Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Solarcity Corporation (SCTY)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140419C00015000 C 04/19/14 15.0 41.15 43.95
SCTY 140419C00016000 C 04/19/14 16.0 40.20 42.55
SCTY 140419C00018000 C 04/19/14 18.0 38.20 40.90
SCTY 140419C00019000 C 04/19/14 19.0 37.15 40.00
SCTY 140419C00020000 C 04/19/14 20.0 36.35 37.50
SCTY 140419C00021000 C 04/19/14 21.0 35.30 38.00
SCTY 140419C00023000 C 04/19/14 23.0 33.20 35.80
SCTY 140419C00024000 C 04/19/14 24.0 32.10 34.90
SCTY 140419C00025000 C 04/19/14 25.0 31.10 33.80
SCTY 140419C00026000 C 04/19/14 26.0 30.10 33.00
SCTY 140419C00027000 C 04/19/14 27.0 29.10 31.75
SCTY 140419C00028000 C 04/19/14 28.0 28.10 31.00
SCTY 140419C00029000 C 04/19/14 29.0 27.15 29.75
SCTY 140419C00030000 C 04/19/14 30.0 26.15 28.75
SCTY 140419C00031000 C 04/19/14 31.0 25.55 26.50
SCTY 140419C00032000 C 04/19/14 32.0 24.55 25.50
SCTY 140419C00033000 C 04/19/14 33.0 23.10 26.00
SCTY 140419C00034000 C 04/19/14 34.0 22.55 23.15
SCTY 140419C00035000 C 04/19/14 35.0 21.50 22.50
SCTY 140419C00036000 C 04/19/14 36.0 20.10 22.75
SCTY 140419C00037000 C 04/19/14 37.0 19.45 21.75
SCTY 140419C00038000 C 04/19/14 38.0 18.40 20.75
SCTY 140419C00039000 C 04/19/14 39.0 17.10 19.85
SCTY 140419C00040000 C 04/19/14 40.0 16.50 17.80
SCTY 140419C00041000 C 04/19/14 41.0 15.15 17.75
SCTY 140419C00042000 C 04/19/14 42.0 14.50 15.50
SCTY 140419C00043000 C 04/19/14 43.0 13.25 15.75
SCTY 140419C00044000 C 04/19/14 44.0 12.15 14.75
SCTY 140419C00045000 C 04/19/14 45.0 11.40 12.50
SCTY 140419C00046000 C 04/19/14 46.0 10.35 12.75
SCTY 140419C00047000 C 04/19/14 47.0 9.35 11.75
SCTY 140419C00048000 C 04/19/14 48.0 8.45 10.75
SCTY 140419C00049000 C 04/19/14 49.0 7.45 9.75
SCTY 140419C00050000 C 04/19/14 50.0 6.65 7.00
SCTY 140419C00050500 C 04/19/14 50.5 5.85 8.25
SCTY 140419C00051000 C 04/19/14 51.0 5.35 6.75
SCTY 140419C00051500 C 04/19/14 51.5 5.10 6.00
SCTY 140419C00052000 C 04/19/14 52.0 4.60 5.00
SCTY 140419C00052500 C 04/19/14 52.5 4.10 4.40
SCTY 140419C00053000 C 04/19/14 53.0 3.45 4.50
SCTY 140419C00053500 C 04/19/14 53.5 3.10 4.40
SCTY 140419C00054000 C 04/19/14 54.0 2.57 3.65
SCTY 140419C00054500 C 04/19/14 54.5 2.05 2.63
SCTY 140419C00055000 C 04/19/14 55.0 1.57 1.87
SCTY 140419C00055500 C 04/19/14 55.5 1.14 1.65
SCTY 140419C00056000 C 04/19/14 56.0 0.64 0.98
SCTY 140419C00056500 C 04/19/14 56.5 0.17 0.35
SCTY 140419C00057000 C 04/19/14 57.0 0.00 0.06
SCTY 140419C00057500 C 04/19/14 57.5 0.01 0.03
SCTY 140419C00058000 C 04/19/14 58.0 0.00 0.03
SCTY 140419C00058500 C 04/19/14 58.5 0.00 0.03
SCTY 140419C00059000 C 04/19/14 59.0 0.00 0.04
SCTY 140419C00059500 C 04/19/14 59.5 0.00 0.02
SCTY 140419C00060000 C 04/19/14 60.0 0.00 0.01
SCTY 140419C00060500 C 04/19/14 60.5 0.00 0.06
SCTY 140419C00061000 C 04/19/14 61.0 0.00 0.01
SCTY 140419C00061500 C 04/19/14 61.5 0.00 0.05
SCTY 140419C00062000 C 04/19/14 62.0 0.00 0.04
SCTY 140419C00062500 C 04/19/14 62.5 0.00 0.02
SCTY 140419C00063000 C 04/19/14 63.0 0.00 0.02
SCTY 140419C00063500 C 04/19/14 63.5 0.00 0.02
SCTY 140419C00064000 C 04/19/14 64.0 0.00 0.02
SCTY 140419C00064500 C 04/19/14 64.5 0.00 0.02
SCTY 140419C00065000 C 04/19/14 65.0 0.00 0.01
SCTY 140419C00066000 C 04/19/14 66.0 0.00 0.02
SCTY 140419C00067000 C 04/19/14 67.0 0.00 0.07
SCTY 140419C00067500 C 04/19/14 67.5 0.00 0.02
SCTY 140419C00070000 C 04/19/14 70.0 0.00 0.01
SCTY 140419C00072500 C 04/19/14 72.5 0.00 0.01
SCTY 140419C00075000 C 04/19/14 75.0 0.00 0.01
SCTY 140419C00077500 C 04/19/14 77.5 0.00 0.01
SCTY 140419C00080000 C 04/19/14 80.0 0.00 0.01
SCTY 140419C00082500 C 04/19/14 82.5 0.00 0.01
SCTY 140419C00085000 C 04/19/14 85.0 0.01 0.03
SCTY 140419C00087500 C 04/19/14 87.5 0.00 0.02
SCTY 140419C00090000 C 04/19/14 90.0 0.00 0.01
SCTY 140419C00092500 C 04/19/14 92.5 0.00 0.02
SCTY 140419C00095000 C 04/19/14 95.0 0.00 0.03
SCTY 140419C00100000 C 04/19/14 100.0 0.00 0.01
SCTY 140419C00105000 C 04/19/14 105.0 0.00 0.07
SCTY 140419C00110000 C 04/19/14 110.0 0.00 0.03
SCTY 140419C00115000 C 04/19/14 115.0 0.00 0.04
SCTY 140419C00120000 C 04/19/14 120.0 0.00 0.05
SCTY 140419C00125000 C 04/19/14 125.0 0.00 0.01
SCTY 140419C00130000 C 04/19/14 130.0 0.00 0.01
SCTY 140419C00135000 C 04/19/14 135.0 0.00 0.15
SCTY 140419C00140000 C 04/19/14 140.0 0.00 0.04
SCTY 140419C00145000 C 04/19/14 145.0 0.00 0.20
SCTY 140419C00150000 C 04/19/14 150.0 0.00 0.20
SCTY 140419P00015000 P 04/19/14 15.0 0.00 0.07
SCTY 140419P00016000 P 04/19/14 16.0 0.00 0.07
SCTY 140419P00018000 P 04/19/14 18.0 0.00 0.07
SCTY 140419P00019000 P 04/19/14 19.0 0.00 0.07
SCTY 140419P00020000 P 04/19/14 20.0 0.00 0.08
SCTY 140419P00021000 P 04/19/14 21.0 0.00 0.07
SCTY 140419P00023000 P 04/19/14 23.0 0.00 0.05
SCTY 140419P00024000 P 04/19/14 24.0 0.00 0.07
SCTY 140419P00025000 P 04/19/14 25.0 0.00 0.07
SCTY 140419P00026000 P 04/19/14 26.0 0.00 0.07
SCTY 140419P00027000 P 04/19/14 27.0 0.00 0.07
SCTY 140419P00028000 P 04/19/14 28.0 0.00 0.05
SCTY 140419P00029000 P 04/19/14 29.0 0.00 0.07
SCTY 140419P00030000 P 04/19/14 30.0 0.00 0.02
SCTY 140419P00031000 P 04/19/14 31.0 0.00 0.08
SCTY 140419P00032000 P 04/19/14 32.0 0.01 0.07
SCTY 140419P00033000 P 04/19/14 33.0 0.00 0.07
SCTY 140419P00034000 P 04/19/14 34.0 0.00 0.06
SCTY 140419P00035000 P 04/19/14 35.0 0.00 0.03
SCTY 140419P00036000 P 04/19/14 36.0 0.00 0.02
SCTY 140419P00037000 P 04/19/14 37.0 0.01 0.08
SCTY 140419P00038000 P 04/19/14 38.0 0.00 0.04
SCTY 140419P00039000 P 04/19/14 39.0 0.00 0.07
SCTY 140419P00040000 P 04/19/14 40.0 0.00 0.02
SCTY 140419P00041000 P 04/19/14 41.0 0.00 0.08
SCTY 140419P00042000 P 04/19/14 42.0 0.00 0.08
SCTY 140419P00043000 P 04/19/14 43.0 0.00 0.08
SCTY 140419P00044000 P 04/19/14 44.0 0.00 0.08
SCTY 140419P00045000 P 04/19/14 45.0 0.00 0.08
SCTY 140419P00046000 P 04/19/14 46.0 0.00 0.08
SCTY 140419P00047000 P 04/19/14 47.0 0.00 0.07
SCTY 140419P00048000 P 04/19/14 48.0 0.00 0.04
SCTY 140419P00049000 P 04/19/14 49.0 0.00 0.01
SCTY 140419P00050000 P 04/19/14 50.0 0.00 0.01
