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 (2015-03-27)Premium Content

Solarcity Corporation (SCTY)
As of May 29 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150605C00040000 C 06/05/15 40.0 19.80 20.75
SCTY 150605C00045000 C 06/05/15 45.0 14.80 16.40
SCTY 150605C00047000 C 06/05/15 47.0 12.75 14.40
SCTY 150605C00048000 C 06/05/15 48.0 11.80 13.40
SCTY 150605C00049000 C 06/05/15 49.0 10.75 11.75
SCTY 150605C00050000 C 06/05/15 50.0 9.95 11.25
SCTY 150605C00051000 C 06/05/15 51.0 8.90 10.25
SCTY 150605C00052000 C 06/05/15 52.0 7.85 9.20
SCTY 150605C00052500 C 06/05/15 52.5 7.40 8.75
SCTY 150605C00053000 C 06/05/15 53.0 7.00 8.25
SCTY 150605C00053500 C 06/05/15 53.5 6.35 7.75
SCTY 150605C00054000 C 06/05/15 54.0 5.85 7.25
SCTY 150605C00054500 C 06/05/15 54.5 5.45 6.75
SCTY 150605C00055000 C 06/05/15 55.0 5.00 5.55
SCTY 150605C00055500 C 06/05/15 55.5 4.55 5.80
SCTY 150605C00056000 C 06/05/15 56.0 4.10 4.75
SCTY 150605C00056500 C 06/05/15 56.5 3.55 4.25
SCTY 150605C00057000 C 06/05/15 57.0 3.15 3.50
SCTY 150605C00057500 C 06/05/15 57.5 2.81 3.25
SCTY 150605C00058000 C 06/05/15 58.0 2.44 3.05
SCTY 150605C00058500 C 06/05/15 58.5 2.07 2.36
SCTY 150605C00059000 C 06/05/15 59.0 1.69 2.53
SCTY 150605C00059500 C 06/05/15 59.5 1.44 1.67
SCTY 150605C00060000 C 06/05/15 60.0 1.17 1.34
SCTY 150605C00060500 C 06/05/15 60.5 0.89 1.03
SCTY 150605C00061000 C 06/05/15 61.0 0.72 0.86
SCTY 150605C00061500 C 06/05/15 61.5 0.52 0.66
SCTY 150605C00062000 C 06/05/15 62.0 0.41 0.51
SCTY 150605C00062500 C 06/05/15 62.5 0.30 0.42
SCTY 150605C00063000 C 06/05/15 63.0 0.25 0.28
SCTY 150605C00063500 C 06/05/15 63.5 0.16 0.24
SCTY 150605C00064000 C 06/05/15 64.0 0.12 0.25
SCTY 150605C00064500 C 06/05/15 64.5 0.09 0.21
SCTY 150605C00065000 C 06/05/15 65.0 0.06 0.10
SCTY 150605C00065500 C 06/05/15 65.5 0.04 0.17
SCTY 150605C00066000 C 06/05/15 66.0 0.03 0.19
SCTY 150605C00066500 C 06/05/15 66.5 0.02 0.26
SCTY 150605C00067000 C 06/05/15 67.0 0.01 0.06
SCTY 150605C00067500 C 06/05/15 67.5 0.00 0.11
SCTY 150605C00068000 C 06/05/15 68.0 0.00 0.14
SCTY 150605C00068500 C 06/05/15 68.5 0.00 0.16
SCTY 150605C00069000 C 06/05/15 69.0 0.00 0.13
SCTY 150605C00069500 C 06/05/15 69.5 0.00 0.14
SCTY 150605C00070000 C 06/05/15 70.0 0.00 0.11
SCTY 150605C00071000 C 06/05/15 71.0 0.00 0.09
SCTY 150605C00072500 C 06/05/15 72.5 0.00 0.07
SCTY 150605C00075000 C 06/05/15 75.0 0.00 0.05
SCTY 150605C00080000 C 06/05/15 80.0 0.00 0.05
SCTY 150605C00085000 C 06/05/15 85.0 0.00 0.05
SCTY 150605C00090000 C 06/05/15 90.0 0.00 0.05
SCTY 150605P00040000 P 06/05/15 40.0 0.00 0.04
SCTY 150605P00045000 P 06/05/15 45.0 0.00 0.04
SCTY 150605P00047000 P 06/05/15 47.0 0.00 0.06
SCTY 150605P00048000 P 06/05/15 48.0 0.00 0.07
SCTY 150605P00049000 P 06/05/15 49.0 0.00 0.10
SCTY 150605P00050000 P 06/05/15 50.0 0.00 0.14
SCTY 150605P00051000 P 06/05/15 51.0 0.00 0.18
SCTY 150605P00052000 P 06/05/15 52.0 0.00 0.22
SCTY 150605P00052500 P 06/05/15 52.5 0.00 0.25
SCTY 150605P00053000 P 06/05/15 53.0 0.00 0.27
SCTY 150605P00053500 P 06/05/15 53.5 0.00 0.29
SCTY 150605P00054000 P 06/05/15 54.0 0.00 0.31
SCTY 150605P00054500 P 06/05/15 54.5 0.00 0.31
SCTY 150605P00055000 P 06/05/15 55.0 0.02 0.24
SCTY 150605P00055500 P 06/05/15 55.5 0.01 0.33
SCTY 150605P00056000 P 06/05/15 56.0 0.03 0.33
SCTY 150605P00056500 P 06/05/15 56.5 0.13 0.24
SCTY 150605P00057000 P 06/05/15 57.0 0.22 0.29
SCTY 150605P00057500 P 06/05/15 57.5 0.29 0.37
SCTY 150605P00058000 P 06/05/15 58.0 0.36 0.47
SCTY 150605P00058500 P 06/05/15 58.5 0.47 0.58
SCTY 150605P00059000 P 06/05/15 59.0 0.62 0.73
SCTY 150605P00059500 P 06/05/15 59.5 0.81 0.96
SCTY 150605P00060000 P 06/05/15 60.0 1.01 1.18
SCTY 150605P00060500 P 06/05/15 60.5 1.25 1.45
SCTY 150605P00061000 P 06/05/15 61.0 1.54 1.79
SCTY 150605P00061500 P 06/05/15 61.5 1.87 2.05
SCTY 150605P00062000 P 06/05/15 62.0 2.17 2.46
SCTY 150605P00062500 P 06/05/15 62.5 2.56 2.86
SCTY 150605P00063000 P 06/05/15 63.0 2.87 3.25
SCTY 150605P00063500 P 06/05/15 63.5 2.37 3.75
SCTY 150605P00064000 P 06/05/15 64.0 2.57 4.20
SCTY 150605P00064500 P 06/05/15 64.5 2.76 4.85
SCTY 150605P00065000 P 06/05/15 65.0 3.15 5.30
SCTY 150605P00065500 P 06/05/15 65.5 3.65 5.65
SCTY 150605P00066000 P 06/05/15 66.0 4.10 6.15
SCTY 150605P00066500 P 06/05/15 66.5 4.65 6.65
SCTY 150605P00067000 P 06/05/15 67.0 5.15 7.10
SCTY 150605P00067500 P 06/05/15 67.5 5.60 7.60
SCTY 150605P00068000 P 06/05/15 68.0 6.15 8.10
SCTY 150605P00068500 P 06/05/15 68.5 6.65 8.60
SCTY 150605P00069000 P 06/05/15 69.0 7.20 9.20
SCTY 150605P00069500 P 06/05/15 69.5 7.70 9.60
SCTY 150605P00070000 P 06/05/15 70.0 8.20 10.10
SCTY 150605P00071000 P 06/05/15 71.0 9.25 11.20
SCTY 150605P00072500 P 06/05/15 72.5 10.75 12.85
SCTY 150605P00075000 P 06/05/15 75.0 13.30 15.20
SCTY 150605P00080000 P 06/05/15 80.0 18.30 20.30
SCTY 150605P00085000 P 06/05/15 85.0 23.35 25.35
SCTY 150605P00090000 P 06/05/15 90.0 28.35 30.35
SCTY 150612C00040000 C 06/12/15 40.0 19.80 21.55
SCTY 150612C00045000 C 06/12/15 45.0 14.90 16.55
SCTY 150612C00050000 C 06/12/15 50.0 9.80 11.70
SCTY 150612C00052000 C 06/12/15 52.0 7.95 9.35
