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 (2014-09-26)Premium Content

Solarcity Corporation (SCTY)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 141031C00034000 C 10/31/14 34.0 18.90 20.55
SCTY 141031C00035000 C 10/31/14 35.0 17.85 19.65
SCTY 141031C00036000 C 10/31/14 36.0 16.80 18.55
SCTY 141031C00037000 C 10/31/14 37.0 15.75 17.75
SCTY 141031C00038000 C 10/31/14 38.0 14.70 16.75
SCTY 141031C00039000 C 10/31/14 39.0 13.60 15.75
SCTY 141031C00040000 C 10/31/14 40.0 12.55 14.60
SCTY 141031C00040500 C 10/31/14 40.5 12.05 14.10
SCTY 141031C00041000 C 10/31/14 41.0 11.55 13.60
SCTY 141031C00041500 C 10/31/14 41.5 11.55 13.10
SCTY 141031C00042000 C 10/31/14 42.0 10.55 12.65
SCTY 141031C00042500 C 10/31/14 42.5 10.00 12.15
SCTY 141031C00043000 C 10/31/14 43.0 9.50 11.70
SCTY 141031C00043500 C 10/31/14 43.5 9.00 11.25
SCTY 141031C00044000 C 10/31/14 44.0 8.60 10.70
SCTY 141031C00044500 C 10/31/14 44.5 8.15 10.25
SCTY 141031C00045000 C 10/31/14 45.0 7.65 9.65
SCTY 141031C00045500 C 10/31/14 45.5 7.25 9.30
SCTY 141031C00046000 C 10/31/14 46.0 7.05 8.85
SCTY 141031C00046500 C 10/31/14 46.5 6.65 8.15
SCTY 141031C00047000 C 10/31/14 47.0 6.20 7.70
SCTY 141031C00047500 C 10/31/14 47.5 5.75 7.25
SCTY 141031C00048000 C 10/31/14 48.0 5.15 6.75
SCTY 141031C00048500 C 10/31/14 48.5 4.85 6.25
SCTY 141031C00049000 C 10/31/14 49.0 5.35 5.85
SCTY 141031C00049500 C 10/31/14 49.5 4.55 5.40
SCTY 141031C00050000 C 10/31/14 50.0 4.10 4.95
SCTY 141031C00050500 C 10/31/14 50.5 4.05 4.50
SCTY 141031C00051000 C 10/31/14 51.0 3.60 4.00
SCTY 141031C00051500 C 10/31/14 51.5 2.95 3.55
SCTY 141031C00052000 C 10/31/14 52.0 2.84 3.25
SCTY 141031C00052500 C 10/31/14 52.5 2.51 2.90
SCTY 141031C00053000 C 10/31/14 53.0 2.19 2.48
SCTY 141031C00053500 C 10/31/14 53.5 1.88 2.15
SCTY 141031C00054000 C 10/31/14 54.0 1.62 1.83
SCTY 141031C00054500 C 10/31/14 54.5 1.39 1.59
SCTY 141031C00055000 C 10/31/14 55.0 1.13 1.44
SCTY 141031C00055500 C 10/31/14 55.5 0.94 1.15
SCTY 141031C00056000 C 10/31/14 56.0 0.78 1.02
SCTY 141031C00056500 C 10/31/14 56.5 0.65 0.81
SCTY 141031C00057000 C 10/31/14 57.0 0.50 0.68
SCTY 141031C00057500 C 10/31/14 57.5 0.41 0.58
SCTY 141031C00058000 C 10/31/14 58.0 0.31 0.48
SCTY 141031C00058500 C 10/31/14 58.5 0.12 0.37
SCTY 141031C00059000 C 10/31/14 59.0 0.11 0.33
SCTY 141031C00059500 C 10/31/14 59.5 0.10 0.35
SCTY 141031C00060000 C 10/31/14 60.0 0.13 0.23
SCTY 141031C00060500 C 10/31/14 60.5 0.00 0.26
SCTY 141031C00061000 C 10/31/14 61.0 0.02 0.29
SCTY 141031C00061500 C 10/31/14 61.5 0.00 0.37
SCTY 141031C00062000 C 10/31/14 62.0 0.00 0.31
SCTY 141031C00062500 C 10/31/14 62.5 0.00 0.28
SCTY 141031C00063000 C 10/31/14 63.0 0.00 0.26
SCTY 141031C00063500 C 10/31/14 63.5 0.00 0.24
SCTY 141031C00064000 C 10/31/14 64.0 0.00 0.21
SCTY 141031C00064500 C 10/31/14 64.5 0.00 0.28
SCTY 141031C00065000 C 10/31/14 65.0 0.00 0.11
SCTY 141031C00065500 C 10/31/14 65.5 0.00 0.25
SCTY 141031C00066000 C 10/31/14 66.0 0.00 0.23
SCTY 141031C00066500 C 10/31/14 66.5 0.00 0.22
SCTY 141031C00067000 C 10/31/14 67.0 0.00 0.21
SCTY 141031C00067500 C 10/31/14 67.5 0.00 0.21
SCTY 141031C00068000 C 10/31/14 68.0 0.00 0.21
SCTY 141031C00068500 C 10/31/14 68.5 0.00 0.19
SCTY 141031C00069000 C 10/31/14 69.0 0.00 0.18
SCTY 141031C00069500 C 10/31/14 69.5 0.00 0.18
SCTY 141031C00070000 C 10/31/14 70.0 0.00 0.17
SCTY 141031C00070500 C 10/31/14 70.5 0.00 0.18
SCTY 141031C00071000 C 10/31/14 71.0 0.00 0.17
SCTY 141031C00071500 C 10/31/14 71.5 0.00 0.17
SCTY 141031C00072000 C 10/31/14 72.0 0.00 0.15
SCTY 141031C00072500 C 10/31/14 72.5 0.00 0.14
SCTY 141031C00073000 C 10/31/14 73.0 0.00 0.14
SCTY 141031C00073500 C 10/31/14 73.5 0.00 0.13
SCTY 141031C00074000 C 10/31/14 74.0 0.00 0.13
SCTY 141031C00074500 C 10/31/14 74.5 0.00 0.13
SCTY 141031C00075000 C 10/31/14 75.0 0.00 0.12
SCTY 141031C00076000 C 10/31/14 76.0 0.00 0.10
SCTY 141031C00077000 C 10/31/14 77.0 0.00 0.09
SCTY 141031C00078000 C 10/31/14 78.0 0.00 0.09
SCTY 141031C00079000 C 10/31/14 79.0 0.00 0.08
SCTY 141031C00080000 C 10/31/14 80.0 0.00 0.03
SCTY 141031P00034000 P 10/31/14 34.0 0.00 0.02
SCTY 141031P00035000 P 10/31/14 35.0 0.00 0.12
SCTY 141031P00036000 P 10/31/14 36.0 0.00 0.17
SCTY 141031P00037000 P 10/31/14 37.0 0.00 0.24
SCTY 141031P00038000 P 10/31/14 38.0 0.00 0.26
SCTY 141031P00039000 P 10/31/14 39.0 0.00 0.35
SCTY 141031P00040000 P 10/31/14 40.0 0.00 0.41
SCTY 141031P00040500 P 10/31/14 40.5 0.00 0.42
SCTY 141031P00041000 P 10/31/14 41.0 0.00 0.47
SCTY 141031P00041500 P 10/31/14 41.5 0.00 0.49
SCTY 141031P00042000 P 10/31/14 42.0 0.00 0.50
SCTY 141031P00042500 P 10/31/14 42.5 0.00 0.49
SCTY 141031P00043000 P 10/31/14 43.0 0.00 0.49
SCTY 141031P00043500 P 10/31/14 43.5 0.00 0.50
SCTY 141031P00044000 P 10/31/14 44.0 0.00 0.50
SCTY 141031P00044500 P 10/31/14 44.5 0.00 0.50
SCTY 141031P00045000 P 10/31/14 45.0 0.00 0.33
SCTY 141031P00045500 P 10/31/14 45.5 0.00 0.34
SCTY 141031P00046000 P 10/31/14 46.0 0.00 0.51
SCTY 141031P00046500 P 10/31/14 46.5 0.00 0.40
SCTY 141031P00047000 P 10/31/14 47.0 0.02 0.29
SCTY 141031P00047500 P 10/31/14 47.5 0.00 0.32
SCTY 141031P00048000 P 10/31/14 48.0 0.12 0.30
SCTY 141031P00048500 P 10/31/14 48.5 0.17 0.28
SCTY 141031P00049000 P 10/31/14 49.0 0.17 0.33
SCTY 141031P00049500 P 10/31/14 49.5 0.23 0.36
SCTY 141031P00050000 P 10/31/14 50.0 0.30 0.40
SCTY 141031P00050500 P 10/31/14 50.5 0.33 0.48
SCTY 141031P00051000 P 10/31/14 51.0 0.46 0.57
SCTY 141031P00051500 P 10/31/14 51.5 0.55 0.69
SCTY 141031P00052000 P 10/31/14 52.0 0.64 0.81
SCTY 141031P00052500 P 10/31/14 52.5 0.82 1.12
SCTY 141031P00053000 P 10/31/14 53.0 0.97 1.30
SCTY 141031P00053500 P 10/31/14 53.5 1.11 1.35
SCTY 141031P00054000 P 10/31/14 54.0 1.34 1.60
SCTY 141031P00054500 P 10/31/14 54.5 1.57 1.99
SCTY 141031P00055000 P 10/31/14 55.0 1.86 2.10
SCTY 141031P00055500 P 10/31/14 55.5 2.17 2.42
SCTY 141031P00056000 P 10/31/14 56.0 2.49 2.91
SCTY 141031P00056500 P 10/31/14 56.5 2.86 3.10
SCTY 141031P00057000 P 10/31/14 57.0 3.10 3.50
SCTY 141031P00057500 P 10/31/14 57.5 3.45 3.85
SCTY 141031P00058000 P 10/31/14 58.0 4.00 4.60
SCTY 141031P00058500 P 10/31/14 58.5 4.30 6.25
SCTY 141031P00059000 P 10/31/14 59.0 4.60 6.35
SCTY 141031P00059500 P 10/31/14 59.5 5.20 7.05
SCTY 141031P00060000 P 10/31/14 60.0 5.65 7.70
SCTY 141031P00060500 P 10/31/14 60.5 5.95 6.95
SCTY 141031P00061000 P 10/31/14 61.0 6.60 7.50
SCTY 141031P00061500 P 10/31/14 61.5 7.00 7.90
SCTY 141031P00062000 P 10/31/14 62.0 7.50 9.60
SCTY 141031P00062500 P 10/31/14 62.5 7.90 9.30
SCTY 141031P00063000 P 10/31/14 63.0 8.40 10.60
SCTY 141031P00063500 P 10/31/14 63.5 9.00 10.00
SCTY 141031P00064000 P 10/31/14 64.0 9.45 10.55
SCTY 141031P00064500 P 10/31/14 64.5 9.80 12.00
SCTY 141031P00065000 P 10/31/14 65.0 10.40 11.85
SCTY 141031P00065500 P 10/31/14 65.5 10.95 12.35
SCTY 141031P00066000 P 10/31/14 66.0 11.35 12.75
SCTY 141031P00066500 P 10/31/14 66.5 11.90 13.45
SCTY 141031P00067000 P 10/31/14 67.0 12.25 14.40
SCTY 141031P00067500 P 10/31/14 67.5 12.90 14.40
SCTY 141031P00068000 P 10/31/14 68.0 12.95 15.40
SCTY 141031P00068500 P 10/31/14 68.5 13.85 15.90
SCTY 141031P00069000 P 10/31/14 69.0 14.35 16.25
SCTY 141031P00069500 P 10/31/14 69.5 14.45 16.90
SCTY 141031P00070000 P 10/31/14 70.0 14.95 17.40
SCTY 141031P00070500 P 10/31/14 70.5 15.45 17.90
SCTY 141031P00071000 P 10/31/14 71.0 15.60 18.40
SCTY 141031P00071500 P 10/31/14 71.5 16.85 18.85
SCTY 141031P00072000 P 10/31/14 72.0 17.25 19.35
SCTY 141031P00072500 P 10/31/14 72.5 17.85 19.85
SCTY 141031P00073000 P 10/31/14 73.0 18.30 20.05
SCTY 141031P00073500 P 10/31/14 73.5 18.50 20.85
SCTY 141031P00074000 P 10/31/14 74.0 19.25 21.35