SCTY 140419P00050500 P 04/19/14 50.5 0.00 0.07
SCTY 140419P00051000 P 04/19/14 51.0 0.00 0.01
SCTY 140419P00051500 P 04/19/14 51.5 0.00 0.07
SCTY 140419P00052000 P 04/19/14 52.0 0.00 0.02
SCTY 140419P00052500 P 04/19/14 52.5 0.00 0.01
SCTY 140419P00053000 P 04/19/14 53.0 0.00 0.02
SCTY 140419P00053500 P 04/19/14 53.5 0.00 0.03
SCTY 140419P00054000 P 04/19/14 54.0 0.00 0.03
SCTY 140419P00054500 P 04/19/14 54.5 0.00 0.03
SCTY 140419P00055000 P 04/19/14 55.0 0.00 0.01
SCTY 140419P00055500 P 04/19/14 55.5 0.00 0.03
SCTY 140419P00056000 P 04/19/14 56.0 0.02 0.04
SCTY 140419P00056500 P 04/19/14 56.5 0.00 0.09
SCTY 140419P00057000 P 04/19/14 57.0 0.18 0.39
SCTY 140419P00057500 P 04/19/14 57.5 0.75 0.89
SCTY 140419P00058000 P 04/19/14 58.0 0.72 1.35
SCTY 140419P00058500 P 04/19/14 58.5 1.55 1.86
SCTY 140419P00059000 P 04/19/14 59.0 1.40 2.49
SCTY 140419P00059500 P 04/19/14 59.5 1.85 2.99
SCTY 140419P00060000 P 04/19/14 60.0 3.15 3.40
SCTY 140419P00060500 P 04/19/14 60.5 2.97 4.00
SCTY 140419P00061000 P 04/19/14 61.0 3.50 4.50
SCTY 140419P00061500 P 04/19/14 61.5 4.50 5.40
SCTY 140419P00062000 P 04/19/14 62.0 5.00 5.45
SCTY 140419P00062500 P 04/19/14 62.5 5.70 5.90
SCTY 140419P00063000 P 04/19/14 63.0 6.00 6.45
SCTY 140419P00063500 P 04/19/14 63.5 4.75 7.40
SCTY 140419P00064000 P 04/19/14 64.0 5.15 7.80
SCTY 140419P00064500 P 04/19/14 64.5 7.50 8.35
SCTY 140419P00065000 P 04/19/14 65.0 8.05 8.40
SCTY 140419P00066000 P 04/19/14 66.0 8.55 9.45
SCTY 140419P00067000 P 04/19/14 67.0 9.55 10.40
SCTY 140419P00067500 P 04/19/14 67.5 10.05 10.95
SCTY 140419P00070000 P 04/19/14 70.0 13.10 13.40
SCTY 140419P00072500 P 04/19/14 72.5 15.05 15.90
SCTY 140419P00075000 P 04/19/14 75.0 17.60 18.45
SCTY 140419P00077500 P 04/19/14 77.5 20.60 20.85
SCTY 140419P00080000 P 04/19/14 80.0 22.25 23.45
SCTY 140419P00082500 P 04/19/14 82.5 23.75 26.20
SCTY 140419P00085000 P 04/19/14 85.0 26.25 28.60
SCTY 140419P00087500 P 04/19/14 87.5 30.00 30.95
SCTY 140419P00090000 P 04/19/14 90.0 31.25 33.65
SCTY 140419P00092500 P 04/19/14 92.5 35.00 36.10
SCTY 140419P00095000 P 04/19/14 95.0 36.25 38.80
SCTY 140419P00100000 P 04/19/14 100.0 41.10 43.85
SCTY 140419P00105000 P 04/19/14 105.0 47.40 48.60
SCTY 140419P00110000 P 04/19/14 110.0 52.35 53.60
SCTY 140419P00115000 P 04/19/14 115.0 56.20 58.85
SCTY 140419P00120000 P 04/19/14 120.0 61.20 63.90
SCTY 140419P00125000 P 04/19/14 125.0 66.20 68.85
SCTY 140419P00130000 P 04/19/14 130.0 71.20 73.85
SCTY 140419P00135000 P 04/19/14 135.0 76.60 78.85
SCTY 140419P00140000 P 04/19/14 140.0 81.00 83.85
SCTY 140419P00145000 P 04/19/14 145.0 86.60 88.85
SCTY 140419P00150000 P 04/19/14 150.0 91.00 93.85
SCTY 140425C00040000 C 04/25/14 40.0 16.30 18.45
SCTY 140425C00044000 C 04/25/14 44.0 12.30 14.60
SCTY 140425C00045000 C 04/25/14 45.0 11.40 13.60
SCTY 140425C00046000 C 04/25/14 46.0 10.30 12.60
SCTY 140425C00047000 C 04/25/14 47.0 9.30 11.75
SCTY 140425C00047500 C 04/25/14 47.5 8.90 11.20
SCTY 140425C00048000 C 04/25/14 48.0 8.30 10.75
SCTY 140425C00048500 C 04/25/14 48.5 8.00 9.00
SCTY 140425C00049000 C 04/25/14 49.0 7.65 9.80
SCTY 140425C00049500 C 04/25/14 49.5 7.10 8.15
SCTY 140425C00050000 C 04/25/14 50.0 6.70 7.25
SCTY 140425C00050500 C 04/25/14 50.5 6.15 7.20
SCTY 140425C00051000 C 04/25/14 51.0 5.70 7.15
SCTY 140425C00051500 C 04/25/14 51.5 5.30 7.05
SCTY 140425C00052000 C 04/25/14 52.0 4.90 6.00
SCTY 140425C00052500 C 04/25/14 52.5 4.55 5.05
SCTY 140425C00053000 C 04/25/14 53.0 4.10 4.65
SCTY 140425C00053500 C 04/25/14 53.5 3.80 4.05
SCTY 140425C00054000 C 04/25/14 54.0 3.45 3.65
SCTY 140425C00054500 C 04/25/14 54.5 3.10 3.30
SCTY 140425C00055000 C 04/25/14 55.0 2.81 3.00
SCTY 140425C00055500 C 04/25/14 55.5 2.50 2.64
SCTY 140425C00056000 C 04/25/14 56.0 2.25 2.39
SCTY 140425C00056500 C 04/25/14 56.5 1.99 2.11
SCTY 140425C00057000 C 04/25/14 57.0 1.74 1.83
SCTY 140425C00057500 C 04/25/14 57.5 1.50 1.65
SCTY 140425C00058000 C 04/25/14 58.0 1.33 1.44
SCTY 140425C00058500 C 04/25/14 58.5 1.13 1.25
SCTY 140425C00059000 C 04/25/14 59.0 1.00 1.09
SCTY 140425C00059500 C 04/25/14 59.5 0.86 0.94
SCTY 140425C00060000 C 04/25/14 60.0 0.72 0.76
SCTY 140425C00060500 C 04/25/14 60.5 0.62 0.71
SCTY 140425C00061000 C 04/25/14 61.0 0.54 0.63
SCTY 140425C00061500 C 04/25/14 61.5 0.43 0.52
SCTY 140425C00062000 C 04/25/14 62.0 0.38 0.47
SCTY 140425C00062500 C 04/25/14 62.5 0.29 0.41
SCTY 140425C00063000 C 04/25/14 63.0 0.27 0.36
SCTY 140425C00065000 C 04/25/14 65.0 0.15 0.21
SCTY 140425C00067500 C 04/25/14 67.5 0.05 0.10
SCTY 140425C00069000 C 04/25/14 69.0 0.02 0.09
SCTY 140425C00070000 C 04/25/14 70.0 0.05 0.06
SCTY 140425C00071000 C 04/25/14 71.0 0.00 0.05
SCTY 140425C00072000 C 04/25/14 72.0 0.00 0.04
SCTY 140425C00073000 C 04/25/14 73.0 0.00 0.03
SCTY 140425C00074000 C 04/25/14 74.0 0.00 0.03
SCTY 140425C00075000 C 04/25/14 75.0 0.00 0.03
SCTY 140425C00076000 C 04/25/14 76.0 0.00 0.08
SCTY 140425C00077000 C 04/25/14 77.0 0.00 0.08
SCTY 140425C00078000 C 04/25/14 78.0 0.00 0.07
SCTY 140425C00079000 C 04/25/14 79.0 0.00 0.08
SCTY 140425C00080000 C 04/25/14 80.0 0.00 0.02
SCTY 140425C00081000 C 04/25/14 81.0 0.00 0.46
SCTY 140425C00082000 C 04/25/14 82.0 0.00 0.07
SCTY 140425C00083000 C 04/25/14 83.0 0.00 0.07
SCTY 140425C00084000 C 04/25/14 84.0 0.00 0.46
SCTY 140425C00085000 C 04/25/14 85.0 0.00 0.07
SCTY 140425C00086000 C 04/25/14 86.0 0.00 0.07
SCTY 140425C00087000 C 04/25/14 87.0 0.00 0.25
SCTY 140425C00088000 C 04/25/14 88.0 0.00 0.30
SCTY 140425C00089000 C 04/25/14 89.0 0.00 0.25
SCTY 140425C00090000 C 04/25/14 90.0 0.00 0.29
SCTY 140425C00091000 C 04/25/14 91.0 0.00 0.07
SCTY 140425C00092000 C 04/25/14 92.0 0.00 0.07
SCTY 140425C00093000 C 04/25/14 93.0 0.00 0.46
SCTY 140425C00094000 C 04/25/14 94.0 0.00 0.46
SCTY 140425C00095000 C 04/25/14 95.0 0.00 0.07
SCTY 140425C00096000 C 04/25/14 96.0 0.00 0.02
SCTY 140425C00097000 C 04/25/14 97.0 0.00 0.10
SCTY 140425P00040000 P 04/25/14 40.0 0.00 0.12
SCTY 140425P00044000 P 04/25/14 44.0 0.00 0.13