SCTY 150612C00052500 C 06/12/15 52.5 7.45 8.85
SCTY 150612C00053000 C 06/12/15 53.0 7.00 8.35
SCTY 150612C00053500 C 06/12/15 53.5 6.50 7.85
SCTY 150612C00054000 C 06/12/15 54.0 6.00 7.35
SCTY 150612C00054500 C 06/12/15 54.5 5.65 6.85
SCTY 150612C00055000 C 06/12/15 55.0 5.20 6.40
SCTY 150612C00055500 C 06/12/15 55.5 4.65 5.95
SCTY 150612C00056000 C 06/12/15 56.0 4.35 5.55
SCTY 150612C00056500 C 06/12/15 56.5 3.90 4.95
SCTY 150612C00057000 C 06/12/15 57.0 3.50 4.10
SCTY 150612C00057500 C 06/12/15 57.5 3.20 3.75
SCTY 150612C00058000 C 06/12/15 58.0 2.82 3.40
SCTY 150612C00058500 C 06/12/15 58.5 2.46 2.88
SCTY 150612C00059000 C 06/12/15 59.0 2.15 2.39
SCTY 150612C00059500 C 06/12/15 59.5 1.82 2.06
SCTY 150612C00060000 C 06/12/15 60.0 1.58 1.78
SCTY 150612C00060500 C 06/12/15 60.5 1.37 1.53
SCTY 150612C00061000 C 06/12/15 61.0 1.15 1.31
SCTY 150612C00061500 C 06/12/15 61.5 0.97 1.11
SCTY 150612C00062000 C 06/12/15 62.0 0.81 0.92
SCTY 150612C00062500 C 06/12/15 62.5 0.65 0.82
SCTY 150612C00063000 C 06/12/15 63.0 0.54 0.66
SCTY 150612C00063500 C 06/12/15 63.5 0.45 0.54
SCTY 150612C00064000 C 06/12/15 64.0 0.38 0.44
SCTY 150612C00064500 C 06/12/15 64.5 0.27 0.38
SCTY 150612C00065000 C 06/12/15 65.0 0.24 0.33
SCTY 150612C00065500 C 06/12/15 65.5 0.19 0.28
SCTY 150612C00066000 C 06/12/15 66.0 0.15 0.23
SCTY 150612C00066500 C 06/12/15 66.5 0.13 0.27
SCTY 150612C00067000 C 06/12/15 67.0 0.10 0.31
SCTY 150612C00067500 C 06/12/15 67.5 0.08 0.29
SCTY 150612C00068000 C 06/12/15 68.0 0.06 0.23
SCTY 150612C00068500 C 06/12/15 68.5 0.05 0.20
SCTY 150612C00069000 C 06/12/15 69.0 0.02 0.28
SCTY 150612C00069500 C 06/12/15 69.5 0.02 0.29
SCTY 150612C00070000 C 06/12/15 70.0 0.02 0.27
SCTY 150612C00075000 C 06/12/15 75.0 0.00 0.13
SCTY 150612C00080000 C 06/12/15 80.0 0.00 0.07
SCTY 150612P00040000 P 06/12/15 40.0 0.00 0.05
SCTY 150612P00045000 P 06/12/15 45.0 0.00 0.13
SCTY 150612P00050000 P 06/12/15 50.0 0.00 0.31
SCTY 150612P00052000 P 06/12/15 52.0 0.01 0.27
SCTY 150612P00052500 P 06/12/15 52.5 0.03 0.28
SCTY 150612P00053000 P 06/12/15 53.0 0.04 0.30
SCTY 150612P00053500 P 06/12/15 53.5 0.02 0.28
SCTY 150612P00054000 P 06/12/15 54.0 0.07 0.30
SCTY 150612P00054500 P 06/12/15 54.5 0.05 0.32
SCTY 150612P00055000 P 06/12/15 55.0 0.24 0.33
SCTY 150612P00055500 P 06/12/15 55.5 0.16 0.39
SCTY 150612P00056000 P 06/12/15 56.0 0.37 0.46
SCTY 150612P00056500 P 06/12/15 56.5 0.44 0.56
SCTY 150612P00057000 P 06/12/15 57.0 0.54 0.66
SCTY 150612P00057500 P 06/12/15 57.5 0.66 0.75
SCTY 150612P00058000 P 06/12/15 58.0 0.78 0.90
SCTY 150612P00058500 P 06/12/15 58.5 0.92 1.08
SCTY 150612P00059000 P 06/12/15 59.0 1.12 1.26
SCTY 150612P00059500 P 06/12/15 59.5 1.29 1.48
SCTY 150612P00060000 P 06/12/15 60.0 1.52 1.70
SCTY 150612P00060500 P 06/12/15 60.5 1.75 1.98
SCTY 150612P00061000 P 06/12/15 61.0 2.05 2.24
SCTY 150612P00061500 P 06/12/15 61.5 2.29 2.58
SCTY 150612P00062000 P 06/12/15 62.0 2.63 2.93
SCTY 150612P00062500 P 06/12/15 62.5 3.00 3.25
SCTY 150612P00063000 P 06/12/15 63.0 3.25 3.70
SCTY 150612P00063500 P 06/12/15 63.5 3.65 4.10
SCTY 150612P00064000 P 06/12/15 64.0 4.20 4.55
SCTY 150612P00064500 P 06/12/15 64.5 3.70 4.95
SCTY 150612P00065000 P 06/12/15 65.0 4.25 5.35
SCTY 150612P00065500 P 06/12/15 65.5 4.40 5.90
SCTY 150612P00066000 P 06/12/15 66.0 4.45 6.30
SCTY 150612P00066500 P 06/12/15 66.5 4.70 6.95
SCTY 150612P00067000 P 06/12/15 67.0 5.15 7.40
SCTY 150612P00067500 P 06/12/15 67.5 5.65 7.80
SCTY 150612P00068000 P 06/12/15 68.0 6.10 8.25
SCTY 150612P00068500 P 06/12/15 68.5 6.60 8.75
SCTY 150612P00069000 P 06/12/15 69.0 7.10 9.30
SCTY 150612P00069500 P 06/12/15 69.5 7.65 9.80
SCTY 150612P00070000 P 06/12/15 70.0 8.10 10.30
SCTY 150612P00075000 P 06/12/15 75.0 13.20 15.25
SCTY 150612P00080000 P 06/12/15 80.0 18.20 20.25
SCTY 150619C00035000 C 06/19/15 35.0 24.80 26.55
SCTY 150619C00040000 C 06/19/15 40.0 19.85 21.60
SCTY 150619C00045000 C 06/19/15 45.0 14.85 16.55
SCTY 150619C00049000 C 06/19/15 49.0 10.85 12.80
SCTY 150619C00050000 C 06/19/15 50.0 9.85 11.85
SCTY 150619C00051000 C 06/19/15 51.0 8.90 10.95
SCTY 150619C00052000 C 06/19/15 52.0 7.95 10.05
SCTY 150619C00052500 C 06/19/15 52.5 7.55 9.00
SCTY 150619C00053000 C 06/19/15 53.0 7.10 8.50
SCTY 150619C00054000 C 06/19/15 54.0 6.05 7.45
SCTY 150619C00054500 C 06/19/15 54.5 5.75 6.90
SCTY 150619C00055000 C 06/19/15 55.0 5.45 6.40
SCTY 150619C00055500 C 06/19/15 55.5 5.00 6.20
SCTY 150619C00056000 C 06/19/15 56.0 4.65 5.35
SCTY 150619C00056500 C 06/19/15 56.5 4.20 5.20
SCTY 150619C00057000 C 06/19/15 57.0 3.75 4.40
SCTY 150619C00057500 C 06/19/15 57.5 3.40 3.75
SCTY 150619C00058000 C 06/19/15 58.0 3.20 3.35
SCTY 150619C00058500 C 06/19/15 58.5 2.84 3.05
SCTY 150619C00059000 C 06/19/15 59.0 2.52 2.89
SCTY 150619C00059500 C 06/19/15 59.5 2.26 2.46
SCTY 150619C00060000 C 06/19/15 60.0 1.97 2.22
SCTY 150619C00060500 C 06/19/15 60.5 1.75 1.92
SCTY 150619C00061000 C 06/19/15 61.0 1.52 1.69
SCTY 150619C00061500 C 06/19/15 61.5 1.32 1.59
SCTY 150619C00062000 C 06/19/15 62.0 1.13 1.30
SCTY 150619C00062500 C 06/19/15 62.5 1.02 1.13
SCTY 150619C00063000 C 06/19/15 63.0 0.82 0.98