SCTY 141031P00074500 P 10/31/14 74.5 19.85 21.85
SCTY 141031P00075000 P 10/31/14 75.0 20.10 22.35
SCTY 141031P00076000 P 10/31/14 76.0 21.30 23.35
SCTY 141031P00077000 P 10/31/14 77.0 22.30 24.35
SCTY 141031P00078000 P 10/31/14 78.0 23.30 25.35
SCTY 141031P00079000 P 10/31/14 79.0 24.20 26.45
SCTY 141031P00080000 P 10/31/14 80.0 25.35 27.30
SCTY 141107C00034000 C 11/07/14 34.0 18.50 20.90
SCTY 141107C00035000 C 11/07/14 35.0 17.45 19.95
SCTY 141107C00036000 C 11/07/14 36.0 16.45 19.00
SCTY 141107C00037000 C 11/07/14 37.0 15.70 18.00
SCTY 141107C00038000 C 11/07/14 38.0 14.70 17.00
SCTY 141107C00039000 C 11/07/14 39.0 13.60 16.05
SCTY 141107C00040000 C 11/07/14 40.0 12.65 15.05
SCTY 141107C00040500 C 11/07/14 40.5 12.00 14.60
SCTY 141107C00041000 C 11/07/14 41.0 11.70 14.10
SCTY 141107C00041500 C 11/07/14 41.5 11.10 13.65
SCTY 141107C00042000 C 11/07/14 42.0 10.75 13.10
SCTY 141107C00042500 C 11/07/14 42.5 10.35 12.65
SCTY 141107C00043000 C 11/07/14 43.0 9.75 12.15
SCTY 141107C00043500 C 11/07/14 43.5 9.35 11.70
SCTY 141107C00044000 C 11/07/14 44.0 8.90 11.40
SCTY 141107C00044500 C 11/07/14 44.5 8.60 10.65
SCTY 141107C00045000 C 11/07/14 45.0 8.25 10.35
SCTY 141107C00045500 C 11/07/14 45.5 8.25 9.90
SCTY 141107C00046000 C 11/07/14 46.0 7.85 9.35
SCTY 141107C00046500 C 11/07/14 46.5 8.35 8.90
SCTY 141107C00047000 C 11/07/14 47.0 7.90 8.25
SCTY 141107C00047500 C 11/07/14 47.5 7.05 8.10
SCTY 141107C00048000 C 11/07/14 48.0 5.95 7.65
SCTY 141107C00048500 C 11/07/14 48.5 5.65 7.30
SCTY 141107C00049000 C 11/07/14 49.0 6.30 6.90
SCTY 141107C00049500 C 11/07/14 49.5 5.95 6.40
SCTY 141107C00050000 C 11/07/14 50.0 5.55 6.05
SCTY 141107C00050500 C 11/07/14 50.5 5.20 5.75
SCTY 141107C00051000 C 11/07/14 51.0 4.90 5.40
SCTY 141107C00051500 C 11/07/14 51.5 4.55 5.00
SCTY 141107C00052000 C 11/07/14 52.0 4.20 4.70
SCTY 141107C00052500 C 11/07/14 52.5 3.90 4.35
SCTY 141107C00053000 C 11/07/14 53.0 3.65 3.95
SCTY 141107C00053500 C 11/07/14 53.5 3.40 3.80
SCTY 141107C00054000 C 11/07/14 54.0 3.15 3.40
SCTY 141107C00054500 C 11/07/14 54.5 2.91 3.30
SCTY 141107C00055000 C 11/07/14 55.0 2.69 2.95
SCTY 141107C00055500 C 11/07/14 55.5 2.34 2.78
SCTY 141107C00056000 C 11/07/14 56.0 2.26 2.58
SCTY 141107C00056500 C 11/07/14 56.5 2.05 2.38
SCTY 141107C00057000 C 11/07/14 57.0 1.87 2.41
SCTY 141107C00057500 C 11/07/14 57.5 1.70 2.02
SCTY 141107C00058000 C 11/07/14 58.0 1.48 1.83
SCTY 141107C00058500 C 11/07/14 58.5 1.38 1.70
SCTY 141107C00059000 C 11/07/14 59.0 1.24 1.56
SCTY 141107C00059500 C 11/07/14 59.5 1.04 1.38
SCTY 141107C00060000 C 11/07/14 60.0 0.99 1.27
SCTY 141107C00060500 C 11/07/14 60.5 0.93 1.12
SCTY 141107C00061000 C 11/07/14 61.0 0.80 1.04
SCTY 141107C00061500 C 11/07/14 61.5 0.73 0.94
SCTY 141107C00062000 C 11/07/14 62.0 0.65 0.87
SCTY 141107C00062500 C 11/07/14 62.5 0.52 0.80
SCTY 141107C00063000 C 11/07/14 63.0 0.37 0.72
SCTY 141107C00063500 C 11/07/14 63.5 0.37 0.66
SCTY 141107C00064000 C 11/07/14 64.0 0.36 0.71
SCTY 141107C00064500 C 11/07/14 64.5 0.31 0.66
SCTY 141107C00065000 C 11/07/14 65.0 0.27 0.58
SCTY 141107C00065500 C 11/07/14 65.5 0.24 0.69
SCTY 141107C00066000 C 11/07/14 66.0 0.26 0.64
SCTY 141107C00066500 C 11/07/14 66.5 0.11 0.61
SCTY 141107C00067000 C 11/07/14 67.0 0.20 0.66
SCTY 141107C00067500 C 11/07/14 67.5 0.14 0.61
SCTY 141107C00068000 C 11/07/14 68.0 0.10 0.57
SCTY 141107C00068500 C 11/07/14 68.5 0.12 0.55
SCTY 141107C00069000 C 11/07/14 69.0 0.00 0.53
SCTY 141107C00069500 C 11/07/14 69.5 0.00 0.50
SCTY 141107C00070000 C 11/07/14 70.0 0.00 0.48
SCTY 141107C00070500 C 11/07/14 70.5 0.00 0.51
SCTY 141107C00071000 C 11/07/14 71.0 0.00 0.45
SCTY 141107P00034000 P 11/07/14 34.0 0.00 0.50
SCTY 141107P00035000 P 11/07/14 35.0 0.00 0.51
SCTY 141107P00036000 P 11/07/14 36.0 0.00 0.50
SCTY 141107P00037000 P 11/07/14 37.0 0.00 0.52
SCTY 141107P00038000 P 11/07/14 38.0 0.00 0.51
SCTY 141107P00039000 P 11/07/14 39.0 0.00 0.52
SCTY 141107P00040000 P 11/07/14 40.0 0.14 0.54
SCTY 141107P00040500 P 11/07/14 40.5 0.03 0.53
SCTY 141107P00041000 P 11/07/14 41.0 0.10 0.58
SCTY 141107P00041500 P 11/07/14 41.5 0.11 0.56
SCTY 141107P00042000 P 11/07/14 42.0 0.12 0.62
SCTY 141107P00042500 P 11/07/14 42.5 0.13 0.67
SCTY 141107P00043000 P 11/07/14 43.0 0.17 0.71
SCTY 141107P00043500 P 11/07/14 43.5 0.20 0.75
SCTY 141107P00044000 P 11/07/14 44.0 0.31 0.79
SCTY 141107P00044500 P 11/07/14 44.5 0.36 0.76
SCTY 141107P00045000 P 11/07/14 45.0 0.49 0.84
SCTY 141107P00045500 P 11/07/14 45.5 0.55 0.81
SCTY 141107P00046000 P 11/07/14 46.0 0.62 0.78
SCTY 141107P00046500 P 11/07/14 46.5 0.67 0.84
SCTY 141107P00047000 P 11/07/14 47.0 0.76 0.90
SCTY 141107P00047500 P 11/07/14 47.5 0.84 0.97
SCTY 141107P00048000 P 11/07/14 48.0 0.94 1.07
SCTY 141107P00048500 P 11/07/14 48.5 1.01 1.25
SCTY 141107P00049000 P 11/07/14 49.0 1.14 1.34
SCTY 141107P00049500 P 11/07/14 49.5 1.26 1.43
SCTY 141107P00050000 P 11/07/14 50.0 1.37 1.57
SCTY 141107P00050500 P 11/07/14 50.5 1.54 1.72
SCTY 141107P00051000 P 11/07/14 51.0 1.68 1.90
SCTY 141107P00051500 P 11/07/14 51.5 1.84 2.09
SCTY 141107P00052000 P 11/07/14 52.0 2.03 2.30
SCTY 141107P00052500 P 11/07/14 52.5 2.22 2.46
SCTY 141107P00053000 P 11/07/14 53.0 2.43 2.68
SCTY 141107P00053500 P 11/07/14 53.5 2.65 2.95
SCTY 141107P00054000 P 11/07/14 54.0 2.92 3.15
SCTY 141107P00054500 P 11/07/14 54.5 3.15 3.40
SCTY 141107P00055000 P 11/07/14 55.0 3.45 4.35
SCTY 141107P00055500 P 11/07/14 55.5 3.70 4.00
SCTY 141107P00056000 P 11/07/14 56.0 4.00 4.65
SCTY 141107P00056500 P 11/07/14 56.5 4.30 5.35
SCTY 141107P00057000 P 11/07/14 57.0 4.60 5.50
SCTY 141107P00057500 P 11/07/14 57.5 4.80 5.20
SCTY 141107P00058000 P 11/07/14 58.0 5.25 5.60
SCTY 141107P00058500 P 11/07/14 58.5 5.55 5.95
SCTY 141107P00059000 P 11/07/14 59.0 5.85 6.30
SCTY 141107P00059500 P 11/07/14 59.5 6.15 6.65
SCTY 141107P00060000 P 11/07/14 60.0 6.55 7.05
SCTY 141107P00060500 P 11/07/14 60.5 6.90 7.60
SCTY 141107P00061000 P 11/07/14 61.0 7.45 7.85
SCTY 141107P00061500 P 11/07/14 61.5 7.75 8.30
SCTY 141107P00062000 P 11/07/14 62.0 8.30 9.05
SCTY 141107P00062500 P 11/07/14 62.5 8.50 9.35
SCTY 141107P00063000 P 11/07/14 63.0 9.10 11.25
SCTY 141107P00063500 P 11/07/14 63.5 9.45 11.90
SCTY 141107P00064000 P 11/07/14 64.0 9.95 12.10
SCTY 141107P00064500 P 11/07/14 64.5 10.45 12.60
SCTY 141107P00065000 P 11/07/14 65.0 10.80 13.05
SCTY 141107P00065500 P 11/07/14 65.5 11.25 13.70
SCTY 141107P00066000 P 11/07/14 66.0 11.60 14.20
SCTY 141107P00066500 P 11/07/14 66.5 12.15 14.55
SCTY 141107P00067000 P 11/07/14 67.0 12.75 14.35
SCTY 141107P00067500 P 11/07/14 67.5 13.05 15.50
SCTY 141107P00068000 P 11/07/14 68.0 13.50 16.00
SCTY 141107P00068500 P 11/07/14 68.5 14.00 16.05
SCTY 141107P00069000 P 11/07/14 69.0 14.40 16.90
SCTY 141107P00069500 P 11/07/14 69.5 14.95 17.05
SCTY 141107P00070000 P 11/07/14 70.0 15.40 17.85
SCTY 141107P00070500 P 11/07/14 70.5 15.90 18.40
SCTY 141107P00071000 P 11/07/14 71.0 16.35 18.85
SCTY 141114C00034000 C 11/14/14 34.0 18.45 21.05
SCTY 141114C00035000 C 11/14/14 35.0 17.35 20.05
SCTY 141114C00036000 C 11/14/14 36.0 16.55 19.00
SCTY 141114C00037000 C 11/14/14 37.0 15.60 18.05
SCTY 141114C00038000 C 11/14/14 38.0 14.65 17.10
SCTY 141114C00039000 C 11/14/14 39.0 13.65 16.20
SCTY 141114C00040000 C 11/14/14 40.0 12.70 15.25
SCTY 141114C00040500 C 11/14/14 40.5 12.25 14.80
SCTY 141114C00041000 C 11/14/14 41.0 11.90 14.30
SCTY 141114C00041500 C 11/14/14 41.5 11.45 13.80
SCTY 141114C00042000 C 11/14/14 42.0 10.90 13.35
SCTY 141114C00042500 C 11/14/14 42.5 10.30 12.85
SCTY 141114C00043000 C 11/14/14 43.0 10.15 12.30
SCTY 141114C00043500 C 11/14/14 43.5 9.60 12.05
SCTY 141114C00044000 C 11/14/14 44.0 9.85 11.60
SCTY 141114C00044500 C 11/14/14 44.5 9.25 11.00