SCTY 140425P00045000 P 04/25/14 45.0 0.00 0.08
SCTY 140425P00046000 P 04/25/14 46.0 0.00 0.11
SCTY 140425P00047000 P 04/25/14 47.0 0.00 0.13
SCTY 140425P00047500 P 04/25/14 47.5 0.00 0.11
SCTY 140425P00048000 P 04/25/14 48.0 0.00 0.11
SCTY 140425P00048500 P 04/25/14 48.5 0.04 0.10
SCTY 140425P00049000 P 04/25/14 49.0 0.07 0.12
SCTY 140425P00049500 P 04/25/14 49.5 0.10 0.15
SCTY 140425P00050000 P 04/25/14 50.0 0.12 0.20
SCTY 140425P00050500 P 04/25/14 50.5 0.16 0.25
SCTY 140425P00051000 P 04/25/14 51.0 0.22 0.30
SCTY 140425P00051500 P 04/25/14 51.5 0.27 0.36
SCTY 140425P00052000 P 04/25/14 52.0 0.34 0.42
SCTY 140425P00052500 P 04/25/14 52.5 0.44 0.52
SCTY 140425P00053000 P 04/25/14 53.0 0.55 0.61
SCTY 140425P00053500 P 04/25/14 53.5 0.66 0.70
SCTY 140425P00054000 P 04/25/14 54.0 0.79 0.88
SCTY 140425P00054500 P 04/25/14 54.5 0.94 1.07
SCTY 140425P00055000 P 04/25/14 55.0 1.12 1.25
SCTY 140425P00055500 P 04/25/14 55.5 1.32 1.42
SCTY 140425P00056000 P 04/25/14 56.0 1.51 1.64
SCTY 140425P00056500 P 04/25/14 56.5 1.76 1.88
SCTY 140425P00057000 P 04/25/14 57.0 2.03 2.13
SCTY 140425P00057500 P 04/25/14 57.5 2.30 2.40
SCTY 140425P00058000 P 04/25/14 58.0 2.60 2.74
SCTY 140425P00058500 P 04/25/14 58.5 2.88 3.05
SCTY 140425P00059000 P 04/25/14 59.0 3.25 3.40
SCTY 140425P00059500 P 04/25/14 59.5 3.45 3.80
SCTY 140425P00060000 P 04/25/14 60.0 3.90 4.15
SCTY 140425P00060500 P 04/25/14 60.5 3.95 4.55
SCTY 140425P00061000 P 04/25/14 61.0 4.25 5.15
SCTY 140425P00061500 P 04/25/14 61.5 4.95 5.40
SCTY 140425P00062000 P 04/25/14 62.0 5.35 5.95
SCTY 140425P00062500 P 04/25/14 62.5 5.80 6.40
SCTY 140425P00063000 P 04/25/14 63.0 5.65 6.80
SCTY 140425P00065000 P 04/25/14 65.0 6.65 8.70
SCTY 140425P00067500 P 04/25/14 67.5 10.15 11.05
SCTY 140425P00069000 P 04/25/14 69.0 11.60 12.65
SCTY 140425P00070000 P 04/25/14 70.0 12.10 13.55
SCTY 140425P00071000 P 04/25/14 71.0 13.60 14.55
SCTY 140425P00072000 P 04/25/14 72.0 14.55 15.70
SCTY 140425P00073000 P 04/25/14 73.0 15.55 16.55
SCTY 140425P00074000 P 04/25/14 74.0 15.30 17.50
SCTY 140425P00075000 P 04/25/14 75.0 17.55 18.60
SCTY 140425P00076000 P 04/25/14 76.0 17.30 19.60
SCTY 140425P00077000 P 04/25/14 77.0 18.30 20.60
SCTY 140425P00078000 P 04/25/14 78.0 19.30 21.85
SCTY 140425P00079000 P 04/25/14 79.0 20.30 22.90
SCTY 140425P00080000 P 04/25/14 80.0 21.30 23.55
SCTY 140425P00081000 P 04/25/14 81.0 22.30 24.90
SCTY 140425P00082000 P 04/25/14 82.0 23.30 25.65
SCTY 140425P00083000 P 04/25/14 83.0 24.30 26.55
SCTY 140425P00084000 P 04/25/14 84.0 25.30 27.85
SCTY 140425P00085000 P 04/25/14 85.0 26.30 28.50
SCTY 140425P00086000 P 04/25/14 86.0 27.30 29.85
SCTY 140425P00087000 P 04/25/14 87.0 28.30 30.95
SCTY 140425P00088000 P 04/25/14 88.0 29.30 31.90
SCTY 140425P00089000 P 04/25/14 89.0 30.30 32.90
SCTY 140425P00090000 P 04/25/14 90.0 31.30 33.90
SCTY 140425P00091000 P 04/25/14 91.0 32.30 34.95
SCTY 140425P00092000 P 04/25/14 92.0 33.30 35.95
SCTY 140425P00093000 P 04/25/14 93.0 34.30 36.55
SCTY 140425P00094000 P 04/25/14 94.0 35.30 37.90
SCTY 140425P00095000 P 04/25/14 95.0 36.50 39.15
SCTY 140425P00096000 P 04/25/14 96.0 37.30 40.55
SCTY 140425P00097000 P 04/25/14 97.0 38.30 42.25
SCTY 140502C00040000 C 05/02/14 40.0 16.25 19.15
SCTY 140502C00045000 C 05/02/14 45.0 11.30 13.90
SCTY 140502C00050000 C 05/02/14 50.0 6.95 8.70
SCTY 140502C00052500 C 05/02/14 52.5 5.15 5.70
SCTY 140502C00055000 C 05/02/14 55.0 3.55 4.00
SCTY 140502C00057500 C 05/02/14 57.5 2.28 2.60
SCTY 140502C00060000 C 05/02/14 60.0 1.50 1.63
SCTY 140502C00062500 C 05/02/14 62.5 0.82 1.02
SCTY 140502C00065000 C 05/02/14 65.0 0.47 0.70
SCTY 140502C00067500 C 05/02/14 67.5 0.29 0.46
SCTY 140502C00069000 C 05/02/14 69.0 0.21 0.34
SCTY 140502C00069500 C 05/02/14 69.5 0.12 0.54
SCTY 140502C00070000 C 05/02/14 70.0 0.09 0.39
SCTY 140502C00070500 C 05/02/14 70.5 0.05 0.50
SCTY 140502C00071000 C 05/02/14 71.0 0.05 0.43
SCTY 140502C00071500 C 05/02/14 71.5 0.03 0.46
SCTY 140502C00072000 C 05/02/14 72.0 0.05 0.44
SCTY 140502C00072500 C 05/02/14 72.5 0.05 0.21
SCTY 140502C00073000 C 05/02/14 73.0 0.00 0.41
SCTY 140502C00073500 C 05/02/14 73.5 0.00 0.36
SCTY 140502C00074000 C 05/02/14 74.0 0.00 0.32
SCTY 140502C00074500 C 05/02/14 74.5 0.00 0.37
SCTY 140502C00075000 C 05/02/14 75.0 0.05 0.29
SCTY 140502C00076000 C 05/02/14 76.0 0.00 0.27
SCTY 140502C00077000 C 05/02/14 77.0 0.00 0.39
SCTY 140502C00078000 C 05/02/14 78.0 0.00 0.25
SCTY 140502C00079000 C 05/02/14 79.0 0.00 0.25
SCTY 140502C00080000 C 05/02/14 80.0 0.00 0.10
SCTY 140502C00081000 C 05/02/14 81.0 0.00 1.32
SCTY 140502C00082000 C 05/02/14 82.0 0.00 0.25
SCTY 140502C00083000 C 05/02/14 83.0 0.00 1.31
SCTY 140502C00084000 C 05/02/14 84.0 0.00 0.25
SCTY 140502C00085000 C 05/02/14 85.0 0.02 0.24
SCTY 140502C00086000 C 05/02/14 86.0 0.00 0.25
SCTY 140502C00087000 C 05/02/14 87.0 0.00 0.25
SCTY 140502C00088000 C 05/02/14 88.0 0.00 0.25
SCTY 140502C00089000 C 05/02/14 89.0 0.00 1.28
SCTY 140502C00090000 C 05/02/14 90.0 0.00 0.25
SCTY 140502C00091000 C 05/02/14 91.0 0.00 0.25
SCTY 140502C00092000 C 05/02/14 92.0 0.00 0.25
SCTY 140502C00095000 C 05/02/14 95.0 0.00 0.25
SCTY 140502C00100000 C 05/02/14 100.0 0.00 0.25
SCTY 140502C00105000 C 05/02/14 105.0 0.00 0.25
SCTY 140502C00110000 C 05/02/14 110.0 0.00 0.25
SCTY 140502C00115000 C 05/02/14 115.0 0.00 1.26
SCTY 140502C00120000 C 05/02/14 120.0 0.00 0.25
SCTY 140502C00125000 C 05/02/14 125.0 0.00 0.29
SCTY 140502C00130000 C 05/02/14 130.0 0.00 0.25
SCTY 140502P00040000 P 05/02/14 40.0 0.00 0.25
SCTY 140502P00045000 P 05/02/14 45.0 0.00 0.28
SCTY 140502P00050000 P 05/02/14 50.0 0.55 0.66
SCTY 140502P00052500 P 05/02/14 52.5 1.04 1.26
SCTY 140502P00055000 P 05/02/14 55.0 1.87 2.10
SCTY 140502P00057500 P 05/02/14 57.5 3.15 3.30
SCTY 140502P00060000 P 05/02/14 60.0 4.65 4.95
SCTY 140502P00062500 P 05/02/14 62.5 6.45 7.05
SCTY 140502P00065000 P 05/02/14 65.0 8.50 9.00
SCTY 140502P00067500 P 05/02/14 67.5 9.55 11.50
SCTY 140502P00069000 P 05/02/14 69.0 10.65 13.15
SCTY 140502P00069500 P 05/02/14 69.5 11.05 13.60