SCTY 150619C00063500 C 06/19/15 63.5 0.74 1.19
SCTY 150619C00064000 C 06/19/15 64.0 0.62 0.74
SCTY 150619C00064500 C 06/19/15 64.5 0.52 0.92
SCTY 150619C00065000 C 06/19/15 65.0 0.45 0.56
SCTY 150619C00065500 C 06/19/15 65.5 0.37 0.70
SCTY 150619C00066000 C 06/19/15 66.0 0.34 0.79
SCTY 150619C00066500 C 06/19/15 66.5 0.29 0.72
SCTY 150619C00067000 C 06/19/15 67.0 0.18 0.65
SCTY 150619C00067500 C 06/19/15 67.5 0.20 0.56
SCTY 150619C00068000 C 06/19/15 68.0 0.08 0.53
SCTY 150619C00068500 C 06/19/15 68.5 0.00 0.51
SCTY 150619C00069000 C 06/19/15 69.0 0.10 0.48
SCTY 150619C00069500 C 06/19/15 69.5 0.07 0.44
SCTY 150619C00070000 C 06/19/15 70.0 0.10 0.42
SCTY 150619C00075000 C 06/19/15 75.0 0.01 0.21
SCTY 150619C00080000 C 06/19/15 80.0 0.00 0.13
SCTY 150619P00035000 P 06/19/15 35.0 0.00 0.12
SCTY 150619P00040000 P 06/19/15 40.0 0.00 0.10
SCTY 150619P00045000 P 06/19/15 45.0 0.01 0.14
SCTY 150619P00049000 P 06/19/15 49.0 0.00 0.42
SCTY 150619P00050000 P 06/19/15 50.0 0.05 0.34
SCTY 150619P00051000 P 06/19/15 51.0 0.03 0.34
SCTY 150619P00052000 P 06/19/15 52.0 0.01 0.39
SCTY 150619P00052500 P 06/19/15 52.5 0.10 0.41
SCTY 150619P00053000 P 06/19/15 53.0 0.00 0.50
SCTY 150619P00054000 P 06/19/15 54.0 0.22 0.50
SCTY 150619P00054500 P 06/19/15 54.5 0.18 0.52
SCTY 150619P00055000 P 06/19/15 55.0 0.40 0.57
SCTY 150619P00055500 P 06/19/15 55.5 0.55 0.80
SCTY 150619P00056000 P 06/19/15 56.0 0.66 0.75
SCTY 150619P00056500 P 06/19/15 56.5 0.77 0.84
SCTY 150619P00057000 P 06/19/15 57.0 0.88 0.99
SCTY 150619P00057500 P 06/19/15 57.5 1.02 1.11
SCTY 150619P00058000 P 06/19/15 58.0 1.14 1.28
SCTY 150619P00058500 P 06/19/15 58.5 1.35 1.50
SCTY 150619P00059000 P 06/19/15 59.0 1.52 1.70
SCTY 150619P00059500 P 06/19/15 59.5 1.71 1.88
SCTY 150619P00060000 P 06/19/15 60.0 1.98 2.11
SCTY 150619P00060500 P 06/19/15 60.5 2.20 2.36
SCTY 150619P00061000 P 06/19/15 61.0 2.48 2.72
SCTY 150619P00061500 P 06/19/15 61.5 2.77 3.00
SCTY 150619P00062000 P 06/19/15 62.0 3.10 3.30
SCTY 150619P00062500 P 06/19/15 62.5 3.45 3.70
SCTY 150619P00063000 P 06/19/15 63.0 3.80 4.00
SCTY 150619P00063500 P 06/19/15 63.5 3.85 4.35
SCTY 150619P00064000 P 06/19/15 64.0 4.20 4.75
SCTY 150619P00064500 P 06/19/15 64.5 4.80 5.15
SCTY 150619P00065000 P 06/19/15 65.0 5.35 5.60
SCTY 150619P00065500 P 06/19/15 65.5 4.70 6.20
SCTY 150619P00066000 P 06/19/15 66.0 5.35 6.65
SCTY 150619P00066500 P 06/19/15 66.5 4.85 7.00
SCTY 150619P00067000 P 06/19/15 67.0 5.30 7.55
SCTY 150619P00067500 P 06/19/15 67.5 5.70 7.95
SCTY 150619P00068000 P 06/19/15 68.0 6.20 8.60
SCTY 150619P00068500 P 06/19/15 68.5 6.65 8.95
SCTY 150619P00069000 P 06/19/15 69.0 7.10 9.40
SCTY 150619P00069500 P 06/19/15 69.5 7.60 9.85
SCTY 150619P00070000 P 06/19/15 70.0 8.10 10.40
SCTY 150619P00075000 P 06/19/15 75.0 13.15 15.30
SCTY 150619P00080000 P 06/19/15 80.0 18.20 20.30
SCTY 150626C00045000 C 06/26/15 45.0 14.75 16.70
SCTY 150626C00050000 C 06/26/15 50.0 9.80 12.05
SCTY 150626C00052000 C 06/26/15 52.0 7.95 10.30
SCTY 150626C00052500 C 06/26/15 52.5 7.50 9.80
SCTY 150626C00053000 C 06/26/15 53.0 7.25 9.35
SCTY 150626C00053500 C 06/26/15 53.5 6.60 8.95
SCTY 150626C00054000 C 06/26/15 54.0 6.20 8.50
SCTY 150626C00054500 C 06/26/15 54.5 5.80 8.15
SCTY 150626C00055000 C 06/26/15 55.0 5.40 7.70
SCTY 150626C00055500 C 06/26/15 55.5 5.00 7.30
SCTY 150626C00056000 C 06/26/15 56.0 4.55 6.50
SCTY 150626C00056500 C 06/26/15 56.5 4.40 5.90
SCTY 150626C00057000 C 06/26/15 57.0 3.90 5.40
SCTY 150626C00057500 C 06/26/15 57.5 3.65 4.85
SCTY 150626C00058000 C 06/26/15 58.0 3.15 4.30
SCTY 150626C00058500 C 06/26/15 58.5 3.10 3.75
SCTY 150626C00059000 C 06/26/15 59.0 2.82 3.45
SCTY 150626C00059500 C 06/26/15 59.5 2.52 3.15
SCTY 150626C00060000 C 06/26/15 60.0 2.30 2.88
SCTY 150626C00060500 C 06/26/15 60.5 2.03 2.65
SCTY 150626C00061000 C 06/26/15 61.0 1.77 2.44
SCTY 150626C00061500 C 06/26/15 61.5 1.56 2.23
SCTY 150626C00062000 C 06/26/15 62.0 1.37 2.03
SCTY 150626C00062500 C 06/26/15 62.5 1.20 1.85
SCTY 150626C00063000 C 06/26/15 63.0 1.04 1.69
SCTY 150626C00063500 C 06/26/15 63.5 0.91 1.53
SCTY 150626C00064000 C 06/26/15 64.0 0.80 1.38
SCTY 150626C00064500 C 06/26/15 64.5 0.63 1.27
SCTY 150626C00065000 C 06/26/15 65.0 0.61 1.25
SCTY 150626C00065500 C 06/26/15 65.5 0.49 1.24
SCTY 150626C00066000 C 06/26/15 66.0 0.46 1.23
SCTY 150626C00066500 C 06/26/15 66.5 0.33 1.31
SCTY 150626C00067000 C 06/26/15 67.0 0.00 1.20
SCTY 150626C00067500 C 06/26/15 67.5 0.00 1.10
SCTY 150626C00068000 C 06/26/15 68.0 0.10 1.03
SCTY 150626C00068500 C 06/26/15 68.5 0.00 0.92
SCTY 150626C00069000 C 06/26/15 69.0 0.00 0.85
SCTY 150626C00069500 C 06/26/15 69.5 0.03 0.77
SCTY 150626C00070000 C 06/26/15 70.0 0.00 0.69
SCTY 150626C00075000 C 06/26/15 75.0 0.00 0.32
SCTY 150626C00080000 C 06/26/15 80.0 0.00 0.19
SCTY 150626P00045000 P 06/26/15 45.0 0.00 0.34
SCTY 150626P00050000 P 06/26/15 50.0 0.00 0.64
SCTY 150626P00052000 P 06/26/15 52.0 0.00 0.85
SCTY 150626P00052500 P 06/26/15 52.5 0.01 0.91
SCTY 150626P00053000 P 06/26/15 53.0 0.02 0.98
SCTY 150626P00053500 P 06/26/15 53.5 0.04 1.07
SCTY 150626P00054000 P 06/26/15 54.0 0.00 1.16
