 P 01/20/17 30.0 3.65 3.85
SCTY 170120P00033000 P 01/20/17 33.0 4.50 5.25
SCTY 170120P00035000 P 01/20/17 35.0 5.20 6.15
SCTY 170120P00038000 P 01/20/17 38.0 6.40 7.35
SCTY 170120P00040000 P 01/20/17 40.0 6.85 8.35
SCTY 170120P00043000 P 01/20/17 43.0 8.25 9.80
SCTY 170120P00045000 P 01/20/17 45.0 9.15 10.45
SCTY 170120P00050000 P 01/20/17 50.0 12.50 15.15
SCTY 170120P00052500 P 01/20/17 52.5 12.90 16.80
SCTY 170120P00055000 P 01/20/17 55.0 14.10 16.50
SCTY 170120P00057500 P 01/20/17 57.5 15.80 20.05
SCTY 170120P00060000 P 01/20/17 60.0 17.65 21.80
SCTY 170120P00062500 P 01/20/17 62.5 19.35 23.60
SCTY 170120P00065000 P 01/20/17 65.0 21.30 25.55
SCTY 170120P00067500 P 01/20/17 67.5 23.25 27.50
SCTY 170120P00070000 P 01/20/17 70.0 25.25 29.50
SCTY 170120P00072500 P 01/20/17 72.5 27.55 31.60
SCTY 170120P00075000 P 01/20/17 75.0 29.40 33.60
SCTY 170120P00077500 P 01/20/17 77.5 31.50 35.60
SCTY 170120P00080000 P 01/20/17 80.0 34.25 36.85
SCTY 170120P00085000 P 01/20/17 85.0 38.20 42.20
SCTY 170120P00090000 P 01/20/17 90.0 43.15 46.25
SCTY 170120P00095000 P 01/20/17 95.0 47.75 50.85
SCTY 170120P00100000 P 01/20/17 100.0 52.50 55.60
SCTY 170120P00105000 P 01/20/17 105.0 57.05 60.20
SCTY 170120P00110000 P 01/20/17 110.0 61.80 64.90
SCTY 170120P00115000 P 01/20/17 115.0 66.60 69.70
SCTY 170120P00120000 P 01/20/17 120.0 71.40 74.40
SCTY 170120P00125000 P 01/20/17 125.0 76.25 79.20
SCTY 170120P00130000 P 01/20/17 130.0 81.10 84.00
SCTY 170120P00135000 P 01/20/17 135.0 85.70 88.80
SCTY 170120P00140000 P 01/20/17 140.0 90.90 93.60

OPRA data is delayed 15 minutes.