SCTY 140502P00070000 P 05/02/14 70.0 11.60 14.00
SCTY 140502P00070500 P 05/02/14 70.5 11.80 14.60
SCTY 140502P00071000 P 05/02/14 71.0 12.50 15.00
SCTY 140502P00071500 P 05/02/14 71.5 12.60 15.40
SCTY 140502P00072000 P 05/02/14 72.0 13.50 16.00
SCTY 140502P00072500 P 05/02/14 72.5 13.95 16.40
SCTY 140502P00073000 P 05/02/14 73.0 14.45 16.80
SCTY 140502P00073500 P 05/02/14 73.5 14.95 17.40
SCTY 140502P00074000 P 05/02/14 74.0 15.15 17.80
SCTY 140502P00074500 P 05/02/14 74.5 15.70 18.40
SCTY 140502P00075000 P 05/02/14 75.0 16.20 18.80
SCTY 140502P00076000 P 05/02/14 76.0 17.30 19.80
SCTY 140502P00077000 P 05/02/14 77.0 18.30 20.80
SCTY 140502P00078000 P 05/02/14 78.0 19.00 21.80
SCTY 140502P00079000 P 05/02/14 79.0 20.00 22.80
SCTY 140502P00080000 P 05/02/14 80.0 21.30 23.80
SCTY 140502P00081000 P 05/02/14 81.0 21.95 24.95
SCTY 140502P00082000 P 05/02/14 82.0 23.05 26.00
SCTY 140502P00083000 P 05/02/14 83.0 24.20 26.80
SCTY 140502P00084000 P 05/02/14 84.0 25.25 27.80
SCTY 140502P00085000 P 05/02/14 85.0 26.00 30.10
SCTY 140502P00086000 P 05/02/14 86.0 26.95 30.60
SCTY 140502P00087000 P 05/02/14 87.0 27.95 31.65
SCTY 140502P00088000 P 05/02/14 88.0 28.95 32.75
SCTY 140502P00089000 P 05/02/14 89.0 29.95 33.70
SCTY 140502P00090000 P 05/02/14 90.0 30.95 33.95
SCTY 140502P00091000 P 05/02/14 91.0 31.95 36.00
SCTY 140502P00092000 P 05/02/14 92.0 32.95 36.90
SCTY 140502P00095000 P 05/02/14 95.0 35.95 40.00
SCTY 140502P00100000 P 05/02/14 100.0 40.90 45.00
SCTY 140502P00105000 P 05/02/14 105.0 45.90 50.00
SCTY 140502P00110000 P 05/02/14 110.0 50.90 55.00
SCTY 140502P00115000 P 05/02/14 115.0 55.90 60.00
SCTY 140502P00120000 P 05/02/14 120.0 60.90 65.00
SCTY 140502P00125000 P 05/02/14 125.0 65.90 70.00
SCTY 140502P00130000 P 05/02/14 130.0 70.90 75.00
SCTY 140509C00045000 C 05/09/14 45.0 11.50 14.10
SCTY 140509C00050000 C 05/09/14 50.0 7.60 9.75
SCTY 140509C00052500 C 05/09/14 52.5 5.85 6.45
SCTY 140509C00053500 C 05/09/14 53.5 5.25 5.70
SCTY 140509C00054000 C 05/09/14 54.0 4.95 5.40
SCTY 140509C00054500 C 05/09/14 54.5 4.70 5.00
SCTY 140509C00055000 C 05/09/14 55.0 4.50 4.80
SCTY 140509C00055500 C 05/09/14 55.5 4.00 4.50
SCTY 140509C00056000 C 05/09/14 56.0 3.90 4.20
SCTY 140509C00056500 C 05/09/14 56.5 3.65 4.00
SCTY 140509C00057000 C 05/09/14 57.0 3.50 3.75
SCTY 140509C00057500 C 05/09/14 57.5 3.25 3.55
SCTY 140509C00058000 C 05/09/14 58.0 3.05 3.30
SCTY 140509C00058500 C 05/09/14 58.5 2.87 3.10
SCTY 140509C00059000 C 05/09/14 59.0 2.62 2.89
SCTY 140509C00059500 C 05/09/14 59.5 2.42 2.76
SCTY 140509C00060000 C 05/09/14 60.0 2.30 2.53
SCTY 140509C00060500 C 05/09/14 60.5 2.13 2.44
SCTY 140509C00061000 C 05/09/14 61.0 2.01 2.20
SCTY 140509C00061500 C 05/09/14 61.5 1.84 2.05
SCTY 140509C00062000 C 05/09/14 62.0 1.70 1.91
SCTY 140509C00062500 C 05/09/14 62.5 1.50 1.97
SCTY 140509C00063000 C 05/09/14 63.0 1.47 1.69
SCTY 140509C00063500 C 05/09/14 63.5 1.33 1.57
SCTY 140509C00064000 C 05/09/14 64.0 1.24 1.43
SCTY 140509C00064500 C 05/09/14 64.5 1.14 1.48
SCTY 140509C00065000 C 05/09/14 65.0 1.05 1.24
SCTY 140509C00065500 C 05/09/14 65.5 0.99 1.21
SCTY 140509C00066000 C 05/09/14 66.0 0.82 1.07
SCTY 140509C00066500 C 05/09/14 66.5 0.81 1.16
SCTY 140509C00067000 C 05/09/14 67.0 0.73 1.12
SCTY 140509C00067500 C 05/09/14 67.5 0.66 0.94
SCTY 140509C00068000 C 05/09/14 68.0 0.66 1.00
SCTY 140509C00068500 C 05/09/14 68.5 0.57 0.87
SCTY 140509C00069000 C 05/09/14 69.0 0.51 0.96
SCTY 140509C00069500 C 05/09/14 69.5 0.45 0.87
SCTY 140509C00070000 C 05/09/14 70.0 0.41 0.83
SCTY 140509C00070500 C 05/09/14 70.5 0.38 0.84
SCTY 140509C00071000 C 05/09/14 71.0 0.39 0.77
SCTY 140509C00072500 C 05/09/14 72.5 0.27 0.68
SCTY 140509C00075000 C 05/09/14 75.0 0.09 0.57
SCTY 140509C00080000 C 05/09/14 80.0 0.00 0.33
SCTY 140509C00085000 C 05/09/14 85.0 0.00 0.43
SCTY 140509C00090000 C 05/09/14 90.0 0.00 0.29
SCTY 140509C00095000 C 05/09/14 95.0 0.00 0.25
SCTY 140509C00100000 C 05/09/14 100.0 0.00 0.37
SCTY 140509C00105000 C 05/09/14 105.0 0.00 0.27
SCTY 140509C00110000 C 05/09/14 110.0 0.00 0.27
SCTY 140509P00045000 P 05/09/14 45.0 0.21 0.46
SCTY 140509P00050000 P 05/09/14 50.0 0.95 1.27
SCTY 140509P00052500 P 05/09/14 52.5 1.75 1.99
SCTY 140509P00053500 P 05/09/14 53.5 2.06 2.39
SCTY 140509P00054000 P 05/09/14 54.0 2.30 2.58
SCTY 140509P00054500 P 05/09/14 54.5 2.49 2.87
SCTY 140509P00055000 P 05/09/14 55.0 2.66 3.00
SCTY 140509P00055500 P 05/09/14 55.5 2.92 3.25
SCTY 140509P00056000 P 05/09/14 56.0 3.10 3.50
SCTY 140509P00056500 P 05/09/14 56.5 3.40 3.70
SCTY 140509P00057000 P 05/09/14 57.0 3.70 4.00
SCTY 140509P00057500 P 05/09/14 57.5 3.95 4.30
SCTY 140509P00058000 P 05/09/14 58.0 4.20 4.55
SCTY 140509P00058500 P 05/09/14 58.5 4.50 4.85
SCTY 140509P00059000 P 05/09/14 59.0 4.80 5.15
SCTY 140509P00059500 P 05/09/14 59.5 5.10 5.50
SCTY 140509P00060000 P 05/09/14 60.0 5.40 5.85
SCTY 140509P00060500 P 05/09/14 60.5 5.75 6.15
SCTY 140509P00061000 P 05/09/14 61.0 6.10 6.50
SCTY 140509P00061500 P 05/09/14 61.5 6.40 6.85
SCTY 140509P00062000 P 05/09/14 62.0 6.75 7.20
SCTY 140509P00062500 P 05/09/14 62.5 7.15 7.60
SCTY 140509P00063000 P 05/09/14 63.0 7.50 8.00
SCTY 140509P00063500 P 05/09/14 63.5 7.60 8.55
SCTY 140509P00064000 P 05/09/14 64.0 7.95 8.95
SCTY 140509P00064500 P 05/09/14 64.5 8.30 9.35
SCTY 140509P00065000 P 05/09/14 65.0 8.55 9.75
SCTY 140509P00065500 P 05/09/14 65.5 8.95 10.20
SCTY 140509P00066000 P 05/09/14 66.0 9.45 10.55
SCTY 140509P00066500 P 05/09/14 66.5 9.05 11.10
SCTY 140509P00067000 P 05/09/14 67.0 9.85 11.35
SCTY 140509P00067500 P 05/09/14 67.5 10.75 11.90
SCTY 140509P00068000 P 05/09/14 68.0 10.95 12.70
SCTY 140509P00068500 P 05/09/14 68.5 10.55 12.95
SCTY 140509P00069000 P 05/09/14 69.0 11.50 13.35
SCTY 140509P00069500 P 05/09/14 69.5 11.25 14.00
SCTY 140509P00070000 P 05/09/14 70.0 12.10 14.50
SCTY 140509P00070500 P 05/09/14 70.5 12.40 15.00
SCTY 140509P00071000 P 05/09/14 71.0 12.80 15.40
SCTY 140509P00072500 P 05/09/14 72.5 14.25 16.80
SCTY 140509P00075000 P 05/09/14 75.0 16.30 19.00