SCTY 150626P00054500 P 06/26/15 54.5 0.17 1.25
SCTY 150626P00055000 P 06/26/15 55.0 0.63 1.20
SCTY 150626P00055500 P 06/26/15 55.5 0.68 1.23
SCTY 150626P00056000 P 06/26/15 56.0 0.82 1.23
SCTY 150626P00056500 P 06/26/15 56.5 0.89 1.40
SCTY 150626P00057000 P 06/26/15 57.0 0.95 1.42
SCTY 150626P00057500 P 06/26/15 57.5 1.08 1.72
SCTY 150626P00058000 P 06/26/15 58.0 1.30 1.86
SCTY 150626P00058500 P 06/26/15 58.5 1.54 2.01
SCTY 150626P00059000 P 06/26/15 59.0 1.74 2.20
SCTY 150626P00059500 P 06/26/15 59.5 1.96 2.38
SCTY 150626P00060000 P 06/26/15 60.0 2.21 2.70
SCTY 150626P00060500 P 06/26/15 60.5 2.51 3.05
SCTY 150626P00061000 P 06/26/15 61.0 2.74 3.15
SCTY 150626P00061500 P 06/26/15 61.5 3.00 3.45
SCTY 150626P00062000 P 06/26/15 62.0 3.35 3.95
SCTY 150626P00062500 P 06/26/15 62.5 3.65 4.30
SCTY 150626P00063000 P 06/26/15 63.0 4.00 4.70
SCTY 150626P00063500 P 06/26/15 63.5 4.25 5.05
SCTY 150626P00064000 P 06/26/15 64.0 4.25 5.65
SCTY 150626P00064500 P 06/26/15 64.5 4.80 5.95
SCTY 150626P00065000 P 06/26/15 65.0 5.30 6.40
SCTY 150626P00065500 P 06/26/15 65.5 4.20 6.70
SCTY 150626P00066000 P 06/26/15 66.0 4.65 7.00
SCTY 150626P00066500 P 06/26/15 66.5 4.80 7.65
SCTY 150626P00067000 P 06/26/15 67.0 5.35 8.00
SCTY 150626P00067500 P 06/26/15 67.5 5.85 8.50
SCTY 150626P00068000 P 06/26/15 68.0 6.30 8.70
SCTY 150626P00068500 P 06/26/15 68.5 6.75 9.35
SCTY 150626P00069000 P 06/26/15 69.0 7.20 9.85
SCTY 150626P00069500 P 06/26/15 69.5 7.70 10.50
SCTY 150626P00070000 P 06/26/15 70.0 8.15 10.80
SCTY 150626P00075000 P 06/26/15 75.0 13.10 15.65
SCTY 150626P00080000 P 06/26/15 80.0 18.20 20.60
SCTY 150702C00045000 C 07/02/15 45.0 14.70 16.75
SCTY 150702C00050000 C 07/02/15 50.0 9.85 12.10
SCTY 150702C00053000 C 07/02/15 53.0 7.30 9.55
SCTY 150702C00053500 C 07/02/15 53.5 6.70 9.10
SCTY 150702C00054000 C 07/02/15 54.0 6.45 8.70
SCTY 150702C00054500 C 07/02/15 54.5 6.10 8.30
SCTY 150702C00055000 C 07/02/15 55.0 5.65 7.45
SCTY 150702C00055500 C 07/02/15 55.5 5.30 6.90
SCTY 150702C00056000 C 07/02/15 56.0 4.90 6.35
SCTY 150702C00056500 C 07/02/15 56.5 4.60 5.90
SCTY 150702C00057000 C 07/02/15 57.0 4.30 5.35
SCTY 150702C00057500 C 07/02/15 57.5 3.95 4.80
SCTY 150702C00058000 C 07/02/15 58.0 3.60 4.25
SCTY 150702C00058500 C 07/02/15 58.5 3.30 3.95
SCTY 150702C00059000 C 07/02/15 59.0 2.97 3.70
SCTY 150702C00059500 C 07/02/15 59.5 2.68 3.40
SCTY 150702C00060000 C 07/02/15 60.0 2.42 3.05
SCTY 150702C00060500 C 07/02/15 60.5 2.17 2.86
SCTY 150702C00061000 C 07/02/15 61.0 2.01 2.68
SCTY 150702C00061500 C 07/02/15 61.5 1.84 2.47
SCTY 150702C00062000 C 07/02/15 62.0 1.64 2.27
SCTY 150702C00062500 C 07/02/15 62.5 1.43 2.09
SCTY 150702C00063000 C 07/02/15 63.0 1.26 1.89
SCTY 150702C00063500 C 07/02/15 63.5 1.10 1.76
SCTY 150702C00064000 C 07/02/15 64.0 0.99 1.61
SCTY 150702C00064500 C 07/02/15 64.5 0.89 1.48
SCTY 150702C00065000 C 07/02/15 65.0 0.70 1.36
SCTY 150702C00065500 C 07/02/15 65.5 0.65 1.40
SCTY 150702C00066000 C 07/02/15 66.0 0.54 1.45
SCTY 150702C00066500 C 07/02/15 66.5 0.47 1.45
SCTY 150702C00067000 C 07/02/15 67.0 0.48 1.35
SCTY 150702C00067500 C 07/02/15 67.5 0.44 1.23
SCTY 150702C00068000 C 07/02/15 68.0 0.00 1.21
SCTY 150702C00069000 C 07/02/15 69.0 0.16 1.07
SCTY 150702C00070000 C 07/02/15 70.0 0.05 0.87
SCTY 150702C00075000 C 07/02/15 75.0 0.00 0.41
SCTY 150702C00080000 C 07/02/15 80.0 0.00 0.23
SCTY 150702P00045000 P 07/02/15 45.0 0.00 0.44
SCTY 150702P00050000 P 07/02/15 50.0 0.00 0.78
SCTY 150702P00053000 P 07/02/15 53.0 0.07 1.18
SCTY 150702P00053500 P 07/02/15 53.5 0.00 1.12
SCTY 150702P00054000 P 07/02/15 54.0 0.16 1.16
SCTY 150702P00054500 P 07/02/15 54.5 0.69 1.30
SCTY 150702P00055000 P 07/02/15 55.0 0.76 1.34
SCTY 150702P00055500 P 07/02/15 55.5 0.88 1.48
SCTY 150702P00056000 P 07/02/15 56.0 0.98 1.49
SCTY 150702P00056500 P 07/02/15 56.5 1.12 1.62
SCTY 150702P00057000 P 07/02/15 57.0 1.26 1.81
SCTY 150702P00057500 P 07/02/15 57.5 1.41 1.96
SCTY 150702P00058000 P 07/02/15 58.0 1.58 2.16
SCTY 150702P00058500 P 07/02/15 58.5 1.77 2.24
SCTY 150702P00059000 P 07/02/15 59.0 1.98 2.61
SCTY 150702P00059500 P 07/02/15 59.5 2.20 2.82
SCTY 150702P00060000 P 07/02/15 60.0 2.46 2.91
SCTY 150702P00060500 P 07/02/15 60.5 2.72 3.35
SCTY 150702P00061000 P 07/02/15 61.0 3.00 3.65
SCTY 150702P00061500 P 07/02/15 61.5 3.25 3.70
SCTY 150702P00062000 P 07/02/15 62.0 3.60 4.30
SCTY 150702P00062500 P 07/02/15 62.5 3.95 4.45
SCTY 150702P00063000 P 07/02/15 63.0 4.20 4.85
SCTY 150702P00063500 P 07/02/15 63.5 4.65 5.25
SCTY 150702P00064000 P 07/02/15 64.0 4.70 5.70
SCTY 150702P00064500 P 07/02/15 64.5 4.80 5.75
SCTY 150702P00065000 P 07/02/15 65.0 4.90 6.70
SCTY 150702P00065500 P 07/02/15 65.5 4.65 6.80
SCTY 150702P00066000 P 07/02/15 66.0 4.80 7.25
SCTY 150702P00066500 P 07/02/15 66.5 5.20 7.70
SCTY 150702P00067000 P 07/02/15 67.0 5.55 7.95
SCTY 150702P00067500 P 07/02/15 67.5 6.00 8.40
SCTY 150702P00068000 P 07/02/15 68.0 6.50 8.95
SCTY 150702P00069000 P 07/02/15 69.0 7.40 9.85
SCTY 150702P00070000 P 07/02/15 70.0 8.25 10.95
SCTY 150702P00075000 P 07/02/15 75.0 13.15 15.70
SCTY 150702P00080000 P 07/02/15 80.0 18.15 20.70