SCTY 141114C00045000 C 11/14/14 45.0 9.75 10.60
SCTY 141114C00045500 C 11/14/14 45.5 8.80 10.25
SCTY 141114C00046000 C 11/14/14 46.0 8.40 9.70
SCTY 141114C00046500 C 11/14/14 46.5 7.60 9.15
SCTY 141114C00047000 C 11/14/14 47.0 7.65 8.90
SCTY 141114C00047500 C 11/14/14 47.5 7.80 8.45
SCTY 141114C00048000 C 11/14/14 48.0 7.10 7.95
SCTY 141114C00048500 C 11/14/14 48.5 7.05 7.55
SCTY 141114C00049000 C 11/14/14 49.0 6.70 7.20
SCTY 141114C00049500 C 11/14/14 49.5 6.25 6.80
SCTY 141114C00050000 C 11/14/14 50.0 5.95 6.50
SCTY 141114C00050500 C 11/14/14 50.5 5.65 6.15
SCTY 141114C00051000 C 11/14/14 51.0 5.25 5.80
SCTY 141114C00051500 C 11/14/14 51.5 5.00 5.35
SCTY 141114C00052000 C 11/14/14 52.0 4.65 5.00
SCTY 141114C00052500 C 11/14/14 52.5 4.45 4.90
SCTY 141114C00053000 C 11/14/14 53.0 4.15 4.45
SCTY 141114C00053500 C 11/14/14 53.5 3.90 4.30
SCTY 141114C00054000 C 11/14/14 54.0 3.65 4.00
SCTY 141114C00054500 C 11/14/14 54.5 3.40 3.70
SCTY 141114C00055000 C 11/14/14 55.0 3.20 3.50
SCTY 141114C00055500 C 11/14/14 55.5 2.93 3.25
SCTY 141114C00056000 C 11/14/14 56.0 2.77 3.10
SCTY 141114C00056500 C 11/14/14 56.5 2.55 2.83
SCTY 141114C00057000 C 11/14/14 57.0 2.35 2.67
SCTY 141114C00057500 C 11/14/14 57.5 2.20 2.46
SCTY 141114C00058000 C 11/14/14 58.0 2.04 2.28
SCTY 141114C00058500 C 11/14/14 58.5 1.90 2.12
SCTY 141114C00059000 C 11/14/14 59.0 1.73 1.97
SCTY 141114C00059500 C 11/14/14 59.5 1.59 1.89
SCTY 141114C00060000 C 11/14/14 60.0 1.45 1.73
SCTY 141114C00060500 C 11/14/14 60.5 1.31 1.63
SCTY 141114C00061000 C 11/14/14 61.0 1.24 1.47
SCTY 141114C00061500 C 11/14/14 61.5 1.11 1.29
SCTY 141114C00062000 C 11/14/14 62.0 1.06 1.28
SCTY 141114C00062500 C 11/14/14 62.5 0.97 1.17
SCTY 141114C00063000 C 11/14/14 63.0 0.13 1.46
SCTY 141114C00063500 C 11/14/14 63.5 0.01 1.07
SCTY 141114C00064000 C 11/14/14 64.0 0.33 0.98
SCTY 141114C00064500 C 11/14/14 64.5 0.00 1.09
SCTY 141114C00065000 C 11/14/14 65.0 0.28 0.94
SCTY 141114C00066000 C 11/14/14 66.0 0.32 1.00
SCTY 141114C00067000 C 11/14/14 67.0 0.00 0.90
SCTY 141114C00068000 C 11/14/14 68.0 0.00 0.85
SCTY 141114C00069000 C 11/14/14 69.0 0.13 0.78
SCTY 141114C00070000 C 11/14/14 70.0 0.19 0.48
SCTY 141114P00034000 P 11/14/14 34.0 0.00 0.79
SCTY 141114P00035000 P 11/14/14 35.0 0.01 0.51
SCTY 141114P00036000 P 11/14/14 36.0 0.00 0.92
SCTY 141114P00037000 P 11/14/14 37.0 0.00 0.98
SCTY 141114P00038000 P 11/14/14 38.0 0.17 0.83
SCTY 141114P00039000 P 11/14/14 39.0 0.00 0.70
SCTY 141114P00040000 P 11/14/14 40.0 0.00 0.75
SCTY 141114P00040500 P 11/14/14 40.5 0.00 0.78
SCTY 141114P00041000 P 11/14/14 41.0 0.31 0.68
SCTY 141114P00041500 P 11/14/14 41.5 0.17 1.34
SCTY 141114P00042000 P 11/14/14 42.0 0.38 0.88
SCTY 141114P00042500 P 11/14/14 42.5 0.43 1.22
SCTY 141114P00043000 P 11/14/14 43.0 0.32 0.98
SCTY 141114P00043500 P 11/14/14 43.5 0.01 1.61
SCTY 141114P00044000 P 11/14/14 44.0 0.31 1.67
SCTY 141114P00044500 P 11/14/14 44.5 0.30 1.65
SCTY 141114P00045000 P 11/14/14 45.0 0.73 1.28
SCTY 141114P00045500 P 11/14/14 45.5 0.79 1.09
SCTY 141114P00046000 P 11/14/14 46.0 0.88 1.06
SCTY 141114P00046500 P 11/14/14 46.5 0.98 1.15
SCTY 141114P00047000 P 11/14/14 47.0 1.04 1.31
SCTY 141114P00047500 P 11/14/14 47.5 1.16 1.34
SCTY 141114P00048000 P 11/14/14 48.0 1.25 1.46
SCTY 141114P00048500 P 11/14/14 48.5 1.38 1.73
SCTY 141114P00049000 P 11/14/14 49.0 1.49 1.72
SCTY 141114P00049500 P 11/14/14 49.5 1.64 1.93
SCTY 141114P00050000 P 11/14/14 50.0 1.76 2.00
SCTY 141114P00050500 P 11/14/14 50.5 1.96 2.18
SCTY 141114P00051000 P 11/14/14 51.0 2.12 2.37
SCTY 141114P00051500 P 11/14/14 51.5 2.31 2.56
SCTY 141114P00052000 P 11/14/14 52.0 2.44 2.74
SCTY 141114P00052500 P 11/14/14 52.5 2.72 2.99
SCTY 141114P00053000 P 11/14/14 53.0 2.85 3.20
SCTY 141114P00053500 P 11/14/14 53.5 3.05 3.45
SCTY 141114P00054000 P 11/14/14 54.0 3.30 3.70
SCTY 141114P00054500 P 11/14/14 54.5 3.50 3.95
SCTY 141114P00055000 P 11/14/14 55.0 3.95 4.25
SCTY 141114P00055500 P 11/14/14 55.5 4.10 4.55
SCTY 141114P00056000 P 11/14/14 56.0 4.50 4.80
SCTY 141114P00056500 P 11/14/14 56.5 4.80 5.10
SCTY 141114P00057000 P 11/14/14 57.0 5.00 5.45
SCTY 141114P00057500 P 11/14/14 57.5 5.30 5.75
SCTY 141114P00058000 P 11/14/14 58.0 5.55 6.10
SCTY 141114P00058500 P 11/14/14 58.5 6.05 6.40
SCTY 141114P00059000 P 11/14/14 59.0 6.40 6.80
SCTY 141114P00059500 P 11/14/14 59.5 6.55 7.15
SCTY 141114P00060000 P 11/14/14 60.0 7.00 7.50
SCTY 141114P00060500 P 11/14/14 60.5 7.40 8.20
SCTY 141114P00061000 P 11/14/14 61.0 7.65 8.30
SCTY 141114P00061500 P 11/14/14 61.5 8.25 8.70
SCTY 141114P00062000 P 11/14/14 62.0 8.60 9.15
SCTY 141114P00062500 P 11/14/14 62.5 9.05 9.60
SCTY 141114P00063000 P 11/14/14 63.0 9.40 9.90
SCTY 141114P00063500 P 11/14/14 63.5 9.90 10.60
SCTY 141114P00064000 P 11/14/14 64.0 10.35 12.45
SCTY 141114P00064500 P 11/14/14 64.5 10.50 12.75
SCTY 141114P00065000 P 11/14/14 65.0 10.80 13.45
SCTY 141114P00066000 P 11/14/14 66.0 11.70 14.45
SCTY 141114P00067000 P 11/14/14 67.0 12.80 15.40
SCTY 141114P00068000 P 11/14/14 68.0 13.55 16.30
SCTY 141114P00069000 P 11/14/14 69.0 14.65 17.25
SCTY 141114P00070000 P 11/14/14 70.0 15.35 18.20
SCTY 141122C00024000 C 11/22/14 24.0 28.55 31.45
SCTY 141122C00025000 C 11/22/14 25.0 27.10 30.85
SCTY 141122C00026000 C 11/22/14 26.0 26.45 28.80
SCTY 141122C00027000 C 11/22/14 27.0 25.40 27.90
SCTY 141122C00028000 C 11/22/14 28.0 24.35 26.90
SCTY 141122C00029000 C 11/22/14 29.0 23.35 25.95
SCTY 141122C00030000 C 11/22/14 30.0 22.30 25.00
SCTY 141122C00031000 C 11/22/14 31.0 21.25 24.05
SCTY 141122C00032000 C 11/22/14 32.0 20.20 23.10
SCTY 141122C00033000 C 11/22/14 33.0 19.30 22.10
SCTY 141122C00034000 C 11/22/14 34.0 18.20 21.15
SCTY 141122C00035000 C 11/22/14 35.0 17.25 20.15
SCTY 141122C00036000 C 11/22/14 36.0 16.30 19.20
SCTY 141122C00037000 C 11/22/14 37.0 15.55 18.25
SCTY 141122C00038000 C 11/22/14 38.0 14.30 17.35
SCTY 141122C00039000 C 11/22/14 39.0 13.75 16.05
SCTY 141122C00040000 C 11/22/14 40.0 12.90 15.10
SCTY 141122C00040500 C 11/22/14 40.5 12.10 15.05
SCTY 141122C00041000 C 11/22/14 41.0 11.95 14.20
SCTY 141122C00041500 C 11/22/14 41.5 11.30 14.20
SCTY 141122C00042000 C 11/22/14 42.0 11.15 13.30
SCTY 141122C00042500 C 11/22/14 42.5 10.80 12.90
SCTY 141122C00043000 C 11/22/14 43.0 10.30 12.40
SCTY 141122C00043500 C 11/22/14 43.5 9.50 12.50
SCTY 141122C00044000 C 11/22/14 44.0 9.55 11.60
SCTY 141122C00044500 C 11/22/14 44.5 8.70 11.65
SCTY 141122C00045000 C 11/22/14 45.0 8.30 10.55
SCTY 141122C00045500 C 11/22/14 45.5 7.95 10.80
SCTY 141122C00046000 C 11/22/14 46.0 7.50 10.00
SCTY 141122C00046500 C 11/22/14 46.5 7.05 9.95
SCTY 141122C00047000 C 11/22/14 47.0 6.70 8.95
SCTY 141122C00047500 C 11/22/14 47.5 6.90 8.50
SCTY 141122C00048000 C 11/22/14 48.0 6.90 8.10
SCTY 141122C00048500 C 11/22/14 48.5 6.70 7.70
SCTY 141122C00049000 C 11/22/14 49.0 6.95 7.35
SCTY 141122C00049500 C 11/22/14 49.5 6.45 7.00
SCTY 141122C00050000 C 11/22/14 50.0 6.25 6.75
SCTY 141122C00050500 C 11/22/14 50.5 5.95 6.25
SCTY 141122C00051000 C 11/22/14 51.0 5.60 5.95
SCTY 141122C00051500 C 11/22/14 51.5 5.30 5.65
SCTY 141122C00052000 C 11/22/14 52.0 5.00 5.30
SCTY 141122C00052500 C 11/22/14 52.5 4.70 5.00
SCTY 141122C00053000 C 11/22/14 53.0 4.40 4.75
SCTY 141122C00053500 C 11/22/14 53.5 4.15 4.45
SCTY 141122C00054000 C 11/22/14 54.0 3.90 4.15
SCTY 141122C00054500 C 11/22/14 54.5 3.65 3.95
SCTY 141122C00055000 C 11/22/14 55.0 3.45 3.65
SCTY 141122C00055500 C 11/22/14 55.5 3.20 3.50
SCTY 141122C00056000 C 11/22/14 56.0 3.00 3.30
SCTY 141122C00056500 C 11/22/14 56.5 2.81 3.05
SCTY 141122C00057000 C 11/22/14 57.0 2.62 2.89
SCTY 141122C00057500 C 11/22/14 57.5 2.44 2.69