SCTY 140509P00080000 P 05/09/14 80.0 21.40 23.80
SCTY 140509P00085000 P 05/09/14 85.0 26.30 28.80
SCTY 140509P00090000 P 05/09/14 90.0 31.10 33.80
SCTY 140509P00095000 P 05/09/14 95.0 36.15 39.30
SCTY 140509P00100000 P 05/09/14 100.0 41.00 44.80
SCTY 140509P00105000 P 05/09/14 105.0 45.95 49.90
SCTY 140509P00110000 P 05/09/14 110.0 50.90 54.90
SCTY 140517C00035000 C 05/17/14 35.0 21.55 22.55
SCTY 140517C00040000 C 05/17/14 40.0 16.70 17.70
SCTY 140517C00045000 C 05/17/14 45.0 12.15 12.55
SCTY 140517C00050000 C 05/17/14 50.0 8.15 9.25
SCTY 140517C00052500 C 05/17/14 52.5 6.60 6.90
SCTY 140517C00055000 C 05/17/14 55.0 5.15 5.40
SCTY 140517C00057500 C 05/17/14 57.5 4.00 4.15
SCTY 140517C00060000 C 05/17/14 60.0 3.00 3.15
SCTY 140517C00062500 C 05/17/14 62.5 2.19 2.28
SCTY 140517C00065000 C 05/17/14 65.0 1.60 1.72
SCTY 140517C00067500 C 05/17/14 67.5 1.12 1.26
SCTY 140517C00070000 C 05/17/14 70.0 0.78 0.92
SCTY 140517C00072500 C 05/17/14 72.5 0.54 0.68
SCTY 140517C00075000 C 05/17/14 75.0 0.38 0.54
SCTY 140517C00080000 C 05/17/14 80.0 0.14 0.29
SCTY 140517C00085000 C 05/17/14 85.0 0.08 0.20
SCTY 140517C00090000 C 05/17/14 90.0 0.02 0.12
SCTY 140517C00095000 C 05/17/14 95.0 0.00 0.10
SCTY 140517C00100000 C 05/17/14 100.0 0.00 0.21
SCTY 140517C00105000 C 05/17/14 105.0 0.00 0.19
SCTY 140517C00110000 C 05/17/14 110.0 0.00 0.05
SCTY 140517C00115000 C 05/17/14 115.0 0.00 0.05
SCTY 140517P00035000 P 05/17/14 35.0 0.04 0.14
SCTY 140517P00040000 P 05/17/14 40.0 0.17 0.20
SCTY 140517P00045000 P 05/17/14 45.0 0.54 0.65
SCTY 140517P00050000 P 05/17/14 50.0 1.59 1.68
SCTY 140517P00052500 P 05/17/14 52.5 2.39 2.49
SCTY 140517P00055000 P 05/17/14 55.0 3.45 3.50
SCTY 140517P00057500 P 05/17/14 57.5 4.75 4.85
SCTY 140517P00060000 P 05/17/14 60.0 6.25 6.35
SCTY 140517P00062500 P 05/17/14 62.5 7.95 8.10
SCTY 140517P00065000 P 05/17/14 65.0 9.55 10.15
SCTY 140517P00067500 P 05/17/14 67.5 11.30 12.15
SCTY 140517P00070000 P 05/17/14 70.0 13.80 14.30
SCTY 140517P00072500 P 05/17/14 72.5 15.00 16.65
SCTY 140517P00075000 P 05/17/14 75.0 18.05 19.05
SCTY 140517P00080000 P 05/17/14 80.0 21.60 24.00
SCTY 140517P00085000 P 05/17/14 85.0 26.45 28.80
SCTY 140517P00090000 P 05/17/14 90.0 31.40 33.80
SCTY 140517P00095000 P 05/17/14 95.0 35.95 38.80
SCTY 140517P00100000 P 05/17/14 100.0 40.95 43.80
SCTY 140517P00105000 P 05/17/14 105.0 45.95 49.50
SCTY 140517P00110000 P 05/17/14 110.0 50.95 54.55
SCTY 140517P00115000 P 05/17/14 115.0 55.95 60.00
SCTY 140523C00055000 C 05/23/14 55.0 5.60 6.35
SCTY 140523C00056000 C 05/23/14 56.0 5.10 5.85
SCTY 140523C00057000 C 05/23/14 57.0 4.65 5.20
SCTY 140523C00057500 C 05/23/14 57.5 4.40 4.85
SCTY 140523C00058000 C 05/23/14 58.0 4.20 4.85
SCTY 140523C00058500 C 05/23/14 58.5 4.00 4.55
SCTY 140523C00059000 C 05/23/14 59.0 3.80 4.30
SCTY 140523C00059500 C 05/23/14 59.5 3.60 4.25
SCTY 140523C00060000 C 05/23/14 60.0 3.45 4.15
SCTY 140523C00060500 C 05/23/14 60.5 3.25 3.95
SCTY 140523C00061000 C 05/23/14 61.0 3.10 3.75
SCTY 140523C00061500 C 05/23/14 61.5 2.95 3.60
SCTY 140523C00062000 C 05/23/14 62.0 2.82 3.45
SCTY 140523C00062500 C 05/23/14 62.5 2.68 3.30
SCTY 140523C00063000 C 05/23/14 63.0 2.54 3.15
SCTY 140523C00063500 C 05/23/14 63.5 2.41 3.05
SCTY 140523C00064000 C 05/23/14 64.0 2.28 2.91
SCTY 140523C00064500 C 05/23/14 64.5 2.16 2.81
SCTY 140523C00065000 C 05/23/14 65.0 2.05 2.61
SCTY 140523C00065500 C 05/23/14 65.5 1.94 2.56
SCTY 140523C00066000 C 05/23/14 66.0 1.83 2.47
SCTY 140523C00066500 C 05/23/14 66.5 1.73 2.34
SCTY 140523C00067000 C 05/23/14 67.0 1.64 2.24
SCTY 140523C00067500 C 05/23/14 67.5 1.54 2.17
SCTY 140523C00068000 C 05/23/14 68.0 1.45 2.07
SCTY 140523C00068500 C 05/23/14 68.5 1.38 2.01
SCTY 140523C00069000 C 05/23/14 69.0 1.29 1.91
SCTY 140523C00069500 C 05/23/14 69.5 1.23 1.82
SCTY 140523C00070000 C 05/23/14 70.0 1.15 1.75
SCTY 140523C00070500 C 05/23/14 70.5 1.07 1.68
SCTY 140523C00071000 C 05/23/14 71.0 1.07 1.58
SCTY 140523C00071500 C 05/23/14 71.5 0.98 1.53
SCTY 140523C00072000 C 05/23/14 72.0 0.90 1.46
SCTY 140523C00072500 C 05/23/14 72.5 0.84 1.43
SCTY 140523P00055000 P 05/23/14 55.0 3.95 4.35
SCTY 140523P00056000 P 05/23/14 56.0 4.35 4.85
SCTY 140523P00057000 P 05/23/14 57.0 4.70 5.30
SCTY 140523P00057500 P 05/23/14 57.5 5.00 5.65
SCTY 140523P00058000 P 05/23/14 58.0 5.50 5.85
SCTY 140523P00058500 P 05/23/14 58.5 5.70 6.20
SCTY 140523P00059000 P 05/23/14 59.0 5.90 6.55
SCTY 140523P00059500 P 05/23/14 59.5 6.10 6.85
SCTY 140523P00060000 P 05/23/14 60.0 6.40 7.15
SCTY 140523P00060500 P 05/23/14 60.5 6.75 7.50
SCTY 140523P00061000 P 05/23/14 61.0 7.25 7.90
SCTY 140523P00061500 P 05/23/14 61.5 7.75 8.20
SCTY 140523P00062000 P 05/23/14 62.0 7.70 8.60
SCTY 140523P00062500 P 05/23/14 62.5 7.95 8.90
SCTY 140523P00063000 P 05/23/14 63.0 8.25 9.25
SCTY 140523P00063500 P 05/23/14 63.5 8.60 9.65
SCTY 140523P00064000 P 05/23/14 64.0 8.90 10.10
SCTY 140523P00064500 P 05/23/14 64.5 9.70 10.45
SCTY 140523P00065000 P 05/23/14 65.0 10.10 11.80
SCTY 140523P00065500 P 05/23/14 65.5 10.25 11.95
SCTY 140523P00066000 P 05/23/14 66.0 10.45 12.50
SCTY 140523P00066500 P 05/23/14 66.5 10.80 12.80
SCTY 140523P00067000 P 05/23/14 67.0 10.90 13.20
SCTY 140523P00067500 P 05/23/14 67.5 10.95 13.60
SCTY 140523P00068000 P 05/23/14 68.0 11.35 14.00
SCTY 140523P00068500 P 05/23/14 68.5 11.65 14.40
SCTY 140523P00069000 P 05/23/14 69.0 12.15 14.80
SCTY 140523P00069500 P 05/23/14 69.5 12.55 15.20
SCTY 140523P00070000 P 05/23/14 70.0 12.90 15.55
SCTY 140523P00070500 P 05/23/14 70.5 13.35 16.00
SCTY 140523P00071000 P 05/23/14 71.0 13.70 16.40
SCTY 140523P00071500 P 05/23/14 71.5 14.20 16.80
SCTY 140523P00072000 P 05/23/14 72.0 14.65 17.20
SCTY 140523P00072500 P 05/23/14 72.5 14.95 17.60
SCTY 140530C00047000 C 05/30/14 47.0 10.70 13.10
SCTY 140530C00048000 C 05/30/14 48.0 9.90 12.30
SCTY 140530C00049000 C 05/30/14 49.0 9.10 11.55
SCTY 140530C00049500 C 05/30/14 49.5 8.70 11.20
SCTY 140530C00050000 C 05/30/14 50.0 8.75 10.75
SCTY 140530C00050500 C 05/30/14 50.5 8.10 10.40