SCTY 150710C00045000 C 07/10/15 45.0 13.60 16.85
SCTY 150710C00050000 C 07/10/15 50.0 9.70 12.25
SCTY 150710C00053000 C 07/10/15 53.0 7.50 9.75
SCTY 150710C00053500 C 07/10/15 53.5 7.00 9.30
SCTY 150710C00054000 C 07/10/15 54.0 6.40 8.90
SCTY 150710C00054500 C 07/10/15 54.5 6.15 7.95
SCTY 150710C00055000 C 07/10/15 55.0 5.60 7.40
SCTY 150710C00055500 C 07/10/15 55.5 5.45 6.85
SCTY 150710C00056000 C 07/10/15 56.0 5.05 6.30
SCTY 150710C00056500 C 07/10/15 56.5 4.75 5.75
SCTY 150710C00057000 C 07/10/15 57.0 4.55 5.20
SCTY 150710C00057500 C 07/10/15 57.5 4.20 4.70
SCTY 150710C00058000 C 07/10/15 58.0 3.90 5.20
SCTY 150710C00058500 C 07/10/15 58.5 3.60 4.40
SCTY 150710C00059000 C 07/10/15 59.0 3.30 4.15
SCTY 150710C00059500 C 07/10/15 59.5 3.05 3.85
SCTY 150710C00060000 C 07/10/15 60.0 2.78 3.35
SCTY 150710C00060500 C 07/10/15 60.5 2.52 3.25
SCTY 150710C00061000 C 07/10/15 61.0 2.29 2.81
SCTY 150710C00061500 C 07/10/15 61.5 2.07 2.74
SCTY 150710C00062000 C 07/10/15 62.0 1.87 2.69
SCTY 150710C00062500 C 07/10/15 62.5 1.75 2.22
SCTY 150710C00063000 C 07/10/15 63.0 1.53 2.31
SCTY 150710C00063500 C 07/10/15 63.5 1.36 2.14
SCTY 150710C00064000 C 07/10/15 64.0 1.19 1.98
SCTY 150710C00064500 C 07/10/15 64.5 1.09 1.84
SCTY 150710C00065000 C 07/10/15 65.0 0.97 1.55
SCTY 150710C00065500 C 07/10/15 65.5 0.86 1.58
SCTY 150710C00066000 C 07/10/15 66.0 0.72 1.58
SCTY 150710C00066500 C 07/10/15 66.5 0.79 1.56
SCTY 150710C00067000 C 07/10/15 67.0 0.53 1.55
SCTY 150710C00067500 C 07/10/15 67.5 0.48 1.55
SCTY 150710C00068000 C 07/10/15 68.0 0.49 1.51
SCTY 150710C00069000 C 07/10/15 69.0 0.40 1.31
SCTY 150710C00070000 C 07/10/15 70.0 0.35 0.76
SCTY 150710C00075000 C 07/10/15 75.0 0.11 0.47
SCTY 150710C00080000 C 07/10/15 80.0 0.01 0.32
SCTY 150710P00045000 P 07/10/15 45.0 0.05 0.30
SCTY 150710P00050000 P 07/10/15 50.0 0.11 0.52
SCTY 150710P00053000 P 07/10/15 53.0 0.15 1.43
SCTY 150710P00053500 P 07/10/15 53.5 0.00 1.53
SCTY 150710P00054000 P 07/10/15 54.0 0.01 1.64
SCTY 150710P00054500 P 07/10/15 54.5 0.81 1.76
SCTY 150710P00055000 P 07/10/15 55.0 0.88 1.40
SCTY 150710P00055500 P 07/10/15 55.5 1.01 1.70
SCTY 150710P00056000 P 07/10/15 56.0 1.11 1.70
SCTY 150710P00056500 P 07/10/15 56.5 1.26 1.71
SCTY 150710P00057000 P 07/10/15 57.0 1.34 2.00
SCTY 150710P00057500 P 07/10/15 57.5 1.56 2.13
SCTY 150710P00058000 P 07/10/15 58.0 1.73 2.32
SCTY 150710P00058500 P 07/10/15 58.5 1.91 2.50
SCTY 150710P00059000 P 07/10/15 59.0 2.12 2.74
SCTY 150710P00059500 P 07/10/15 59.5 2.33 2.91
SCTY 150710P00060000 P 07/10/15 60.0 2.59 3.15
SCTY 150710P00060500 P 07/10/15 60.5 2.85 3.65
SCTY 150710P00061000 P 07/10/15 61.0 3.25 3.90
SCTY 150710P00061500 P 07/10/15 61.5 3.35 4.20
SCTY 150710P00062000 P 07/10/15 62.0 3.65 4.50
SCTY 150710P00062500 P 07/10/15 62.5 4.00 4.70
SCTY 150710P00063000 P 07/10/15 63.0 4.35 5.00
SCTY 150710P00063500 P 07/10/15 63.5 4.60 5.40
SCTY 150710P00064000 P 07/10/15 64.0 5.05 6.00
SCTY 150710P00064500 P 07/10/15 64.5 5.25 6.30
SCTY 150710P00065000 P 07/10/15 65.0 5.25 7.00
SCTY 150710P00065500 P 07/10/15 65.5 5.35 7.45
SCTY 150710P00066000 P 07/10/15 66.0 5.40 7.60
SCTY 150710P00066500 P 07/10/15 66.5 5.65 7.85
SCTY 150710P00067000 P 07/10/15 67.0 5.80 8.30
SCTY 150710P00067500 P 07/10/15 67.5 6.20 8.95
SCTY 150710P00068000 P 07/10/15 68.0 6.60 9.35
SCTY 150710P00069000 P 07/10/15 69.0 7.50 9.90
SCTY 150710P00070000 P 07/10/15 70.0 8.40 10.95
SCTY 150710P00075000 P 07/10/15 75.0 13.10 15.85
SCTY 150710P00080000 P 07/10/15 80.0 18.10 20.90
SCTY 150717C00022000 C 07/17/15 22.0 37.75 39.55
SCTY 150717C00025000 C 07/17/15 25.0 34.60 36.55
SCTY 150717C00026000 C 07/17/15 26.0 33.90 35.55
SCTY 150717C00027000 C 07/17/15 27.0 32.80 34.55
SCTY 150717C00028000 C 07/17/15 28.0 31.80 33.55
SCTY 150717C00029000 C 07/17/15 29.0 30.75 32.55
SCTY 150717C00030000 C 07/17/15 30.0 29.60 31.55
SCTY 150717C00031000 C 07/17/15 31.0 28.75 30.55
SCTY 150717C00032000 C 07/17/15 32.0 27.75 29.55
SCTY 150717C00033000 C 07/17/15 33.0 26.80 28.60
SCTY 150717C00034000 C 07/17/15 34.0 25.80 27.60
SCTY 150717C00035000 C 07/17/15 35.0 24.50 26.55
SCTY 150717C00036000 C 07/17/15 36.0 23.85 25.55
SCTY 150717C00037000 C 07/17/15 37.0 22.55 24.65
SCTY 150717C00038000 C 07/17/15 38.0 21.85 23.55
SCTY 150717C00039000 C 07/17/15 39.0 20.80 22.55
SCTY 150717C00040000 C 07/17/15 40.0 19.95 21.55
SCTY 150717C00041000 C 07/17/15 41.0 18.75 20.55
SCTY 150717C00042000 C 07/17/15 42.0 17.75 19.65
SCTY 150717C00043000 C 07/17/15 43.0 16.90 18.70
SCTY 150717C00044000 C 07/17/15 44.0 15.75 17.80
SCTY 150717C00045000 C 07/17/15 45.0 14.80 16.90
SCTY 150717C00046000 C 07/17/15 46.0 13.95 15.95
SCTY 150717C00047000 C 07/17/15 47.0 12.95 15.00
SCTY 150717C00048000 C 07/17/15 48.0 12.00 14.15
SCTY 150717C00049000 C 07/17/15 49.0 11.10 13.25
SCTY 150717C00050000 C 07/17/15 50.0 10.20 12.40
SCTY 150717C00052500 C 07/17/15 52.5 8.00 9.45
SCTY 150717C00055000 C 07/17/15 55.0 6.00 7.90
SCTY 150717C00057500 C 07/17/15 57.5 4.30 4.70
SCTY 150717C00060000 C 07/17/15 60.0 3.00 3.30
SCTY 150717C00062500 C 07/17/15 62.5 1.92 2.23
SCTY 150717C00065000 C 07/17/15 65.0 1.25 1.55