SCTY 141122C00058000 C 11/22/14 58.0 2.24 2.53
SCTY 141122C00058500 C 11/22/14 58.5 2.07 2.35
SCTY 141122C00059000 C 11/22/14 59.0 1.93 2.20
SCTY 141122C00059500 C 11/22/14 59.5 1.78 2.04
SCTY 141122C00060000 C 11/22/14 60.0 1.61 1.89
SCTY 141122C00060500 C 11/22/14 60.5 1.25 1.83
SCTY 141122C00061000 C 11/22/14 61.0 1.33 1.65
SCTY 141122C00061500 C 11/22/14 61.5 1.26 1.57
SCTY 141122C00062000 C 11/22/14 62.0 1.21 1.45
SCTY 141122C00062500 C 11/22/14 62.5 1.18 1.37
SCTY 141122C00063000 C 11/22/14 63.0 0.88 1.44
SCTY 141122C00063500 C 11/22/14 63.5 0.10 1.94
SCTY 141122C00064000 C 11/22/14 64.0 0.41 1.86
SCTY 141122C00064500 C 11/22/14 64.5 0.60 1.36
SCTY 141122C00065000 C 11/22/14 65.0 0.80 1.02
SCTY 141122C00065500 C 11/22/14 65.5 0.53 1.22
SCTY 141122C00066000 C 11/22/14 66.0 0.43 1.32
SCTY 141122C00066500 C 11/22/14 66.5 0.00 1.19
SCTY 141122C00067000 C 11/22/14 67.0 0.42 0.92
SCTY 141122C00067500 C 11/22/14 67.5 0.43 0.94
SCTY 141122C00068000 C 11/22/14 68.0 0.30 1.13
SCTY 141122C00068500 C 11/22/14 68.5 0.29 0.79
SCTY 141122C00069000 C 11/22/14 69.0 0.00 1.25
SCTY 141122C00069500 C 11/22/14 69.5 0.00 1.21
SCTY 141122C00070000 C 11/22/14 70.0 0.35 0.54
SCTY 141122C00070500 C 11/22/14 70.5 0.00 1.12
SCTY 141122C00071000 C 11/22/14 71.0 0.30 0.48
SCTY 141122C00071500 C 11/22/14 71.5 0.00 0.61
SCTY 141122C00072000 C 11/22/14 72.0 0.00 0.72
SCTY 141122C00072500 C 11/22/14 72.5 0.00 0.97
SCTY 141122C00073000 C 11/22/14 73.0 0.00 0.55
SCTY 141122C00073500 C 11/22/14 73.5 0.00 0.91
SCTY 141122C00074000 C 11/22/14 74.0 0.00 0.88
SCTY 141122C00074500 C 11/22/14 74.5 0.00 0.51
SCTY 141122C00075000 C 11/22/14 75.0 0.10 0.51
SCTY 141122C00080000 C 11/22/14 80.0 0.11 0.40
SCTY 141122C00085000 C 11/22/14 85.0 0.00 0.50
SCTY 141122C00090000 C 11/22/14 90.0 0.00 0.35
SCTY 141122C00095000 C 11/22/14 95.0 0.00 0.35
SCTY 141122C00100000 C 11/22/14 100.0 0.00 0.30
SCTY 141122C00105000 C 11/22/14 105.0 0.00 0.24
SCTY 141122P00024000 P 11/22/14 24.0 0.00 0.14
SCTY 141122P00025000 P 11/22/14 25.0 0.00 0.10
SCTY 141122P00026000 P 11/22/14 26.0 0.00 0.37
SCTY 141122P00027000 P 11/22/14 27.0 0.00 0.43
SCTY 141122P00028000 P 11/22/14 28.0 0.00 0.50
SCTY 141122P00029000 P 11/22/14 29.0 0.00 0.51
SCTY 141122P00030000 P 11/22/14 30.0 0.05 0.10
SCTY 141122P00031000 P 11/22/14 31.0 0.00 0.50
SCTY 141122P00032000 P 11/22/14 32.0 0.00 0.50
SCTY 141122P00033000 P 11/22/14 33.0 0.00 0.50
SCTY 141122P00034000 P 11/22/14 34.0 0.00 0.50
SCTY 141122P00035000 P 11/22/14 35.0 0.05 0.30
SCTY 141122P00036000 P 11/22/14 36.0 0.00 0.50
SCTY 141122P00037000 P 11/22/14 37.0 0.00 0.98
SCTY 141122P00038000 P 11/22/14 38.0 0.15 0.55
SCTY 141122P00039000 P 11/22/14 39.0 0.00 0.88
SCTY 141122P00040000 P 11/22/14 40.0 0.40 0.59
SCTY 141122P00040500 P 11/22/14 40.5 0.00 1.28
SCTY 141122P00041000 P 11/22/14 41.0 0.37 0.65
SCTY 141122P00041500 P 11/22/14 41.5 0.31 0.93
SCTY 141122P00042000 P 11/22/14 42.0 0.44 0.98
SCTY 141122P00042500 P 11/22/14 42.5 0.62 1.01
SCTY 141122P00043000 P 11/22/14 43.0 0.24 1.46
SCTY 141122P00043500 P 11/22/14 43.5 0.51 1.27
SCTY 141122P00044000 P 11/22/14 44.0 0.72 1.22
SCTY 141122P00044500 P 11/22/14 44.5 0.81 1.31
SCTY 141122P00045000 P 11/22/14 45.0 0.90 1.46
SCTY 141122P00045500 P 11/22/14 45.5 1.03 1.45
SCTY 141122P00046000 P 11/22/14 46.0 1.08 1.53
SCTY 141122P00046500 P 11/22/14 46.5 1.17 1.41
SCTY 141122P00047000 P 11/22/14 47.0 1.32 1.61
SCTY 141122P00047500 P 11/22/14 47.5 1.41 1.57
SCTY 141122P00048000 P 11/22/14 48.0 1.54 1.73
SCTY 141122P00048500 P 11/22/14 48.5 1.64 1.91
SCTY 141122P00049000 P 11/22/14 49.0 1.78 2.00
SCTY 141122P00049500 P 11/22/14 49.5 1.93 2.12
SCTY 141122P00050000 P 11/22/14 50.0 2.08 2.32
SCTY 141122P00050500 P 11/22/14 50.5 2.23 2.45
SCTY 141122P00051000 P 11/22/14 51.0 2.42 2.77
SCTY 141122P00051500 P 11/22/14 51.5 2.60 2.93
SCTY 141122P00052000 P 11/22/14 52.0 2.77 3.00
SCTY 141122P00052500 P 11/22/14 52.5 3.00 3.20
SCTY 141122P00053000 P 11/22/14 53.0 3.15 3.45
SCTY 141122P00053500 P 11/22/14 53.5 3.40 3.65
SCTY 141122P00054000 P 11/22/14 54.0 3.60 3.90
SCTY 141122P00054500 P 11/22/14 54.5 3.95 4.20
SCTY 141122P00055000 P 11/22/14 55.0 4.20 4.45
SCTY 141122P00055500 P 11/22/14 55.5 4.45 4.75
SCTY 141122P00056000 P 11/22/14 56.0 4.65 5.00
SCTY 141122P00056500 P 11/22/14 56.5 4.95 5.30
SCTY 141122P00057000 P 11/22/14 57.0 5.35 5.60
SCTY 141122P00057500 P 11/22/14 57.5 5.60 5.95
SCTY 141122P00058000 P 11/22/14 58.0 5.95 6.25
SCTY 141122P00058500 P 11/22/14 58.5 6.30 6.60
SCTY 141122P00059000 P 11/22/14 59.0 6.60 7.00
SCTY 141122P00059500 P 11/22/14 59.5 7.00 7.35
SCTY 141122P00060000 P 11/22/14 60.0 7.30 7.70
SCTY 141122P00060500 P 11/22/14 60.5 7.20 8.75
SCTY 141122P00061000 P 11/22/14 61.0 7.45 9.50
SCTY 141122P00061500 P 11/22/14 61.5 8.30 9.50
SCTY 141122P00062000 P 11/22/14 62.0 8.35 11.15
SCTY 141122P00062500 P 11/22/14 62.5 8.75 10.90
SCTY 141122P00063000 P 11/22/14 63.0 9.10 12.00
SCTY 141122P00063500 P 11/22/14 63.5 9.45 12.15
SCTY 141122P00064000 P 11/22/14 64.0 9.90 13.00
SCTY 141122P00064500 P 11/22/14 64.5 10.35 13.30
SCTY 141122P00065000 P 11/22/14 65.0 11.40 13.20
SCTY 141122P00065500 P 11/22/14 65.5 11.25 14.10
SCTY 141122P00066000 P 11/22/14 66.0 11.70 14.60
SCTY 141122P00066500 P 11/22/14 66.5 12.20 15.05
SCTY 141122P00067000 P 11/22/14 67.0 12.65 15.60
SCTY 141122P00067500 P 11/22/14 67.5 13.20 15.25
SCTY 141122P00068000 P 11/22/14 68.0 13.50 16.40
SCTY 141122P00068500 P 11/22/14 68.5 14.05 16.70
SCTY 141122P00069000 P 11/22/14 69.0 14.55 17.15
SCTY 141122P00069500 P 11/22/14 69.5 15.00 17.70
SCTY 141122P00070000 P 11/22/14 70.0 15.85 17.50
SCTY 141122P00070500 P 11/22/14 70.5 16.00 18.80
SCTY 141122P00071000 P 11/22/14 71.0 16.40 19.05
SCTY 141122P00071500 P 11/22/14 71.5 16.95 19.80
SCTY 141122P00072000 P 11/22/14 72.0 17.45 19.20
SCTY 141122P00072500 P 11/22/14 72.5 18.10 20.45
SCTY 141122P00073000 P 11/22/14 73.0 18.40 21.20
SCTY 141122P00073500 P 11/22/14 73.5 18.75 21.55
SCTY 141122P00074000 P 11/22/14 74.0 19.35 22.20
SCTY 141122P00074500 P 11/22/14 74.5 19.80 22.75
SCTY 141122P00075000 P 11/22/14 75.0 20.35 22.90
SCTY 141122P00080000 P 11/22/14 80.0 25.15 27.90
SCTY 141122P00085000 P 11/22/14 85.0 30.15 33.10
SCTY 141122P00090000 P 11/22/14 90.0 35.20 38.00
SCTY 141122P00095000 P 11/22/14 95.0 39.50 43.20
SCTY 141122P00100000 P 11/22/14 100.0 45.10 48.15
SCTY 141122P00105000 P 11/22/14 105.0 49.85 53.10
SCTY 141128C00034000 C 11/28/14 34.0 18.50 21.15
SCTY 141128C00035000 C 11/28/14 35.0 17.50 20.20
SCTY 141128C00036000 C 11/28/14 36.0 16.50 19.20
SCTY 141128C00037000 C 11/28/14 37.0 15.70 18.30
SCTY 141128C00038000 C 11/28/14 38.0 14.80 17.40
SCTY 141128C00039000 C 11/28/14 39.0 13.80 16.45
SCTY 141128C00040000 C 11/28/14 40.0 13.00 15.55
SCTY 141128C00040500 C 11/28/14 40.5 12.50 15.10
SCTY 141128C00041000 C 11/28/14 41.0 11.90 14.70
SCTY 141128C00041500 C 11/28/14 41.5 11.50 14.00
SCTY 141128C00042000 C 11/28/14 42.0 11.10 13.45
SCTY 141128C00042500 C 11/28/14 42.5 10.95 13.00
SCTY 141128C00043000 C 11/28/14 43.0 10.45 12.55
SCTY 141128C00043500 C 11/28/14 43.5 10.10 12.10
SCTY 141128C00044000 C 11/28/14 44.0 9.50 12.05
SCTY 141128C00044500 C 11/28/14 44.5 9.15 11.60
SCTY 141128C00045000 C 11/28/14 45.0 8.50 10.80
SCTY 141128C00045500 C 11/28/14 45.5 8.10 10.75
SCTY 141128C00046000 C 11/28/14 46.0 7.70 10.35
SCTY 141128C00046500 C 11/28/14 46.5 7.35 10.00
SCTY 141128C00047000 C 11/28/14 47.0 7.10 9.80
SCTY 141128C00047500 C 11/28/14 47.5 6.70 9.25
SCTY 141128C00048000 C 11/28/14 48.0 6.55 8.45
SCTY 141128C00048500 C 11/28/14 48.5 6.55 8.20
SCTY 141128C00049000 C 11/28/14 49.0 6.40 8.10
SCTY 141128C00049500 C 11/28/14 49.5 6.55 7.50