SCTY 140530C00051000 C 05/30/14 51.0 8.15 9.40
SCTY 140530C00051500 C 05/30/14 51.5 7.85 8.90
SCTY 140530C00052000 C 05/30/14 52.0 7.50 8.55
SCTY 140530C00052500 C 05/30/14 52.5 7.20 8.20
SCTY 140530C00053000 C 05/30/14 53.0 6.90 7.85
SCTY 140530C00053500 C 05/30/14 53.5 6.65 7.55
SCTY 140530C00054000 C 05/30/14 54.0 6.35 7.25
SCTY 140530C00054500 C 05/30/14 54.5 6.10 6.90
SCTY 140530C00055000 C 05/30/14 55.0 6.00 6.60
SCTY 140530C00055500 C 05/30/14 55.5 5.60 6.35
SCTY 140530C00056000 C 05/30/14 56.0 5.35 6.10
SCTY 140530C00056500 C 05/30/14 56.5 5.10 5.85
SCTY 140530C00057000 C 05/30/14 57.0 4.90 5.55
SCTY 140530C00057500 C 05/30/14 57.5 4.70 5.20
SCTY 140530C00058000 C 05/30/14 58.0 4.50 5.10
SCTY 140530C00058500 C 05/30/14 58.5 4.30 4.75
SCTY 140530C00059000 C 05/30/14 59.0 4.10 4.65
SCTY 140530C00059500 C 05/30/14 59.5 3.90 4.50
SCTY 140530C00060000 C 05/30/14 60.0 3.70 4.35
SCTY 140530C00060500 C 05/30/14 60.5 3.55 4.15
SCTY 140530C00061000 C 05/30/14 61.0 3.40 4.00
SCTY 140530C00061500 C 05/30/14 61.5 3.20 3.80
SCTY 140530C00062000 C 05/30/14 62.0 3.05 3.65
SCTY 140530C00062500 C 05/30/14 62.5 2.93 3.55
SCTY 140530C00063000 C 05/30/14 63.0 2.80 3.40
SCTY 140530C00063500 C 05/30/14 63.5 2.66 3.25
SCTY 140530C00064000 C 05/30/14 64.0 2.53 3.15
SCTY 140530C00065000 C 05/30/14 65.0 2.27 2.63
SCTY 140530P00047000 P 05/30/14 47.0 1.40 1.50
SCTY 140530P00048000 P 05/30/14 48.0 1.63 2.02
SCTY 140530P00049000 P 05/30/14 49.0 1.89 2.25
SCTY 140530P00049500 P 05/30/14 49.5 2.03 2.37
SCTY 140530P00050000 P 05/30/14 50.0 2.18 2.51
SCTY 140530P00050500 P 05/30/14 50.5 2.35 2.65
SCTY 140530P00051000 P 05/30/14 51.0 2.52 2.80
SCTY 140530P00051500 P 05/30/14 51.5 2.69 3.05
SCTY 140530P00052000 P 05/30/14 52.0 2.88 3.20
SCTY 140530P00052500 P 05/30/14 52.5 3.05 3.45
SCTY 140530P00053000 P 05/30/14 53.0 3.30 3.65
SCTY 140530P00053500 P 05/30/14 53.5 3.50 3.85
SCTY 140530P00054000 P 05/30/14 54.0 3.70 4.05
SCTY 140530P00054500 P 05/30/14 54.5 3.95 4.30
SCTY 140530P00055000 P 05/30/14 55.0 4.20 4.55
SCTY 140530P00055500 P 05/30/14 55.5 4.40 4.80
SCTY 140530P00056000 P 05/30/14 56.0 4.65 5.05
SCTY 140530P00056500 P 05/30/14 56.5 4.90 5.45
SCTY 140530P00057000 P 05/30/14 57.0 5.15 5.50
SCTY 140530P00057500 P 05/30/14 57.5 5.40 6.00
SCTY 140530P00058000 P 05/30/14 58.0 5.75 6.20
SCTY 140530P00058500 P 05/30/14 58.5 6.05 6.50
SCTY 140530P00059000 P 05/30/14 59.0 6.25 6.80
SCTY 140530P00059500 P 05/30/14 59.5 6.60 7.05
SCTY 140530P00060000 P 05/30/14 60.0 6.90 7.50
SCTY 140530P00060500 P 05/30/14 60.5 7.20 7.80
SCTY 140530P00061000 P 05/30/14 61.0 7.55 8.10
SCTY 140530P00061500 P 05/30/14 61.5 8.00 8.40
SCTY 140530P00062000 P 05/30/14 62.0 8.25 8.80
SCTY 140530P00062500 P 05/30/14 62.5 8.55 9.15
SCTY 140530P00063000 P 05/30/14 63.0 8.90 9.55
SCTY 140530P00063500 P 05/30/14 63.5 9.25 9.90
SCTY 140530P00064000 P 05/30/14 64.0 9.60 10.25
SCTY 140530P00065000 P 05/30/14 65.0 10.35 11.00
SCTY 140719C00010000 C 07/19/14 10.0 45.00 49.15
SCTY 140719C00013000 C 07/19/14 13.0 42.00 46.15
SCTY 140719C00015000 C 07/19/14 15.0 40.00 44.15
SCTY 140719C00018000 C 07/19/14 18.0 37.10 41.15
SCTY 140719C00020000 C 07/19/14 20.0 35.40 39.15
SCTY 140719C00023000 C 07/19/14 23.0 33.50 34.50
SCTY 140719C00024000 C 07/19/14 24.0 32.20 35.15
SCTY 140719C00025000 C 07/19/14 25.0 31.30 33.80
SCTY 140719C00026000 C 07/19/14 26.0 30.05 33.20
SCTY 140719C00027000 C 07/19/14 27.0 29.30 32.15
SCTY 140719C00028000 C 07/19/14 28.0 28.30 31.20
SCTY 140719C00029000 C 07/19/14 29.0 27.30 30.20
SCTY 140719C00030000 C 07/19/14 30.0 26.30 28.95
SCTY 140719C00031000 C 07/19/14 31.0 25.50 28.25
SCTY 140719C00032000 C 07/19/14 32.0 24.50 26.95
SCTY 140719C00033000 C 07/19/14 33.0 23.50 26.35
SCTY 140719C00034000 C 07/19/14 34.0 22.50 25.20
SCTY 140719C00035000 C 07/19/14 35.0 21.70 24.15
SCTY 140719C00036000 C 07/19/14 36.0 20.70 23.20
SCTY 140719C00037000 C 07/19/14 37.0 19.90 22.30
SCTY 140719C00038000 C 07/19/14 38.0 18.90 21.50
SCTY 140719C00039000 C 07/19/14 39.0 18.40 20.55
SCTY 140719C00040000 C 07/19/14 40.0 17.60 19.70
SCTY 140719C00041000 C 07/19/14 41.0 16.35 18.85
SCTY 140719C00042000 C 07/19/14 42.0 15.50 18.05
SCTY 140719C00043000 C 07/19/14 43.0 15.10 17.25
SCTY 140719C00044000 C 07/19/14 44.0 14.10 16.45
SCTY 140719C00045000 C 07/19/14 45.0 13.75 15.70
SCTY 140719C00046000 C 07/19/14 46.0 13.00 14.95
SCTY 140719C00047000 C 07/19/14 47.0 12.35 14.20
SCTY 140719C00048000 C 07/19/14 48.0 11.70 13.50
SCTY 140719C00049000 C 07/19/14 49.0 11.05 12.85
SCTY 140719C00050000 C 07/19/14 50.0 10.50 11.20
SCTY 140719C00052500 C 07/19/14 52.5 9.10 9.60
SCTY 140719C00055000 C 07/19/14 55.0 7.80 8.15
SCTY 140719C00057500 C 07/19/14 57.5 6.65 7.00
SCTY 140719C00060000 C 07/19/14 60.0 5.70 5.85
SCTY 140719C00062500 C 07/19/14 62.5 4.75 5.05
SCTY 140719C00065000 C 07/19/14 65.0 4.00 4.25
SCTY 140719C00067500 C 07/19/14 67.5 3.35 3.60
SCTY 140719C00070000 C 07/19/14 70.0 2.83 3.05
SCTY 140719C00072500 C 07/19/14 72.5 2.33 2.53
SCTY 140719C00075000 C 07/19/14 75.0 1.93 2.13
SCTY 140719C00077500 C 07/19/14 77.5 1.58 1.78
SCTY 140719C00080000 C 07/19/14 80.0 1.31 1.44
SCTY 140719C00082500 C 07/19/14 82.5 1.08 1.28
SCTY 140719C00085000 C 07/19/14 85.0 0.88 1.09
SCTY 140719C00087500 C 07/19/14 87.5 0.73 0.93
SCTY 140719C00090000 C 07/19/14 90.0 0.58 0.77
SCTY 140719C00092500 C 07/19/14 92.5 0.48 0.66
SCTY 140719C00095000 C 07/19/14 95.0 0.39 0.59
SCTY 140719C00100000 C 07/19/14 100.0 0.25 0.39
SCTY 140719C00105000 C 07/19/14 105.0 0.16 0.32
SCTY 140719C00110000 C 07/19/14 110.0 0.10 0.23
SCTY 140719C00115000 C 07/19/14 115.0 0.00 1.10
SCTY 140719C00120000 C 07/19/14 120.0 0.01 0.15
SCTY 140719C00125000 C 07/19/14 125.0 0.03 0.09
SCTY 140719C00130000 C 07/19/14 130.0 0.00 0.25
SCTY 140719C00135000 C 07/19/14 135.0 0.00 0.58
SCTY 140719C00140000 C 07/19/14 140.0 0.00 0.25
SCTY 140719C00145000 C 07/19/14 145.0 0.00 0.25
SCTY 140719C00150000 C 07/19/14 150.0 0.00 0.09
SCTY 140719C00155000 C 07/19/14 155.0 0.00 1.07