SCTY 150717C00067500 C 07/17/15 67.5 0.80 1.41
SCTY 150717C00070000 C 07/17/15 70.0 0.51 0.77
SCTY 150717C00075000 C 07/17/15 75.0 0.20 0.44
SCTY 150717C00080000 C 07/17/15 80.0 0.04 0.41
SCTY 150717C00085000 C 07/17/15 85.0 0.02 0.27
SCTY 150717C00090000 C 07/17/15 90.0 0.02 0.19
SCTY 150717C00095000 C 07/17/15 95.0 0.02 0.15
SCTY 150717C00100000 C 07/17/15 100.0 0.00 0.13
SCTY 150717C00105000 C 07/17/15 105.0 0.02 0.13
SCTY 150717C00110000 C 07/17/15 110.0 0.02 0.12
SCTY 150717P00022000 P 07/17/15 22.0 0.00 0.12
SCTY 150717P00025000 P 07/17/15 25.0 0.02 0.05
SCTY 150717P00026000 P 07/17/15 26.0 0.00 0.12
SCTY 150717P00027000 P 07/17/15 27.0 0.02 0.12
SCTY 150717P00028000 P 07/17/15 28.0 0.02 0.12
SCTY 150717P00029000 P 07/17/15 29.0 0.00 0.12
SCTY 150717P00030000 P 07/17/15 30.0 0.01 0.12
SCTY 150717P00031000 P 07/17/15 31.0 0.00 0.13
SCTY 150717P00032000 P 07/17/15 32.0 0.00 0.13
SCTY 150717P00033000 P 07/17/15 33.0 0.00 0.16
SCTY 150717P00034000 P 07/17/15 34.0 0.00 0.19
SCTY 150717P00035000 P 07/17/15 35.0 0.00 0.10
SCTY 150717P00036000 P 07/17/15 36.0 0.00 0.11
SCTY 150717P00037000 P 07/17/15 37.0 0.00 0.10
SCTY 150717P00038000 P 07/17/15 38.0 0.00 0.31
SCTY 150717P00039000 P 07/17/15 39.0 0.00 0.35
SCTY 150717P00040000 P 07/17/15 40.0 0.06 0.39
SCTY 150717P00041000 P 07/17/15 41.0 0.02 0.43
SCTY 150717P00042000 P 07/17/15 42.0 0.05 0.47
SCTY 150717P00043000 P 07/17/15 43.0 0.05 0.51
SCTY 150717P00044000 P 07/17/15 44.0 0.10 0.57
SCTY 150717P00045000 P 07/17/15 45.0 0.05 0.25
SCTY 150717P00046000 P 07/17/15 46.0 0.12 0.70
SCTY 150717P00047000 P 07/17/15 47.0 0.25 0.35
SCTY 150717P00048000 P 07/17/15 48.0 0.20 0.40
SCTY 150717P00049000 P 07/17/15 49.0 0.25 0.50
SCTY 150717P00050000 P 07/17/15 50.0 0.48 0.51
SCTY 150717P00052500 P 07/17/15 52.5 0.64 0.90
SCTY 150717P00055000 P 07/17/15 55.0 0.92 1.47
SCTY 150717P00057500 P 07/17/15 57.5 1.59 2.34
SCTY 150717P00060000 P 07/17/15 60.0 2.99 3.40
SCTY 150717P00062500 P 07/17/15 62.5 4.45 4.90
SCTY 150717P00065000 P 07/17/15 65.0 6.20 6.65
SCTY 150717P00067500 P 07/17/15 67.5 7.40 8.85
SCTY 150717P00070000 P 07/17/15 70.0 8.50 11.00
SCTY 150717P00075000 P 07/17/15 75.0 13.90 15.95
SCTY 150717P00080000 P 07/17/15 80.0 18.15 20.70
SCTY 150717P00085000 P 07/17/15 85.0 23.15 25.75
SCTY 150717P00090000 P 07/17/15 90.0 28.25 30.80
SCTY 150717P00095000 P 07/17/15 95.0 33.20 35.45
SCTY 150717P00100000 P 07/17/15 100.0 38.25 40.70
SCTY 150717P00105000 P 07/17/15 105.0 43.30 45.50
SCTY 150717P00110000 P 07/17/15 110.0 48.25 50.70
SCTY 151016C00024000 C 10/16/15 24.0 35.55 37.60
SCTY 151016C00025000 C 10/16/15 25.0 34.55 36.55
SCTY 151016C00026000 C 10/16/15 26.0 33.55 35.60
SCTY 151016C00027000 C 10/16/15 27.0 32.55 34.60
SCTY 151016C00028000 C 10/16/15 28.0 31.55 33.55
SCTY 151016C00029000 C 10/16/15 29.0 30.70 32.60
SCTY 151016C00030000 C 10/16/15 30.0 29.20 31.60
SCTY 151016C00031000 C 10/16/15 31.0 28.55 30.55
SCTY 151016C00032000 C 10/16/15 32.0 27.30 29.60
SCTY 151016C00033000 C 10/16/15 33.0 26.55 28.70
SCTY 151016C00034000 C 10/16/15 34.0 25.30 27.75
SCTY 151016C00035000 C 10/16/15 35.0 24.55 26.80
SCTY 151016C00036000 C 10/16/15 36.0 23.70 25.95
SCTY 151016C00037000 C 10/16/15 37.0 22.70 25.10
SCTY 151016C00038000 C 10/16/15 38.0 21.80 24.15
SCTY 151016C00039000 C 10/16/15 39.0 20.75 23.25
SCTY 151016C00040000 C 10/16/15 40.0 20.10 22.40
SCTY 151016C00041000 C 10/16/15 41.0 18.90 21.50
SCTY 151016C00042000 C 10/16/15 42.0 18.10 20.00
SCTY 151016C00043000 C 10/16/15 43.0 17.30 19.00
SCTY 151016C00044000 C 10/16/15 44.0 16.20 18.10
SCTY 151016C00045000 C 10/16/15 45.0 15.60 17.10
SCTY 151016C00046000 C 10/16/15 46.0 14.55 16.05
SCTY 151016C00047000 C 10/16/15 47.0 14.00 15.00
SCTY 151016C00049000 C 10/16/15 49.0 12.40 12.95
SCTY 151016C00050000 C 10/16/15 50.0 11.60 12.00
SCTY 151016C00052500 C 10/16/15 52.5 9.60 11.25
SCTY 151016C00055000 C 10/16/15 55.0 8.10 8.80
SCTY 151016C00057500 C 10/16/15 57.5 6.75 8.85
SCTY 151016C00060000 C 10/16/15 60.0 5.35 6.40
SCTY 151016C00062500 C 10/16/15 62.5 4.40 4.95
SCTY 151016C00065000 C 10/16/15 65.0 3.55 4.10
SCTY 151016C00067500 C 10/16/15 67.5 2.68 4.80
SCTY 151016C00070000 C 10/16/15 70.0 2.23 2.77
SCTY 151016C00075000 C 10/16/15 75.0 1.37 1.70
SCTY 151016C00080000 C 10/16/15 80.0 0.92 1.31
SCTY 151016C00085000 C 10/16/15 85.0 0.56 1.63
SCTY 151016C00090000 C 10/16/15 90.0 0.31 0.69
SCTY 151016C00095000 C 10/16/15 95.0 0.02 0.74
SCTY 151016C00100000 C 10/16/15 100.0 0.06 0.50
SCTY 151016P00024000 P 10/16/15 24.0 0.02 0.37
SCTY 151016P00025000 P 10/16/15 25.0 0.02 0.41
SCTY 151016P00026000 P 10/16/15 26.0 0.02 0.46
SCTY 151016P00027000 P 10/16/15 27.0 0.02 0.50
SCTY 151016P00028000 P 10/16/15 28.0 0.02 0.50
SCTY 151016P00029000 P 10/16/15 29.0 0.04 0.50
SCTY 151016P00030000 P 10/16/15 30.0 0.12 0.50
SCTY 151016P00031000 P 10/16/15 31.0 0.02 0.71
SCTY 151016P00032000 P 10/16/15 32.0 0.16 0.77
SCTY 151016P00033000 P 10/16/15 33.0 0.06 0.67
SCTY 151016P00034000 P 10/16/15 34.0 0.15 0.66
SCTY 151016P00035000 P 10/16/15 35.0 0.30 0.74
SCTY 151016P00036000 P 10/16/15 36.0 0.29 0.74