SCTY 141128C00050000 C 11/28/14 50.0 6.40 7.05
SCTY 141128C00050500 C 11/28/14 50.5 6.05 6.65
SCTY 141128C00051000 C 11/28/14 51.0 4.95 6.40
SCTY 141128C00051500 C 11/28/14 51.5 4.95 6.05
SCTY 141128C00052000 C 11/28/14 52.0 4.95 5.70
SCTY 141128C00052500 C 11/28/14 52.5 4.85 5.40
SCTY 141128C00053000 C 11/28/14 53.0 4.55 5.25
SCTY 141128C00053500 C 11/28/14 53.5 4.00 4.90
SCTY 141128C00054000 C 11/28/14 54.0 4.00 4.70
SCTY 141128C00054500 C 11/28/14 54.5 3.85 4.30
SCTY 141128C00055000 C 11/28/14 55.0 3.10 4.10
SCTY 141128C00055500 C 11/28/14 55.5 2.93 3.85
SCTY 141128C00056000 C 11/28/14 56.0 2.70 3.80
SCTY 141128C00056500 C 11/28/14 56.5 2.71 3.65
SCTY 141128C00057000 C 11/28/14 57.0 2.67 3.40
SCTY 141128C00057500 C 11/28/14 57.5 2.56 3.35
SCTY 141128C00058000 C 11/28/14 58.0 1.98 3.45
SCTY 141128C00058500 C 11/28/14 58.5 1.94 2.88
SCTY 141128C00059000 C 11/28/14 59.0 1.89 3.10
SCTY 141128C00059500 C 11/28/14 59.5 1.90 3.00
SCTY 141128C00060000 C 11/28/14 60.0 1.86 2.74
SCTY 141128C00060500 C 11/28/14 60.5 0.78 2.74
SCTY 141128C00061000 C 11/28/14 61.0 0.67 2.62
SCTY 141128C00061500 C 11/28/14 61.5 0.56 2.50
SCTY 141128C00062000 C 11/28/14 62.0 1.09 2.38
SCTY 141128C00062500 C 11/28/14 62.5 1.17 2.26
SCTY 141128C00063000 C 11/28/14 63.0 1.18 2.18
SCTY 141128C00064000 C 11/28/14 64.0 1.06 1.98
SCTY 141128C00065000 C 11/28/14 65.0 0.81 1.57
SCTY 141128C00066000 C 11/28/14 66.0 0.66 1.58
SCTY 141128C00070000 C 11/28/14 70.0 0.00 1.23
SCTY 141128P00034000 P 11/28/14 34.0 0.00 0.51
SCTY 141128P00035000 P 11/28/14 35.0 0.00 0.51
SCTY 141128P00036000 P 11/28/14 36.0 0.03 0.78
SCTY 141128P00037000 P 11/28/14 37.0 0.23 1.00
SCTY 141128P00038000 P 11/28/14 38.0 0.28 0.78
SCTY 141128P00039000 P 11/28/14 39.0 0.35 0.85
SCTY 141128P00040000 P 11/28/14 40.0 0.00 1.48
SCTY 141128P00040500 P 11/28/14 40.5 0.00 1.55
SCTY 141128P00041000 P 11/28/14 41.0 0.00 1.59
SCTY 141128P00041500 P 11/28/14 41.5 0.45 1.25
SCTY 141128P00042000 P 11/28/14 42.0 0.70 1.25
SCTY 141128P00042500 P 11/28/14 42.5 0.17 1.83
SCTY 141128P00043000 P 11/28/14 43.0 0.79 1.30
SCTY 141128P00043500 P 11/28/14 43.5 0.72 1.98
SCTY 141128P00044000 P 11/28/14 44.0 0.37 2.07
SCTY 141128P00044500 P 11/28/14 44.5 1.03 1.70
SCTY 141128P00045000 P 11/28/14 45.0 0.56 2.17
SCTY 141128P00045500 P 11/28/14 45.5 1.12 1.90
SCTY 141128P00046000 P 11/28/14 46.0 1.22 2.48
SCTY 141128P00046500 P 11/28/14 46.5 1.39 2.61
SCTY 141128P00047000 P 11/28/14 47.0 1.51 2.25
SCTY 141128P00047500 P 11/28/14 47.5 1.60 2.37
SCTY 141128P00048000 P 11/28/14 48.0 1.68 2.52
SCTY 141128P00048500 P 11/28/14 48.5 1.90 2.65
SCTY 141128P00049000 P 11/28/14 49.0 1.97 2.80
SCTY 141128P00049500 P 11/28/14 49.5 2.11 3.50
SCTY 141128P00050000 P 11/28/14 50.0 2.27 3.25
SCTY 141128P00050500 P 11/28/14 50.5 2.40 3.40
SCTY 141128P00051000 P 11/28/14 51.0 2.59 3.70
SCTY 141128P00051500 P 11/28/14 51.5 2.80 3.85
SCTY 141128P00052000 P 11/28/14 52.0 3.00 4.35
SCTY 141128P00052500 P 11/28/14 52.5 3.25 4.45
SCTY 141128P00053000 P 11/28/14 53.0 3.45 4.70
SCTY 141128P00053500 P 11/28/14 53.5 3.65 4.65
SCTY 141128P00054000 P 11/28/14 54.0 3.85 4.90
SCTY 141128P00054500 P 11/28/14 54.5 4.10 5.30
SCTY 141128P00055000 P 11/28/14 55.0 4.45 5.40
SCTY 141128P00055500 P 11/28/14 55.5 4.75 6.20
SCTY 141128P00056000 P 11/28/14 56.0 5.05 6.75
SCTY 141128P00056500 P 11/28/14 56.5 5.25 6.70
SCTY 141128P00057000 P 11/28/14 57.0 5.45 6.95
SCTY 141128P00057500 P 11/28/14 57.5 5.75 7.20
SCTY 141128P00058000 P 11/28/14 58.0 5.80 8.20
SCTY 141128P00058500 P 11/28/14 58.5 6.55 8.35
SCTY 141128P00059000 P 11/28/14 59.0 6.90 8.75
SCTY 141128P00059500 P 11/28/14 59.5 7.30 9.10
SCTY 141128P00060000 P 11/28/14 60.0 7.55 9.45
SCTY 141128P00060500 P 11/28/14 60.5 7.85 10.15
SCTY 141128P00061000 P 11/28/14 61.0 8.40 10.50
SCTY 141128P00061500 P 11/28/14 61.5 8.25 10.90
SCTY 141128P00062000 P 11/28/14 62.0 8.65 11.50
SCTY 141128P00062500 P 11/28/14 62.5 9.00 11.75
SCTY 141128P00063000 P 11/28/14 63.0 9.40 11.95
SCTY 141128P00064000 P 11/28/14 64.0 10.70 12.80
SCTY 141128P00065000 P 11/28/14 65.0 11.55 13.70
SCTY 141128P00066000 P 11/28/14 66.0 12.35 14.50
SCTY 141128P00070000 P 11/28/14 70.0 16.05 18.30
SCTY 141205C00040000 C 12/05/14 40.0 13.05 15.60
SCTY 141205C00045000 C 12/05/14 45.0 8.70 11.40
SCTY 141205C00047000 C 12/05/14 47.0 7.20 9.90
SCTY 141205C00047500 C 12/05/14 47.5 7.25 9.35
SCTY 141205C00048000 C 12/05/14 48.0 6.95 9.15
SCTY 141205C00048500 C 12/05/14 48.5 6.95 8.75
SCTY 141205C00049000 C 12/05/14 49.0 7.10 8.40
SCTY 141205C00049500 C 12/05/14 49.5 7.00 8.10
SCTY 141205C00050000 C 12/05/14 50.0 5.25 7.80
SCTY 141205C00050500 C 12/05/14 50.5 4.95 7.45
SCTY 141205C00051000 C 12/05/14 51.0 5.20 6.70
SCTY 141205C00051500 C 12/05/14 51.5 5.20 6.65
SCTY 141205C00052000 C 12/05/14 52.0 5.20 6.45
SCTY 141205C00052500 C 12/05/14 52.5 5.10 6.15
SCTY 141205C00053000 C 12/05/14 53.0 3.70 5.85
SCTY 141205C00053500 C 12/05/14 53.5 4.20 5.20
SCTY 141205C00054000 C 12/05/14 54.0 4.20 4.95
SCTY 141205C00054500 C 12/05/14 54.5 4.25 4.65
SCTY 141205C00055000 C 12/05/14 55.0 3.95 4.55
SCTY 141205C00055500 C 12/05/14 55.5 3.00 4.60
SCTY 141205C00056000 C 12/05/14 56.0 2.94 3.95
SCTY 141205C00056500 C 12/05/14 56.5 2.86 4.00
SCTY 141205C00057000 C 12/05/14 57.0 2.85 3.75
SCTY 141205C00057500 C 12/05/14 57.5 2.78 3.60
SCTY 141205C00058000 C 12/05/14 58.0 1.90 3.40
SCTY 141205C00058500 C 12/05/14 58.5 2.06 3.25
SCTY 141205C00059000 C 12/05/14 59.0 1.99 3.10
SCTY 141205C00059500 C 12/05/14 59.5 1.96 2.93
SCTY 141205C00060000 C 12/05/14 60.0 1.92 2.80
SCTY 141205C00060500 C 12/05/14 60.5 1.88 2.80
SCTY 141205C00061000 C 12/05/14 61.0 0.85 2.92
SCTY 141205C00061500 C 12/05/14 61.5 1.37 2.47
SCTY 141205C00062000 C 12/05/14 62.0 0.63 2.66
SCTY 141205C00062500 C 12/05/14 62.5 1.32 2.23
SCTY 141205C00063000 C 12/05/14 63.0 1.25 2.13
SCTY 141205C00064000 C 12/05/14 64.0 1.14 2.26
SCTY 141205C00065000 C 12/05/14 65.0 1.01 1.35
SCTY 141205P00040000 P 12/05/14 40.0 0.44 1.08
SCTY 141205P00045000 P 12/05/14 45.0 1.32 2.02
SCTY 141205P00047000 P 12/05/14 47.0 1.68 3.00
SCTY 141205P00047500 P 12/05/14 47.5 1.35 3.15
SCTY 141205P00048000 P 12/05/14 48.0 1.83 2.97
SCTY 141205P00048500 P 12/05/14 48.5 2.10 3.45
SCTY 141205P00049000 P 12/05/14 49.0 2.24 3.35
SCTY 141205P00049500 P 12/05/14 49.5 2.44 3.45
SCTY 141205P00050000 P 12/05/14 50.0 2.38 4.05
SCTY 141205P00050500 P 12/05/14 50.5 2.48 4.00
SCTY 141205P00051000 P 12/05/14 51.0 2.90 4.40
SCTY 141205P00051500 P 12/05/14 51.5 3.15 4.25
SCTY 141205P00052000 P 12/05/14 52.0 3.35 4.60
SCTY 141205P00052500 P 12/05/14 52.5 3.40 4.85
SCTY 141205P00053000 P 12/05/14 53.0 3.50 4.85
SCTY 141205P00053500 P 12/05/14 53.5 3.95 5.50
SCTY 141205P00054000 P 12/05/14 54.0 4.15 5.00
SCTY 141205P00054500 P 12/05/14 54.5 4.50 5.15
SCTY 141205P00055000 P 12/05/14 55.0 4.70 6.25
SCTY 141205P00055500 P 12/05/14 55.5 4.65 6.55
SCTY 141205P00056000 P 12/05/14 56.0 5.30 6.80
SCTY 141205P00056500 P 12/05/14 56.5 5.65 7.50
SCTY 141205P00057000 P 12/05/14 57.0 5.85 7.75
SCTY 141205P00057500 P 12/05/14 57.5 6.05 7.95
SCTY 141205P00058000 P 12/05/14 58.0 6.00 8.50
SCTY 141205P00058500 P 12/05/14 58.5 6.85 8.60
SCTY 141205P00059000 P 12/05/14 59.0 7.10 9.25
SCTY 141205P00059500 P 12/05/14 59.5 7.45 9.65
SCTY 141205P00060000 P 12/05/14 60.0 7.65 10.00
SCTY 141205P00060500 P 12/05/14 60.5 8.15 10.40
SCTY 141205P00061000 P 12/05/14 61.0 7.95 10.95
SCTY 141205P00061500 P 12/05/14 61.5 8.30 11.35
SCTY 141205P00062000 P 12/05/14 62.0 8.75 11.65
SCTY 141205P00062500 P 12/05/14 62.5 9.20 12.20
SCTY 141205P00063000 P 12/05/14 63.0 9.50 12.50
SCTY 141205P00064000 P 12/05/14 64.0 10.55 13.00
SCTY 141205P00065000 P 12/05/14 65.0 11.35 14.20