SCTY 140719C00160000 C 07/19/14 160.0 0.00 0.25
SCTY 140719C00165000 C 07/19/14 165.0 0.00 0.25
SCTY 140719C00170000 C 07/19/14 170.0 0.00 0.25
SCTY 140719P00010000 P 07/19/14 10.0 0.00 0.25
SCTY 140719P00013000 P 07/19/14 13.0 0.00 0.25
SCTY 140719P00015000 P 07/19/14 15.0 0.00 0.25
SCTY 140719P00018000 P 07/19/14 18.0 0.00 0.25
SCTY 140719P00020000 P 07/19/14 20.0 0.00 0.25
SCTY 140719P00023000 P 07/19/14 23.0 0.00 0.25
SCTY 140719P00024000 P 07/19/14 24.0 0.00 0.11
SCTY 140719P00025000 P 07/19/14 25.0 0.00 0.25
SCTY 140719P00026000 P 07/19/14 26.0 0.00 0.25
SCTY 140719P00027000 P 07/19/14 27.0 0.00 1.15
SCTY 140719P00028000 P 07/19/14 28.0 0.00 0.25
SCTY 140719P00029000 P 07/19/14 29.0 0.00 0.34
SCTY 140719P00030000 P 07/19/14 30.0 0.01 0.33
SCTY 140719P00031000 P 07/19/14 31.0 0.06 0.46
SCTY 140719P00032000 P 07/19/14 32.0 0.11 0.45
SCTY 140719P00033000 P 07/19/14 33.0 0.21 0.49
SCTY 140719P00034000 P 07/19/14 34.0 0.24 0.58
SCTY 140719P00035000 P 07/19/14 35.0 0.40 0.57
SCTY 140719P00036000 P 07/19/14 36.0 0.43 0.77
SCTY 140719P00037000 P 07/19/14 37.0 0.58 0.80
SCTY 140719P00038000 P 07/19/14 38.0 0.72 0.85
SCTY 140719P00039000 P 07/19/14 39.0 0.84 1.01
SCTY 140719P00040000 P 07/19/14 40.0 1.10 1.17
SCTY 140719P00041000 P 07/19/14 41.0 1.20 1.37
SCTY 140719P00042000 P 07/19/14 42.0 1.48 1.57
SCTY 140719P00043000 P 07/19/14 43.0 1.69 1.80
SCTY 140719P00044000 P 07/19/14 44.0 1.81 2.04
SCTY 140719P00045000 P 07/19/14 45.0 2.16 2.32
SCTY 140719P00046000 P 07/19/14 46.0 2.45 2.59
SCTY 140719P00047000 P 07/19/14 47.0 2.72 2.91
SCTY 140719P00048000 P 07/19/14 48.0 3.05 3.25
SCTY 140719P00049000 P 07/19/14 49.0 3.40 3.60
SCTY 140719P00050000 P 07/19/14 50.0 3.80 4.00
SCTY 140719P00052500 P 07/19/14 52.5 4.80 5.05
SCTY 140719P00055000 P 07/19/14 55.0 6.00 6.30
SCTY 140719P00057500 P 07/19/14 57.5 7.35 7.60
SCTY 140719P00060000 P 07/19/14 60.0 8.90 9.10
SCTY 140719P00062500 P 07/19/14 62.5 10.35 10.75
SCTY 140719P00065000 P 07/19/14 65.0 12.20 12.55
SCTY 140719P00067500 P 07/19/14 67.5 13.80 14.35
SCTY 140719P00070000 P 07/19/14 70.0 15.95 16.30
SCTY 140719P00072500 P 07/19/14 72.5 17.25 18.35
SCTY 140719P00075000 P 07/19/14 75.0 19.45 20.50
SCTY 140719P00077500 P 07/19/14 77.5 20.95 22.60
SCTY 140719P00080000 P 07/19/14 80.0 23.05 24.85
SCTY 140719P00082500 P 07/19/14 82.5 25.25 27.25
SCTY 140719P00085000 P 07/19/14 85.0 27.50 29.55
SCTY 140719P00087500 P 07/19/14 87.5 29.75 32.40
SCTY 140719P00090000 P 07/19/14 90.0 32.10 34.60
SCTY 140719P00092500 P 07/19/14 92.5 34.45 37.00
SCTY 140719P00095000 P 07/19/14 95.0 36.85 39.40
SCTY 140719P00100000 P 07/19/14 100.0 41.65 44.20
SCTY 140719P00105000 P 07/19/14 105.0 46.10 49.00
SCTY 140719P00110000 P 07/19/14 110.0 51.10 54.00
SCTY 140719P00115000 P 07/19/14 115.0 56.10 58.80
SCTY 140719P00120000 P 07/19/14 120.0 61.00 63.80
SCTY 140719P00125000 P 07/19/14 125.0 65.95 69.20
SCTY 140719P00130000 P 07/19/14 130.0 70.95 74.40
SCTY 140719P00135000 P 07/19/14 135.0 75.95 79.20
SCTY 140719P00140000 P 07/19/14 140.0 80.95 84.65
SCTY 140719P00145000 P 07/19/14 145.0 85.90 89.65
SCTY 140719P00150000 P 07/19/14 150.0 90.95 94.40
SCTY 140719P00155000 P 07/19/14 155.0 95.90 99.40
SCTY 140719P00160000 P 07/19/14 160.0 100.90 104.45
SCTY 140719P00165000 P 07/19/14 165.0 105.90 109.50
SCTY 140719P00170000 P 07/19/14 170.0 110.90 114.60
SCTY 141018C00020000 C 10/18/14 20.0 36.50 37.55
SCTY 141018C00025000 C 10/18/14 25.0 31.50 34.05
SCTY 141018C00030000 C 10/18/14 30.0 27.05 29.40
SCTY 141018C00035000 C 10/18/14 35.0 22.50 25.05
SCTY 141018C00040000 C 10/18/14 40.0 19.10 20.40
SCTY 141018C00045000 C 10/18/14 45.0 15.75 16.55
SCTY 141018C00050000 C 10/18/14 50.0 12.85 13.80
SCTY 141018C00052500 C 10/18/14 52.5 11.65 12.40
SCTY 141018C00055000 C 10/18/14 55.0 10.45 11.05
SCTY 141018C00057500 C 10/18/14 57.5 9.35 9.90
SCTY 141018C00060000 C 10/18/14 60.0 8.35 8.85
SCTY 141018C00062500 C 10/18/14 62.5 7.50 7.80
SCTY 141018C00065000 C 10/18/14 65.0 6.70 6.95
SCTY 141018C00067500 C 10/18/14 67.5 5.90 6.35
SCTY 141018C00070000 C 10/18/14 70.0 5.30 5.65
SCTY 141018C00072500 C 10/18/14 72.5 4.70 5.05
SCTY 141018C00075000 C 10/18/14 75.0 4.15 4.50
SCTY 141018C00077500 C 10/18/14 77.5 3.70 4.05
SCTY 141018C00080000 C 10/18/14 80.0 3.30 3.55
SCTY 141018C00082500 C 10/18/14 82.5 2.96 3.10
SCTY 141018C00085000 C 10/18/14 85.0 2.62 2.89
SCTY 141018C00087500 C 10/18/14 87.5 2.31 2.59
SCTY 141018C00090000 C 10/18/14 90.0 2.05 2.30
SCTY 141018C00092500 C 10/18/14 92.5 1.80 2.06
SCTY 141018C00095000 C 10/18/14 95.0 1.61 1.72
SCTY 141018C00100000 C 10/18/14 100.0 1.25 1.40
SCTY 141018C00105000 C 10/18/14 105.0 0.97 1.22
SCTY 141018C00110000 C 10/18/14 110.0 0.69 1.01
SCTY 141018C00115000 C 10/18/14 115.0 0.55 0.84
SCTY 141018C00120000 C 10/18/14 120.0 0.40 0.67
SCTY 141018C00125000 C 10/18/14 125.0 0.23 0.60
SCTY 141018C00130000 C 10/18/14 130.0 0.25 0.40
SCTY 141018C00135000 C 10/18/14 135.0 0.18 0.36
SCTY 141018C00140000 C 10/18/14 140.0 0.09 0.51
SCTY 141018C00145000 C 10/18/14 145.0 0.04 0.51
SCTY 141018C00150000 C 10/18/14 150.0 0.03 0.46
SCTY 141018C00155000 C 10/18/14 155.0 0.00 0.44
SCTY 141018C00160000 C 10/18/14 160.0 0.00 0.37
SCTY 141018C00165000 C 10/18/14 165.0 0.00 0.37
SCTY 141018C00170000 C 10/18/14 170.0 0.00 0.37
SCTY 141018P00020000 P 10/18/14 20.0 0.00 0.25
SCTY 141018P00025000 P 10/18/14 25.0 0.12 0.47
SCTY 141018P00030000 P 10/18/14 30.0 0.58 0.88
SCTY 141018P00035000 P 10/18/14 35.0 1.38 1.62
SCTY 141018P00040000 P 10/18/14 40.0 2.51 2.72
SCTY 141018P00045000 P 10/18/14 45.0 4.15 4.35
SCTY 141018P00050000 P 10/18/14 50.0 6.20 6.45
SCTY 141018P00052500 P 10/18/14 52.5 7.25 7.65
SCTY 141018P00055000 P 10/18/14 55.0 8.55 8.95
SCTY 141018P00057500 P 10/18/14 57.5 10.00 10.40
SCTY 141018P00060000 P 10/18/14 60.0 11.55 11.90
SCTY 141018P00062500 P 10/18/14 62.5 13.15 13.55
SCTY 141018P00065000 P 10/18/14 65.0 14.90 15.20
SCTY 141018P00067500 P 10/18/14 67.5 16.45 17.00
SCTY 141018P00070000 P 10/18/14 70.0 18.25 18.85