SCTY 151016P00037000 P 10/16/15 37.0 0.21 0.66
SCTY 151016P00038000 P 10/16/15 38.0 0.34 0.83
SCTY 151016P00039000 P 10/16/15 39.0 0.34 1.08
SCTY 151016P00040000 P 10/16/15 40.0 0.50 0.96
SCTY 151016P00041000 P 10/16/15 41.0 0.47 1.60
SCTY 151016P00042000 P 10/16/15 42.0 0.57 1.75
SCTY 151016P00043000 P 10/16/15 43.0 0.64 1.61
SCTY 151016P00044000 P 10/16/15 44.0 0.77 1.33
SCTY 151016P00045000 P 10/16/15 45.0 1.10 1.43
SCTY 151016P00046000 P 10/16/15 46.0 1.05 1.65
SCTY 151016P00047000 P 10/16/15 47.0 1.17 1.78
SCTY 151016P00049000 P 10/16/15 49.0 1.52 2.15
SCTY 151016P00050000 P 10/16/15 50.0 2.14 2.55
SCTY 151016P00052500 P 10/16/15 52.5 2.62 3.20
SCTY 151016P00055000 P 10/16/15 55.0 3.05 4.05
SCTY 151016P00057500 P 10/16/15 57.5 4.40 5.00
SCTY 151016P00060000 P 10/16/15 60.0 4.85 6.40
SCTY 151016P00062500 P 10/16/15 62.5 7.35 7.75
SCTY 151016P00065000 P 10/16/15 65.0 9.20 9.50
SCTY 151016P00067500 P 10/16/15 67.5 8.75 11.25
SCTY 151016P00070000 P 10/16/15 70.0 10.90 13.50
SCTY 151016P00075000 P 10/16/15 75.0 15.10 17.40
SCTY 151016P00080000 P 10/16/15 80.0 19.70 21.85
SCTY 151016P00085000 P 10/16/15 85.0 24.30 26.55
SCTY 151016P00090000 P 10/16/15 90.0 29.10 31.50
SCTY 151016P00095000 P 10/16/15 95.0 33.70 36.40
SCTY 151016P00100000 P 10/16/15 100.0 38.90 41.20
SCTY 160115C00005000 C 01/15/16 5.0 54.20 56.75
SCTY 160115C00010000 C 01/15/16 10.0 49.50 51.75
SCTY 160115C00015000 C 01/15/16 15.0 44.55 46.75
SCTY 160115C00018000 C 01/15/16 18.0 41.60 43.75
SCTY 160115C00020000 C 01/15/16 20.0 38.60 41.75
SCTY 160115C00023000 C 01/15/16 23.0 36.80 38.75
SCTY 160115C00025000 C 01/15/16 25.0 34.75 36.75
SCTY 160115C00028000 C 01/15/16 28.0 31.80 33.75
SCTY 160115C00030000 C 01/15/16 30.0 29.90 32.05
SCTY 160115C00033000 C 01/15/16 33.0 26.75 29.40
SCTY 160115C00035000 C 01/15/16 35.0 25.05 27.70
SCTY 160115C00037000 C 01/15/16 37.0 23.25 25.90
SCTY 160115C00040000 C 01/15/16 40.0 20.30 23.20
SCTY 160115C00042000 C 01/15/16 42.0 18.95 20.35
SCTY 160115C00045000 C 01/15/16 45.0 16.30 17.45
SCTY 160115C00047000 C 01/15/16 47.0 14.80 16.35
SCTY 160115C00050000 C 01/15/16 50.0 12.75 13.30
SCTY 160115C00052500 C 01/15/16 52.5 11.10 12.40
SCTY 160115C00055000 C 01/15/16 55.0 9.65 11.50
SCTY 160115C00057500 C 01/15/16 57.5 8.35 9.20
SCTY 160115C00060000 C 01/15/16 60.0 7.00 7.30
SCTY 160115C00062500 C 01/15/16 62.5 6.00 6.25
SCTY 160115C00065000 C 01/15/16 65.0 5.10 5.50
SCTY 160115C00067500 C 01/15/16 67.5 4.35 4.70
SCTY 160115C00070000 C 01/15/16 70.0 3.70 4.80
SCTY 160115C00072500 C 01/15/16 72.5 3.10 3.40
SCTY 160115C00075000 C 01/15/16 75.0 2.65 2.90
SCTY 160115C00077500 C 01/15/16 77.5 2.16 2.94
SCTY 160115C00080000 C 01/15/16 80.0 1.81 2.54
SCTY 160115C00082500 C 01/15/16 82.5 1.45 2.36
SCTY 160115C00085000 C 01/15/16 85.0 1.40 1.89
SCTY 160115C00087500 C 01/15/16 87.5 1.10 1.62
SCTY 160115C00090000 C 01/15/16 90.0 0.96 1.40
SCTY 160115C00092500 C 01/15/16 92.5 0.79 1.20
SCTY 160115C00095000 C 01/15/16 95.0 0.66 1.03
SCTY 160115C00100000 C 01/15/16 100.0 0.48 0.76
SCTY 160115C00105000 C 01/15/16 105.0 0.23 0.55
SCTY 160115C00110000 C 01/15/16 110.0 0.08 0.86
SCTY 160115C00115000 C 01/15/16 115.0 0.00 0.50
SCTY 160115C00120000 C 01/15/16 120.0 0.00 0.50
SCTY 160115C00125000 C 01/15/16 125.0 0.03 0.50
SCTY 160115C00130000 C 01/15/16 130.0 0.00 0.50
SCTY 160115C00135000 C 01/15/16 135.0 0.00 0.49
SCTY 160115C00140000 C 01/15/16 140.0 0.00 0.64
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.46
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.25
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.20
SCTY 160115C00160000 C 01/15/16 160.0 0.00 0.44
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.46
SCTY 160115C00170000 C 01/15/16 170.0 0.01 0.10
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.12
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.13
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.29
SCTY 160115P00018000 P 01/15/16 18.0 0.01 0.47
SCTY 160115P00020000 P 01/15/16 20.0 0.13 0.50
SCTY 160115P00023000 P 01/15/16 23.0 0.12 0.50
SCTY 160115P00025000 P 01/15/16 25.0 0.27 0.57
SCTY 160115P00028000 P 01/15/16 28.0 0.26 0.72
SCTY 160115P00030000 P 01/15/16 30.0 0.45 0.70
SCTY 160115P00033000 P 01/15/16 33.0 0.46 1.53
SCTY 160115P00035000 P 01/15/16 35.0 0.83 1.33
SCTY 160115P00037000 P 01/15/16 37.0 0.95 1.38
SCTY 160115P00040000 P 01/15/16 40.0 1.32 1.73
SCTY 160115P00042000 P 01/15/16 42.0 1.52 2.02
SCTY 160115P00045000 P 01/15/16 45.0 2.35 2.58
SCTY 160115P00047000 P 01/15/16 47.0 2.49 3.10
SCTY 160115P00050000 P 01/15/16 50.0 3.65 4.00
SCTY 160115P00052500 P 01/15/16 52.5 4.50 4.85
SCTY 160115P00055000 P 01/15/16 55.0 5.15 5.90
SCTY 160115P00057500 P 01/15/16 57.5 6.70 7.10
SCTY 160115P00060000 P 01/15/16 60.0 8.10 8.40
SCTY 160115P00062500 P 01/15/16 62.5 9.05 9.85
SCTY 160115P00065000 P 01/15/16 65.0 11.00 11.45
SCTY 160115P00067500 P 01/15/16 67.5 12.20 13.30
SCTY 160115P00070000 P 01/15/16 70.0 13.25 15.00
SCTY 160115P00072500 P 01/15/16 72.5 14.85 17.00
SCTY 160115P00075000 P 01/15/16 75.0 16.95 18.95
SCTY 160115P00077500 P 01/15/16 77.5 19.20 21.15