SCTY 141220C00025000 C 12/20/14 25.0 27.30 30.00
SCTY 141220C00030000 C 12/20/14 30.0 22.30 25.15
SCTY 141220C00035000 C 12/20/14 35.0 17.60 20.40
SCTY 141220C00040000 C 12/20/14 40.0 13.10 15.55
SCTY 141220C00045000 C 12/20/14 45.0 9.35 11.65
SCTY 141220C00050000 C 12/20/14 50.0 7.25 7.65
SCTY 141220C00052500 C 12/20/14 52.5 5.75 6.15
SCTY 141220C00055000 C 12/20/14 55.0 4.50 4.95
SCTY 141220C00057500 C 12/20/14 57.5 3.45 3.80
SCTY 141220C00060000 C 12/20/14 60.0 2.67 3.05
SCTY 141220C00062500 C 12/20/14 62.5 2.01 2.32
SCTY 141220C00065000 C 12/20/14 65.0 1.51 2.00
SCTY 141220C00070000 C 12/20/14 70.0 0.68 1.00
SCTY 141220C00075000 C 12/20/14 75.0 0.00 1.32
SCTY 141220C00080000 C 12/20/14 80.0 0.00 0.65
SCTY 141220C00085000 C 12/20/14 85.0 0.00 0.50
SCTY 141220C00090000 C 12/20/14 90.0 0.00 0.50
SCTY 141220C00095000 C 12/20/14 95.0 0.00 0.50
SCTY 141220C00100000 C 12/20/14 100.0 0.00 0.48
SCTY 141220P00025000 P 12/20/14 25.0 0.00 0.51
SCTY 141220P00030000 P 12/20/14 30.0 0.00 0.50
SCTY 141220P00035000 P 12/20/14 35.0 0.12 0.65
SCTY 141220P00040000 P 12/20/14 40.0 0.48 1.10
SCTY 141220P00045000 P 12/20/14 45.0 1.70 2.04
SCTY 141220P00050000 P 12/20/14 50.0 3.15 4.15
SCTY 141220P00052500 P 12/20/14 52.5 4.15 4.65
SCTY 141220P00055000 P 12/20/14 55.0 5.35 5.65
SCTY 141220P00057500 P 12/20/14 57.5 6.75 7.25
SCTY 141220P00060000 P 12/20/14 60.0 8.35 9.90
SCTY 141220P00062500 P 12/20/14 62.5 10.25 11.35
SCTY 141220P00065000 P 12/20/14 65.0 12.05 14.15
SCTY 141220P00070000 P 12/20/14 70.0 16.35 18.80
SCTY 141220P00075000 P 12/20/14 75.0 20.75 23.40
SCTY 141220P00080000 P 12/20/14 80.0 25.40 28.20
SCTY 141220P00085000 P 12/20/14 85.0 30.45 33.00
SCTY 141220P00090000 P 12/20/14 90.0 35.15 38.00
SCTY 141220P00095000 P 12/20/14 95.0 40.15 43.00
SCTY 141220P00100000 P 12/20/14 100.0 45.10 48.00
SCTY 150117C00008000 C 01/17/15 8.0 44.10 48.40
SCTY 150117C00010000 C 01/17/15 10.0 42.10 45.85
SCTY 150117C00013000 C 01/17/15 13.0 39.10 42.95
SCTY 150117C00015000 C 01/17/15 15.0 37.65 39.80
SCTY 150117C00018000 C 01/17/15 18.0 34.45 36.85
SCTY 150117C00020000 C 01/17/15 20.0 32.35 34.90
SCTY 150117C00023000 C 01/17/15 23.0 29.30 32.05
SCTY 150117C00024000 C 01/17/15 24.0 28.30 31.05
SCTY 150117C00025000 C 01/17/15 25.0 27.30 30.10
SCTY 150117C00026000 C 01/17/15 26.0 26.30 29.10
SCTY 150117C00027000 C 01/17/15 27.0 25.30 28.15
SCTY 150117C00028000 C 01/17/15 28.0 24.30 27.15
SCTY 150117C00029000 C 01/17/15 29.0 23.30 26.20
SCTY 150117C00030000 C 01/17/15 30.0 22.30 25.25
SCTY 150117C00031000 C 01/17/15 31.0 21.50 24.30
SCTY 150117C00032000 C 01/17/15 32.0 20.50 23.35
SCTY 150117C00033000 C 01/17/15 33.0 19.80 22.40
SCTY 150117C00034000 C 01/17/15 34.0 18.70 21.50
SCTY 150117C00035000 C 01/17/15 35.0 17.70 20.60
SCTY 150117C00036000 C 01/17/15 36.0 16.70 19.70
SCTY 150117C00037000 C 01/17/15 37.0 15.90 18.90
SCTY 150117C00038000 C 01/17/15 38.0 14.90 17.65
SCTY 150117C00039000 C 01/17/15 39.0 14.10 16.70
SCTY 150117C00040000 C 01/17/15 40.0 13.65 15.85
SCTY 150117C00041000 C 01/17/15 41.0 12.50 15.00
SCTY 150117C00042000 C 01/17/15 42.0 12.20 14.15
SCTY 150117C00043000 C 01/17/15 43.0 11.30 13.20
SCTY 150117C00044000 C 01/17/15 44.0 10.65 12.60
SCTY 150117C00045000 C 01/17/15 45.0 10.35 11.60
SCTY 150117C00046000 C 01/17/15 46.0 9.55 10.80
SCTY 150117C00047000 C 01/17/15 47.0 9.65 10.10
SCTY 150117C00048000 C 01/17/15 48.0 8.95 9.65
SCTY 150117C00049000 C 01/17/15 49.0 8.30 8.80
SCTY 150117C00050000 C 01/17/15 50.0 7.70 8.10
SCTY 150117C00052500 C 01/17/15 52.5 6.30 6.70
SCTY 150117C00055000 C 01/17/15 55.0 5.10 5.45
SCTY 150117C00057500 C 01/17/15 57.5 4.10 4.35
SCTY 150117C00060000 C 01/17/15 60.0 3.20 3.50
SCTY 150117C00062500 C 01/17/15 62.5 2.56 2.84
SCTY 150117C00065000 C 01/17/15 65.0 2.05 2.18
SCTY 150117C00067500 C 01/17/15 67.5 1.61 2.09
SCTY 150117C00070000 C 01/17/15 70.0 1.11 1.60
SCTY 150117C00072500 C 01/17/15 72.5 0.82 1.62
SCTY 150117C00075000 C 01/17/15 75.0 0.60 1.30
SCTY 150117C00077500 C 01/17/15 77.5 0.45 1.05
SCTY 150117C00080000 C 01/17/15 80.0 0.50 0.60
SCTY 150117C00082500 C 01/17/15 82.5 0.31 0.63
SCTY 150117C00085000 C 01/17/15 85.0 0.25 0.70
SCTY 150117C00087500 C 01/17/15 87.5 0.14 0.56
SCTY 150117C00090000 C 01/17/15 90.0 0.24 0.36
SCTY 150117C00092500 C 01/17/15 92.5 0.10 0.51
SCTY 150117C00095000 C 01/17/15 95.0 0.02 0.51
SCTY 150117C00100000 C 01/17/15 100.0 0.10 0.51
SCTY 150117C00105000 C 01/17/15 105.0 0.02 0.55
SCTY 150117C00110000 C 01/17/15 110.0 0.02 0.52
SCTY 150117C00115000 C 01/17/15 115.0 0.02 0.48
SCTY 150117C00120000 C 01/17/15 120.0 0.02 0.44
SCTY 150117C00125000 C 01/17/15 125.0 0.02 0.35
SCTY 150117C00130000 C 01/17/15 130.0 0.01 0.37
SCTY 150117C00135000 C 01/17/15 135.0 0.00 0.35
SCTY 150117C00140000 C 01/17/15 140.0 0.00 0.32
SCTY 150117C00145000 C 01/17/15 145.0 0.00 0.29
SCTY 150117C00150000 C 01/17/15 150.0 0.00 0.27
SCTY 150117C00155000 C 01/17/15 155.0 0.00 0.24
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.21
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.19
SCTY 150117C00170000 C 01/17/15 170.0 0.00 0.17
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.12
SCTY 150117P00010000 P 01/17/15 10.0 0.00 0.13
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.14
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.25
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.43
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.40
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.76
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.83
SCTY 150117P00025000 P 01/17/15 25.0 0.00 0.50
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.50
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.50
SCTY 150117P00028000 P 01/17/15 28.0 0.03 0.51
SCTY 150117P00029000 P 01/17/15 29.0 0.18 1.07
SCTY 150117P00030000 P 01/17/15 30.0 0.20 0.99
SCTY 150117P00031000 P 01/17/15 31.0 0.14 1.05
SCTY 150117P00032000 P 01/17/15 32.0 0.19 0.94
SCTY 150117P00033000 P 01/17/15 33.0 0.23 0.85
SCTY 150117P00034000 P 01/17/15 34.0 0.31 1.23
SCTY 150117P00035000 P 01/17/15 35.0 0.57 1.15
SCTY 150117P00036000 P 01/17/15 36.0 0.28 1.10
SCTY 150117P00037000 P 01/17/15 37.0 0.55 1.45
SCTY 150117P00038000 P 01/17/15 38.0 0.87 1.36
SCTY 150117P00039000 P 01/17/15 39.0 0.79 1.57
SCTY 150117P00040000 P 01/17/15 40.0 0.99 2.09
SCTY 150117P00041000 P 01/17/15 41.0 0.58 2.45
SCTY 150117P00042000 P 01/17/15 42.0 1.40 2.03
SCTY 150117P00043000 P 01/17/15 43.0 1.66 2.22
SCTY 150117P00044000 P 01/17/15 44.0 1.95 2.57
SCTY 150117P00045000 P 01/17/15 45.0 2.17 2.49
SCTY 150117P00046000 P 01/17/15 46.0 2.39 2.59
SCTY 150117P00047000 P 01/17/15 47.0 2.54 2.93
SCTY 150117P00048000 P 01/17/15 48.0 2.93 3.20
SCTY 150117P00049000 P 01/17/15 49.0 3.30 3.55
SCTY 150117P00050000 P 01/17/15 50.0 3.65 3.95
SCTY 150117P00052500 P 01/17/15 52.5 4.75 5.00
SCTY 150117P00055000 P 01/17/15 55.0 6.00 6.30
SCTY 150117P00057500 P 01/17/15 57.5 7.35 7.75
SCTY 150117P00060000 P 01/17/15 60.0 9.00 9.60
SCTY 150117P00062500 P 01/17/15 62.5 10.85 11.35
SCTY 150117P00065000 P 01/17/15 65.0 12.75 13.40
SCTY 150117P00067500 P 01/17/15 67.5 14.80 16.85
SCTY 150117P00070000 P 01/17/15 70.0 16.85 19.05
SCTY 150117P00072500 P 01/17/15 72.5 18.65 21.30
SCTY 150117P00075000 P 01/17/15 75.0 21.10 23.60
SCTY 150117P00077500 P 01/17/15 77.5 23.40 25.40
SCTY 150117P00080000 P 01/17/15 80.0 25.65 28.40
SCTY 150117P00082500 P 01/17/15 82.5 28.15 30.35
SCTY 150117P00085000 P 01/17/15 85.0 30.50 33.40
SCTY 150117P00087500 P 01/17/15 87.5 33.00 35.80
SCTY 150117P00090000 P 01/17/15 90.0 35.45 38.20
SCTY 150117P00092500 P 01/17/15 92.5 37.90 40.60
SCTY 150117P00095000 P 01/17/15 95.0 40.30 43.20
SCTY 150117P00100000 P 01/17/15 100.0 45.30 48.20
SCTY 150117P00105000 P 01/17/15 105.0 50.20 53.00
SCTY 150117P00110000 P 01/17/15 110.0 55.15 58.00
SCTY 150117P00115000 P 01/17/15 115.0 60.15 63.00
SCTY 150117P00120000 P 01/17/15 120.0 65.10 68.00
SCTY 150117P00125000 P 01/17/15 125.0 70.10 73.00
SCTY 150117P00130000 P 01/17/15 130.0 75.10 78.00
SCTY 150117P00135000 P 01/17/15 135.0 80.10 83.00
SCTY 150117P00140000 P 01/17/15 140.0 85.10 88.00
SCTY 150117P00145000 P 01/17/15 145.0 90.25 93.00
SCTY 150117P00150000 P 01/17/15 150.0 95.25 98.00
SCTY 150117P00155000 P 01/17/15 155.0 100.20 103.00
SCTY 150117P00160000 P 01/17/15 160.0 105.20 108.00
SCTY 150117P00165000 P 01/17/15 165.0 110.00 113.00
SCTY 150117P00170000 P 01/17/15 170.0 115.00 117.80
SCTY 150417C00010000 C 04/17/15 10.0 42.40 46.10
SCTY 150417C00013000 C 04/17/15 13.0 39.35 43.10
SCTY 150417C00015000 C 04/17/15 15.0 37.60 41.10
SCTY 150417C00018000 C 04/17/15 18.0 34.20 38.40
SCTY 150417C00020000 C 04/17/15 20.0 32.40 35.90
SCTY 150417C00023000 C 04/17/15 23.0 29.35 33.20
SCTY 150417C00024000 C 04/17/15 24.0 28.40 32.25
SCTY 150417C00025000 C 04/17/15 25.0 27.50 30.80
SCTY 150417C00026000 C 04/17/15 26.0 26.50 29.90
SCTY 150417C00027000 C 04/17/15 27.0 25.50 29.00
SCTY 150417C00028000 C 04/17/15 28.0 24.70 27.45
SCTY 150417C00029000 C 04/17/15 29.0 23.75 26.55
SCTY 150417C00030000 C 04/17/15 30.0 23.05 25.60
SCTY 150417C00031000 C 04/17/15 31.0 21.90 24.75
SCTY 150417C00032000 C 04/17/15 32.0 21.05 23.85
SCTY 150417C00033000 C 04/17/15 33.0 20.10 23.00
SCTY 150417C00034000 C 04/17/15 34.0 19.30 22.10
SCTY 150417C00035000 C 04/17/15 35.0 18.50 21.40
SCTY 150417C00036000 C 04/17/15 36.0 17.70 20.15
SCTY 150417C00037000 C 04/17/15 37.0 17.20 19.30
SCTY 150417C00038000 C 04/17/15 38.0 16.10 18.50
SCTY 150417C00039000 C 04/17/15 39.0 15.65 17.90
SCTY 150417C00040000 C 04/17/15 40.0 14.95 17.15
SCTY 150417C00041000 C 04/17/15 41.0 14.20 16.35
SCTY 150417C00042000 C 04/17/15 42.0 13.45 15.65
SCTY 150417C00043000 C 04/17/15 43.0 12.75 15.00
SCTY 150417C00044000 C 04/17/15 44.0 12.05 14.30
SCTY 150417C00045000 C 04/17/15 45.0 11.55 13.60
SCTY 150417C00046000 C 04/17/15 46.0 10.80 12.65
SCTY 150417C00047000 C 04/17/15 47.0 10.10 12.05
SCTY 150417C00048000 C 04/17/15 48.0 9.65 12.20
SCTY 150417C00049000 C 04/17/15 49.0 9.20 10.85
SCTY 150417C00050000 C 04/17/15 50.0 8.50 10.40
SCTY 150417C00052500 C 04/17/15 52.5 7.75 9.15
SCTY 150417C00055000 C 04/17/15 55.0 7.10 7.80
SCTY 150417C00057500 C 04/17/15 57.5 6.20 6.70
SCTY 150417C00060000 C 04/17/15 60.0 5.00 5.75
SCTY 150417C00062500 C 04/17/15 62.5 3.85 4.95
SCTY 150417C00065000 C 04/17/15 65.0 3.70 4.25
SCTY 150417C00067500 C 04/17/15 67.5 2.90 3.65
SCTY 150417C00070000 C 04/17/15 70.0 2.60 3.60
SCTY 150417C00072500 C 04/17/15 72.5 2.04 3.80
SCTY 150417C00075000 C 04/17/15 75.0 1.80 2.71
SCTY 150417C00077500 C 04/17/15 77.5 1.41 2.69
SCTY 150417C00080000 C 04/17/15 80.0 1.25 2.16
SCTY 150417C00085000 C 04/17/15 85.0 0.79 1.97
SCTY 150417C00090000 C 04/17/15 90.0 0.56 1.91
SCTY 150417C00095000 C 04/17/15 95.0 0.51 1.05
SCTY 150417C00100000 C 04/17/15 100.0 0.32 0.89
SCTY 150417C00105000 C 04/17/15 105.0 0.26 1.22
SCTY 150417C00110000 C 04/17/15 110.0 0.00 1.07
SCTY 150417C00115000 C 04/17/15 115.0 0.15 0.97
SCTY 150417C00120000 C 04/17/15 120.0 0.00 0.50
SCTY 150417C00125000 C 04/17/15 125.0 0.02 0.85
SCTY 150417C00130000 C 04/17/15 130.0 0.02 0.36
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.34
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.70
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.31
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.26
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.47
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.50
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.81
SCTY 150417P00020000 P 04/17/15 20.0 0.00 0.50
SCTY 150417P00023000 P 04/17/15 23.0 0.00 0.72
SCTY 150417P00024000 P 04/17/15 24.0 0.00 1.25
SCTY 150417P00025000 P 04/17/15 25.0 0.33 0.82
SCTY 150417P00026000 P 04/17/15 26.0 0.19 0.87
SCTY 150417P00027000 P 04/17/15 27.0 0.29 1.39
SCTY 150417P00028000 P 04/17/15 28.0 0.00 1.61
SCTY 150417P00029000 P 04/17/15 29.0 0.60 1.54
SCTY 150417P00030000 P 04/17/15 30.0 0.52 1.20
SCTY 150417P00031000 P 04/17/15 31.0 0.22 1.98
SCTY 150417P00032000 P 04/17/15 32.0 0.90 1.84
SCTY 150417P00033000 P 04/17/15 33.0 1.05 2.33
SCTY 150417P00034000 P 04/17/15 34.0 1.18 2.52
SCTY 150417P00035000 P 04/17/15 35.0 1.33 2.72
SCTY 150417P00036000 P 04/17/15 36.0 1.33 2.92
SCTY 150417P00037000 P 04/17/15 37.0 1.06 3.10
SCTY 150417P00038000 P 04/17/15 38.0 1.91 3.35
SCTY 150417P00039000 P 04/17/15 39.0 2.00 3.60
SCTY 150417P00040000 P 04/17/15 40.0 2.36 3.20
SCTY 150417P00041000 P 04/17/15 41.0 2.27 3.55
SCTY 150417P00042000 P 04/17/15 42.0 2.60 4.45
SCTY 150417P00043000 P 04/17/15 43.0 2.90 4.05
SCTY 150417P00044000 P 04/17/15 44.0 3.15 4.55
SCTY 150417P00045000 P 04/17/15 45.0 3.70 4.75
SCTY 150417P00046000 P 04/17/15 46.0 3.95 5.15
SCTY 150417P00047000 P 04/17/15 47.0 4.45 6.30
SCTY 150417P00048000 P 04/17/15 48.0 4.60 6.05
SCTY 150417P00049000 P 04/17/15 49.0 5.30 6.25
SCTY 150417P00050000 P 04/17/15 50.0 5.70 7.00
SCTY 150417P00052500 P 04/17/15 52.5 6.90 7.95
SCTY 150417P00055000 P 04/17/15 55.0 8.20 8.80
SCTY 150417P00057500 P 04/17/15 57.5 9.65 11.05
SCTY 150417P00060000 P 04/17/15 60.0 11.10 12.80
SCTY 150417P00062500 P 04/17/15 62.5 12.65 14.70
SCTY 150417P00065000 P 04/17/15 65.0 14.15 16.75
SCTY 150417P00067500 P 04/17/15 67.5 16.45 18.65
SCTY 150417P00070000 P 04/17/15 70.0 18.65 20.70
SCTY 150417P00072500 P 04/17/15 72.5 20.00 22.80
SCTY 150417P00075000 P 04/17/15 75.0 22.50 25.15
SCTY 150417P00077500 P 04/17/15 77.5 24.90 27.60
SCTY 150417P00080000 P 04/17/15 80.0 27.20 29.60
SCTY 150417P00085000 P 04/17/15 85.0 31.60 34.40
SCTY 150417P00090000 P 04/17/15 90.0 36.50 39.00
SCTY 150417P00095000 P 04/17/15 95.0 40.95 43.95
SCTY 150417P00100000 P 04/17/15 100.0 45.80 48.60
SCTY 150417P00105000 P 04/17/15 105.0 50.75 53.60
SCTY 150417P00110000 P 04/17/15 110.0 55.60 58.60
SCTY 150417P00115000 P 04/17/15 115.0 60.50 63.40
SCTY 150417P00120000 P 04/17/15 120.0 65.35 68.35
SCTY 150417P00125000 P 04/17/15 125.0 69.80 73.30
SCTY 150417P00130000 P 04/17/15 130.0 74.50 78.20
SCTY 150417P00135000 P 04/17/15 135.0 79.65 83.20
SCTY 150417P00140000 P 04/17/15 140.0 84.25 88.20
SCTY 150417P00145000 P 04/17/15 145.0 89.25 93.15
SCTY 160115C00005000 C 01/15/16 5.0 47.20 51.30
SCTY 160115C00010000 C 01/15/16 10.0 42.05 46.05
SCTY 160115C00015000 C 01/15/16 15.0 37.15 41.35
SCTY 160115C00018000 C 01/15/16 18.0 34.35 37.85
SCTY 160115C00020000 C 01/15/16 20.0 32.45 36.70
SCTY 160115C00023000 C 01/15/16 23.0 29.90 32.85
SCTY 160115C00025000 C 01/15/16 25.0 28.15 31.30
SCTY 160115C00028000 C 01/15/16 28.0 25.60 28.70
SCTY 160115C00030000 C 01/15/16 30.0 23.90 27.20
SCTY 160115C00033000 C 01/15/16 33.0 21.50 24.80
SCTY 160115C00035000 C 01/15/16 35.0 20.10 23.40
SCTY 160115C00037000 C 01/15/16 37.0 18.85 22.05
SCTY 160115C00040000 C 01/15/16 40.0 16.70 20.10
SCTY 160115C00042000 C 01/15/16 42.0 17.05 18.90
SCTY 160115C00045000 C 01/15/16 45.0 13.90 17.20
SCTY 160115C00047000 C 01/15/16 47.0 12.90 16.05
SCTY 160115C00050000 C 01/15/16 50.0 12.50 14.60
SCTY 160115C00052500 C 01/15/16 52.5 10.50 13.80
SCTY 160115C00055000 C 01/15/16 55.0 9.90 12.60
SCTY 160115C00057500 C 01/15/16 57.5 7.90 11.80
SCTY 160115C00060000 C 01/15/16 60.0 9.10 9.80
SCTY 160115C00062500 C 01/15/16 62.5 7.85 9.00
SCTY 160115C00065000 C 01/15/16 65.0 5.30 8.25
SCTY 160115C00067500 C 01/15/16 67.5 6.55 7.50
SCTY 160115C00070000 C 01/15/16 70.0 5.35 6.95
SCTY 160115C00072500 C 01/15/16 72.5 5.70 6.40