SCTY 160115P00080000 P 01/15/16 80.0 21.10 23.20
SCTY 160115P00082500 P 01/15/16 82.5 23.15 25.80
SCTY 160115P00085000 P 01/15/16 85.0 25.50 27.80
SCTY 160115P00087500 P 01/15/16 87.5 27.70 30.15
SCTY 160115P00090000 P 01/15/16 90.0 29.95 32.50
SCTY 160115P00092500 P 01/15/16 92.5 32.50 34.90
SCTY 160115P00095000 P 01/15/16 95.0 34.90 37.00
SCTY 160115P00100000 P 01/15/16 100.0 39.35 42.05
SCTY 160115P00105000 P 01/15/16 105.0 44.50 46.75
SCTY 160115P00110000 P 01/15/16 110.0 49.50 51.85
SCTY 160115P00115000 P 01/15/16 115.0 54.30 56.40
SCTY 160115P00120000 P 01/15/16 120.0 58.90 61.70
SCTY 160115P00125000 P 01/15/16 125.0 64.30 66.30
SCTY 160115P00130000 P 01/15/16 130.0 69.05 71.65
SCTY 160115P00135000 P 01/15/16 135.0 74.10 76.70
SCTY 160115P00140000 P 01/15/16 140.0 79.05 81.65
SCTY 160115P00145000 P 01/15/16 145.0 84.10 86.60
SCTY 160115P00150000 P 01/15/16 150.0 88.85 91.50
SCTY 160115P00155000 P 01/15/16 155.0 93.90 96.50
SCTY 160115P00160000 P 01/15/16 160.0 98.50 101.60
SCTY 160115P00165000 P 01/15/16 165.0 103.90 106.50
SCTY 160115P00170000 P 01/15/16 170.0 108.70 111.50
SCTY 170120C00008000 C 01/20/17 8.0 50.70 54.60
SCTY 170120C00010000 C 01/20/17 10.0 48.60 52.60
SCTY 170120C00013000 C 01/20/17 13.0 45.60 49.60
SCTY 170120C00015000 C 01/20/17 15.0 43.60 47.60
SCTY 170120C00018000 C 01/20/17 18.0 41.45 44.60
SCTY 170120C00020000 C 01/20/17 20.0 39.05 42.60
SCTY 170120C00023000 C 01/20/17 23.0 35.55 39.65
SCTY 170120C00025000 C 01/20/17 25.0 34.15 37.75
SCTY 170120C00028000 C 01/20/17 28.0 31.85 34.85
SCTY 170120C00030000 C 01/20/17 30.0 30.20 33.05
SCTY 170120C00033000 C 01/20/17 33.0 27.80 30.60
SCTY 170120C00035000 C 01/20/17 35.0 26.20 28.70
SCTY 170120C00038000 C 01/20/17 38.0 23.75 26.70
SCTY 170120C00040000 C 01/20/17 40.0 22.35 24.80
SCTY 170120C00043000 C 01/20/17 43.0 20.05 22.70
SCTY 170120C00045000 C 01/20/17 45.0 18.80 21.30
SCTY 170120C00050000 C 01/20/17 50.0 15.75 17.30
SCTY 170120C00052500 C 01/20/17 52.5 14.50 16.70
SCTY 170120C00055000 C 01/20/17 55.0 13.50 15.50
SCTY 170120C00057500 C 01/20/17 57.5 12.20 14.30
SCTY 170120C00060000 C 01/20/17 60.0 11.35 11.50
SCTY 170120C00062500 C 01/20/17 62.5 10.40 10.55
SCTY 170120C00065000 C 01/20/17 65.0 9.45 11.00
SCTY 170120C00067500 C 01/20/17 67.5 8.55 10.30
SCTY 170120C00070000 C 01/20/17 70.0 7.85 9.50
SCTY 170120C00072500 C 01/20/17 72.5 7.10 8.80
SCTY 170120C00075000 C 01/20/17 75.0 6.60 8.40
SCTY 170120C00077500 C 01/20/17 77.5 5.95 8.35
SCTY 170120C00080000 C 01/20/17 80.0 5.55 6.95
SCTY 170120C00085000 C 01/20/17 85.0 4.70 6.20
SCTY 170120C00090000 C 01/20/17 90.0 3.85 5.95
SCTY 170120C00095000 C 01/20/17 95.0 3.30 4.50
SCTY 170120C00100000 C 01/20/17 100.0 2.79 4.40
SCTY 170120C00105000 C 01/20/17 105.0 2.33 3.35
SCTY 170120C00110000 C 01/20/17 110.0 2.00 3.10
SCTY 170120C00115000 C 01/20/17 115.0 1.70 2.71
SCTY 170120C00120000 C 01/20/17 120.0 1.47 2.40
SCTY 170120C00125000 C 01/20/17 125.0 0.77 2.25
SCTY 170120C00130000 C 01/20/17 130.0 1.02 1.80
SCTY 170120C00135000 C 01/20/17 135.0 0.99 1.94
SCTY 170120C00140000 C 01/20/17 140.0 0.96 1.45
SCTY 170120P00008000 P 01/20/17 8.0 0.13 0.68
SCTY 170120P00010000 P 01/20/17 10.0 0.26 0.60
SCTY 170120P00013000 P 01/20/17 13.0 0.40 1.16
SCTY 170120P00015000 P 01/20/17 15.0 0.54 1.30
SCTY 170120P00018000 P 01/20/17 18.0 0.69 1.58
SCTY 170120P00020000 P 01/20/17 20.0 0.87 1.30
SCTY 170120P00023000 P 01/20/17 23.0 1.15 2.00
SCTY 170120P00025000 P 01/20/17 25.0 1.37 2.22
SCTY 170120P00028000 P 01/20/17 28.0 1.77 2.55
SCTY 170120P00030000 P 01/20/17 30.0 2.07 3.25
SCTY 170120P00033000 P 01/20/17 33.0 2.59 3.75
SCTY 170120P00035000 P 01/20/17 35.0 3.00 4.25
SCTY 170120P00038000 P 01/20/17 38.0 3.75 4.65
SCTY 170120P00040000 P 01/20/17 40.0 4.30 5.15
SCTY 170120P00043000 P 01/20/17 43.0 5.25 6.20
SCTY 170120P00045000 P 01/20/17 45.0 6.20 6.85
SCTY 170120P00050000 P 01/20/17 50.0 7.75 8.95
SCTY 170120P00052500 P 01/20/17 52.5 8.85 10.35
SCTY 170120P00055000 P 01/20/17 55.0 9.85 11.60
SCTY 170120P00057500 P 01/20/17 57.5 11.15 13.00
SCTY 170120P00060000 P 01/20/17 60.0 12.75 14.20
SCTY 170120P00062500 P 01/20/17 62.5 14.30 15.95
SCTY 170120P00065000 P 01/20/17 65.0 15.75 17.25
SCTY 170120P00067500 P 01/20/17 67.5 17.70 19.25
SCTY 170120P00070000 P 01/20/17 70.0 19.40 21.00
SCTY 170120P00072500 P 01/20/17 72.5 20.75 22.90
SCTY 170120P00075000 P 01/20/17 75.0 22.15 24.80
SCTY 170120P00077500 P 01/20/17 77.5 24.30 27.40
SCTY 170120P00080000 P 01/20/17 80.0 26.10 28.55
SCTY 170120P00085000 P 01/20/17 85.0 30.30 32.75
SCTY 170120P00090000 P 01/20/17 90.0 34.35 36.85
SCTY 170120P00095000 P 01/20/17 95.0 38.90 41.25
SCTY 170120P00100000 P 01/20/17 100.0 42.85 45.70
SCTY 170120P00105000 P 01/20/17 105.0 47.90 50.25
SCTY 170120P00110000 P 01/20/17 110.0 52.05 54.80
SCTY 170120P00115000 P 01/20/17 115.0 57.10 59.45
SCTY 170120P00120000 P 01/20/17 120.0 61.90 64.20
SCTY 170120P00125000 P 01/20/17 125.0 66.70 68.90
SCTY 170120P00130000 P 01/20/17 130.0 71.50 73.80
SCTY 170120P00135000 P 01/20/17 135.0 75.75 78.45
SCTY 170120P00140000 P 01/20/17 140.0 81.10 83.40

OPRA data is delayed 15 minutes.