SCTY 160115C00075000 C 01/15/16 75.0 4.90 6.00
SCTY 160115C00077500 C 01/15/16 77.5 4.05 5.65
SCTY 160115C00080000 C 01/15/16 80.0 3.65 5.90
SCTY 160115C00082500 C 01/15/16 82.5 3.20 6.20
SCTY 160115C00085000 C 01/15/16 85.0 2.90 5.15
SCTY 160115C00087500 C 01/15/16 87.5 2.65 4.80
SCTY 160115C00090000 C 01/15/16 90.0 2.40 5.20
SCTY 160115C00092500 C 01/15/16 92.5 2.18 4.90
SCTY 160115C00095000 C 01/15/16 95.0 0.68 4.65
SCTY 160115C00100000 C 01/15/16 100.0 2.00 2.70
SCTY 160115C00105000 C 01/15/16 105.0 0.67 3.70
SCTY 160115C00110000 C 01/15/16 110.0 1.23 3.25
SCTY 160115C00115000 C 01/15/16 115.0 0.82 1.92
SCTY 160115C00120000 C 01/15/16 120.0 0.65 1.53
SCTY 160115C00125000 C 01/15/16 125.0 0.92 1.48
SCTY 160115C00130000 C 01/15/16 130.0 0.53 1.53
SCTY 160115C00135000 C 01/15/16 135.0 0.71 1.16
SCTY 160115C00140000 C 01/15/16 140.0 0.60 1.94
SCTY 160115C00145000 C 01/15/16 145.0 0.00 1.83
SCTY 160115C00150000 C 01/15/16 150.0 0.20 1.71
SCTY 160115C00155000 C 01/15/16 155.0 0.01 1.01
SCTY 160115C00160000 C 01/15/16 160.0 0.01 1.54
SCTY 160115C00165000 C 01/15/16 165.0 0.00 1.00
SCTY 160115C00170000 C 01/15/16 170.0 0.00 1.00
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.27
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.50
SCTY 160115P00015000 P 01/15/16 15.0 0.01 1.01
SCTY 160115P00018000 P 01/15/16 18.0 0.03 1.22
SCTY 160115P00020000 P 01/15/16 20.0 0.65 1.42
SCTY 160115P00023000 P 01/15/16 23.0 1.20 1.75
SCTY 160115P00025000 P 01/15/16 25.0 1.53 2.69
SCTY 160115P00028000 P 01/15/16 28.0 2.04 2.54
SCTY 160115P00030000 P 01/15/16 30.0 2.44 2.71
SCTY 160115P00033000 P 01/15/16 33.0 3.00 4.60
SCTY 160115P00035000 P 01/15/16 35.0 3.65 4.45
SCTY 160115P00037000 P 01/15/16 37.0 4.10 5.50
SCTY 160115P00040000 P 01/15/16 40.0 5.15 6.60
SCTY 160115P00042000 P 01/15/16 42.0 5.85 7.95
SCTY 160115P00045000 P 01/15/16 45.0 5.90 8.00
SCTY 160115P00047000 P 01/15/16 47.0 6.75 10.35
SCTY 160115P00050000 P 01/15/16 50.0 9.35 10.50
SCTY 160115P00052500 P 01/15/16 52.5 10.05 13.40
SCTY 160115P00055000 P 01/15/16 55.0 12.20 13.00
SCTY 160115P00057500 P 01/15/16 57.5 12.70 15.90
SCTY 160115P00060000 P 01/15/16 60.0 14.90 15.95
SCTY 160115P00062500 P 01/15/16 62.5 16.65 18.55
SCTY 160115P00065000 P 01/15/16 65.0 17.30 21.00
SCTY 160115P00067500 P 01/15/16 67.5 19.60 22.90
SCTY 160115P00070000 P 01/15/16 70.0 21.15 25.40
SCTY 160115P00072500 P 01/15/16 72.5 23.30 27.15
SCTY 160115P00075000 P 01/15/16 75.0 25.10 29.10
SCTY 160115P00077500 P 01/15/16 77.5 27.50 31.15
SCTY 160115P00080000 P 01/15/16 80.0 29.20 33.20
SCTY 160115P00082500 P 01/15/16 82.5 31.70 35.40
SCTY 160115P00085000 P 01/15/16 85.0 33.90 37.40
SCTY 160115P00087500 P 01/15/16 87.5 36.10 39.60
SCTY 160115P00090000 P 01/15/16 90.0 38.30 41.80
SCTY 160115P00092500 P 01/15/16 92.5 40.50 44.00
SCTY 160115P00095000 P 01/15/16 95.0 42.90 46.30
SCTY 160115P00100000 P 01/15/16 100.0 47.50 50.80
SCTY 160115P00105000 P 01/15/16 105.0 52.10 55.50
SCTY 160115P00110000 P 01/15/16 110.0 56.90 60.20
SCTY 160115P00115000 P 01/15/16 115.0 61.30 64.85
SCTY 160115P00120000 P 01/15/16 120.0 66.30 69.60
SCTY 160115P00125000 P 01/15/16 125.0 71.10 74.40
SCTY 160115P00130000 P 01/15/16 130.0 75.45 79.40
SCTY 160115P00135000 P 01/15/16 135.0 80.65 84.15
SCTY 160115P00140000 P 01/15/16 140.0 85.35 89.00
SCTY 160115P00145000 P 01/15/16 145.0 90.45 94.00
SCTY 160115P00150000 P 01/15/16 150.0 95.40 98.80
SCTY 160115P00155000 P 01/15/16 155.0 99.00 103.80
SCTY 160115P00160000 P 01/15/16 160.0 105.35 108.60
SCTY 160115P00165000 P 01/15/16 165.0 110.00 113.55
SCTY 160115P00170000 P 01/15/16 170.0 114.95 118.40
SCTY 170120C00008000 C 01/20/17 8.0 44.10 48.65
SCTY 170120C00010000 C 01/20/17 10.0 42.45 46.70
SCTY 170120C00013000 C 01/20/17 13.0 39.20 43.95
SCTY 170120C00015000 C 01/20/17 15.0 37.50 42.00
SCTY 170120C00018000 C 01/20/17 18.0 34.90 38.90
SCTY 170120C00020000 C 01/20/17 20.0 33.25 37.15
SCTY 170120C00023000 C 01/20/17 23.0 30.50 35.00
SCTY 170120C00025000 C 01/20/17 25.0 29.00 32.80
SCTY 170120C00028000 C 01/20/17 28.0 26.50 30.50
SCTY 170120C00030000 C 01/20/17 30.0 25.30 29.15
SCTY 170120C00033000 C 01/20/17 33.0 23.30 27.70
SCTY 170120C00035000 C 01/20/17 35.0 22.00 25.95
SCTY 170120C00038000 C 01/20/17 38.0 20.20 24.15
SCTY 170120C00040000 C 01/20/17 40.0 20.70 23.05
SCTY 170120C00043000 C 01/20/17 43.0 17.30 21.45
SCTY 170120C00045000 C 01/20/17 45.0 16.30 20.50
SCTY 170120C00050000 C 01/20/17 50.0 15.00 18.35
SCTY 170120C00052500 C 01/20/17 52.5 13.00 17.30
SCTY 170120C00055000 C 01/20/17 55.0 12.05 16.40
SCTY 170120C00057500 C 01/20/17 57.5 11.30 15.55
SCTY 170120C00060000 C 01/20/17 60.0 12.00 13.85
SCTY 170120C00062500 C 01/20/17 62.5 11.40 12.80
SCTY 170120C00065000 C 01/20/17 65.0 10.60 12.25
SCTY 170120C00067500 C 01/20/17 67.5 9.85 11.35
SCTY 170120C00070000 C 01/20/17 70.0 9.15 12.00
SCTY 170120C00072500 C 01/20/17 72.5 7.00 11.50
SCTY 170120C00075000 C 01/20/17 75.0 7.50 10.95
SCTY 170120C00077500 C 01/20/17 77.5 6.00 10.50
SCTY 170120C00080000 C 01/20/17 80.0 6.00 10.00
SCTY 170120C00085000 C 01/20/17 85.0 6.20 9.40
SCTY 170120C00090000 C 01/20/17 90.0 4.50 8.50
SCTY 170120C00095000 C 01/20/17 95.0 3.05 7.65
SCTY 170120C00100000 C 01/20/17 100.0 3.50 7.25
SCTY 170120C00105000 C 01/20/17 105.0 3.00 6.70
SCTY 170120C00110000 C 01/20/17 110.0 1.80 6.25
SCTY 170120C00115000 C 01/20/17 115.0 1.25 5.80
SCTY 170120C00120000 C 01/20/17 120.0 1.00 5.45
SCTY 170120C00125000 C 01/20/17 125.0 1.00 5.00
SCTY 170120C00130000 C 01/20/17 130.0 1.50 5.00
SCTY 170120C00135000 C 01/20/17 135.0 0.28 4.95
SCTY 170120C00140000 C 01/20/17 140.0 2.30 4.70
SCTY 170120P00008000 P 01/20/17 8.0 0.00 0.87
SCTY 170120P00010000 P 01/20/17 10.0 0.65 1.10
SCTY 170120P00013000 P 01/20/17 13.0 0.16 1.53
SCTY 170120P00015000 P 01/20/17 15.0 0.31 1.85
SCTY 170120P00018000 P 01/20/17 18.0 1.34 2.42
SCTY 170120P00020000 P 01/20/17 20.0 1.72 2.50
SCTY 170120P00023000 P 01/20/17 23.0 2.28 3.50
SCTY 170120P00025000 P 01/20/17 25.0 2.73 4.10
SCTY 170120P00028000 P 01/20/17 28.0 3.45 5.05
SCTY 170120P00030000 P 01/20/17 30.0 4.00 4.70
SCTY 170120P00033000 P 01/20/17 33.0 4.50 6.85
SCTY 170120P00035000 P 01/20/17 35.0 5.55 6.70
SCTY 170120P00038000 P 01/20/17 38.0 6.65 9.05
SCTY 170120P00040000 P 01/20/17 40.0 7.40 9.95
SCTY 170120P00043000 P 01/20/17 43.0 7.80 11.50
SCTY 170120P00045000 P 01/20/17 45.0 8.70 12.15
SCTY 170120P00050000 P 01/20/17 50.0 12.10 13.55
SCTY 170120P00052500 P 01/20/17 52.5 12.50 16.40
SCTY 170120P00055000 P 01/20/17 55.0 15.00 18.50
SCTY 170120P00057500 P 01/20/17 57.5 15.50 20.00
SCTY 170120P00060000 P 01/20/17 60.0 17.20 21.75
SCTY 170120P00062500 P 01/20/17 62.5 19.00 23.50
SCTY 170120P00065000 P 01/20/17 65.0 21.30 23.85
SCTY 170120P00067500 P 01/20/17 67.5 22.50 25.50
SCTY 170120P00070000 P 01/20/17 70.0 24.85 27.35
SCTY 170120P00072500 P 01/20/17 72.5 26.35 30.40
SCTY 170120P00075000 P 01/20/17 75.0 28.35 32.50
SCTY 170120P00077500 P 01/20/17 77.5 30.35 34.50
SCTY 170120P00080000 P 01/20/17 80.0 32.35 36.50
SCTY 170120P00085000 P 01/20/17 85.0 36.40 40.75
SCTY 170120P00090000 P 01/20/17 90.0 40.80 44.55
SCTY 170120P00095000 P 01/20/17 95.0 44.75 49.20
SCTY 170120P00100000 P 01/20/17 100.0 49.25 53.00
SCTY 170120P00105000 P 01/20/17 105.0 53.15 57.65
SCTY 170120P00110000 P 01/20/17 110.0 58.00 62.45
SCTY 170120P00115000 P 01/20/17 115.0 62.50 67.00
SCTY 170120P00120000 P 01/20/17 120.0 67.10 71.65
SCTY 170120P00125000 P 01/20/17 125.0 72.00 76.30
SCTY 170120P00130000 P 01/20/17 130.0 76.70 81.00
SCTY 170120P00135000 P 01/20/17 135.0 81.45 85.75
SCTY 170120P00140000 P 01/20/17 140.0 86.20 90.45

OPRA data is delayed 15 minutes.