SCTY 141018P00072500 P 10/18/14 72.5 20.05 20.75
SCTY 141018P00075000 P 10/18/14 75.0 21.90 22.70
SCTY 141018P00077500 P 10/18/14 77.5 24.15 24.75
SCTY 141018P00080000 P 10/18/14 80.0 25.30 27.60
SCTY 141018P00082500 P 10/18/14 82.5 27.40 29.90
SCTY 141018P00085000 P 10/18/14 85.0 29.45 31.95
SCTY 141018P00087500 P 10/18/14 87.5 31.40 34.20
SCTY 141018P00090000 P 10/18/14 90.0 33.80 36.40
SCTY 141018P00092500 P 10/18/14 92.5 36.05 38.60
SCTY 141018P00095000 P 10/18/14 95.0 38.25 40.90
SCTY 141018P00100000 P 10/18/14 100.0 42.50 45.45
SCTY 141018P00105000 P 10/18/14 105.0 47.55 50.10
SCTY 141018P00110000 P 10/18/14 110.0 51.90 54.90
SCTY 141018P00115000 P 10/18/14 115.0 56.70 59.70
SCTY 141018P00120000 P 10/18/14 120.0 61.50 64.40
SCTY 141018P00125000 P 10/18/14 125.0 66.40 69.40
SCTY 141018P00130000 P 10/18/14 130.0 71.30 74.20
SCTY 141018P00135000 P 10/18/14 135.0 76.15 79.15
SCTY 141018P00140000 P 10/18/14 140.0 81.10 84.00
SCTY 141018P00145000 P 10/18/14 145.0 86.10 89.00
SCTY 141018P00150000 P 10/18/14 150.0 91.10 94.00
SCTY 141018P00155000 P 10/18/14 155.0 96.05 99.00
SCTY 141018P00160000 P 10/18/14 160.0 100.95 103.85
SCTY 141018P00165000 P 10/18/14 165.0 106.00 110.00
SCTY 141018P00170000 P 10/18/14 170.0 110.95 114.70
SCTY 150117C00008000 C 01/17/15 8.0 47.85 50.45
SCTY 150117C00010000 C 01/17/15 10.0 45.10 49.15
SCTY 150117C00013000 C 01/17/15 13.0 43.40 46.15
SCTY 150117C00015000 C 01/17/15 15.0 41.40 43.80
SCTY 150117C00018000 C 01/17/15 18.0 38.35 39.70
SCTY 150117C00020000 C 01/17/15 20.0 36.65 39.00
SCTY 150117C00023000 C 01/17/15 23.0 33.90 36.20
SCTY 150117C00025000 C 01/17/15 25.0 32.05 34.40
SCTY 150117C00028000 C 01/17/15 28.0 29.45 30.50
SCTY 150117C00030000 C 01/17/15 30.0 27.50 29.30
SCTY 150117C00033000 C 01/17/15 33.0 25.10 27.60
SCTY 150117C00035000 C 01/17/15 35.0 23.60 26.10
SCTY 150117C00038000 C 01/17/15 38.0 21.30 23.75
SCTY 150117C00040000 C 01/17/15 40.0 20.40 22.35
SCTY 150117C00043000 C 01/17/15 43.0 17.90 20.40
SCTY 150117C00045000 C 01/17/15 45.0 17.30 18.65
SCTY 150117C00047000 C 01/17/15 47.0 16.20 17.05
SCTY 150117C00050000 C 01/17/15 50.0 14.65 15.10
SCTY 150117C00052500 C 01/17/15 52.5 13.45 13.90
SCTY 150117C00055000 C 01/17/15 55.0 12.35 12.75
SCTY 150117C00057500 C 01/17/15 57.5 11.30 11.70
SCTY 150117C00060000 C 01/17/15 60.0 10.40 10.70
SCTY 150117C00062500 C 01/17/15 62.5 9.50 9.80
SCTY 150117C00065000 C 01/17/15 65.0 8.70 9.00
SCTY 150117C00067500 C 01/17/15 67.5 7.95 8.25
SCTY 150117C00070000 C 01/17/15 70.0 7.25 7.55
SCTY 150117C00072500 C 01/17/15 72.5 6.65 6.90
SCTY 150117C00075000 C 01/17/15 75.0 6.05 6.35
SCTY 150117C00077500 C 01/17/15 77.5 5.55 5.75
SCTY 150117C00080000 C 01/17/15 80.0 5.05 5.35
SCTY 150117C00082500 C 01/17/15 82.5 4.60 4.85
SCTY 150117C00085000 C 01/17/15 85.0 4.20 4.40
SCTY 150117C00087500 C 01/17/15 87.5 3.80 4.05
SCTY 150117C00090000 C 01/17/15 90.0 3.50 3.75
SCTY 150117C00092500 C 01/17/15 92.5 3.20 3.40
SCTY 150117C00095000 C 01/17/15 95.0 2.88 3.15
SCTY 150117C00100000 C 01/17/15 100.0 2.40 2.64
SCTY 150117C00105000 C 01/17/15 105.0 2.01 2.23
SCTY 150117C00110000 C 01/17/15 110.0 1.63 1.87
SCTY 150117C00115000 C 01/17/15 115.0 1.35 1.59
SCTY 150117C00120000 C 01/17/15 120.0 1.13 1.36
SCTY 150117C00125000 C 01/17/15 125.0 0.94 1.36
SCTY 150117C00130000 C 01/17/15 130.0 0.78 1.06
SCTY 150117C00135000 C 01/17/15 135.0 0.66 0.97
SCTY 150117C00140000 C 01/17/15 140.0 0.53 0.84
SCTY 150117C00145000 C 01/17/15 145.0 0.37 0.73
SCTY 150117C00150000 C 01/17/15 150.0 0.34 0.65
SCTY 150117C00155000 C 01/17/15 155.0 0.28 0.54
SCTY 150117C00160000 C 01/17/15 160.0 0.22 0.47
SCTY 150117C00165000 C 01/17/15 165.0 0.15 0.41
SCTY 150117C00170000 C 01/17/15 170.0 0.12 0.37
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.13
SCTY 150117P00010000 P 01/17/15 10.0 0.01 0.12
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.16
SCTY 150117P00015000 P 01/17/15 15.0 0.01 0.21
SCTY 150117P00018000 P 01/17/15 18.0 0.11 0.32
SCTY 150117P00020000 P 01/17/15 20.0 0.25 0.45
SCTY 150117P00023000 P 01/17/15 23.0 0.48 0.68
SCTY 150117P00025000 P 01/17/15 25.0 0.66 0.87
SCTY 150117P00028000 P 01/17/15 28.0 1.03 1.10
SCTY 150117P00030000 P 01/17/15 30.0 1.36 1.60
SCTY 150117P00033000 P 01/17/15 33.0 1.94 2.11
SCTY 150117P00035000 P 01/17/15 35.0 2.39 2.57
SCTY 150117P00038000 P 01/17/15 38.0 3.20 3.40
SCTY 150117P00040000 P 01/17/15 40.0 3.80 4.05
SCTY 150117P00043000 P 01/17/15 43.0 4.85 5.15
SCTY 150117P00045000 P 01/17/15 45.0 5.75 5.95
SCTY 150117P00047000 P 01/17/15 47.0 6.60 6.85
SCTY 150117P00050000 P 01/17/15 50.0 8.00 8.25
SCTY 150117P00052500 P 01/17/15 52.5 9.25 9.55
SCTY 150117P00055000 P 01/17/15 55.0 10.65 10.95
SCTY 150117P00057500 P 01/17/15 57.5 12.10 12.40
SCTY 150117P00060000 P 01/17/15 60.0 13.65 13.95
SCTY 150117P00062500 P 01/17/15 62.5 15.25 15.55
SCTY 150117P00065000 P 01/17/15 65.0 16.90 17.25
SCTY 150117P00067500 P 01/17/15 67.5 18.65 19.00
SCTY 150117P00070000 P 01/17/15 70.0 20.45 20.80
SCTY 150117P00072500 P 01/17/15 72.5 22.30 22.65
SCTY 150117P00075000 P 01/17/15 75.0 24.15 24.55
SCTY 150117P00077500 P 01/17/15 77.5 26.10 26.55
SCTY 150117P00080000 P 01/17/15 80.0 28.15 28.55
SCTY 150117P00082500 P 01/17/15 82.5 30.20 30.60
SCTY 150117P00085000 P 01/17/15 85.0 32.25 32.80
SCTY 150117P00087500 P 01/17/15 87.5 33.60 34.90
SCTY 150117P00090000 P 01/17/15 90.0 35.55 37.05
SCTY 150117P00092500 P 01/17/15 92.5 38.75 39.25
SCTY 150117P00095000 P 01/17/15 95.0 40.50 41.70
SCTY 150117P00100000 P 01/17/15 100.0 44.15 46.15
SCTY 150117P00105000 P 01/17/15 105.0 48.80 50.70
SCTY 150117P00110000 P 01/17/15 110.0 53.30 55.35
SCTY 150117P00115000 P 01/17/15 115.0 57.75 60.55
SCTY 150117P00120000 P 01/17/15 120.0 62.70 64.80
SCTY 150117P00125000 P 01/17/15 125.0 67.25 69.65
SCTY 150117P00130000 P 01/17/15 130.0 72.30 74.70
SCTY 150117P00135000 P 01/17/15 135.0 76.95 79.55
SCTY 150117P00140000 P 01/17/15 140.0 81.70 84.50
SCTY 150117P00145000 P 01/17/15 145.0 86.60 89.35
SCTY 150117P00150000 P 01/17/15 150.0 91.60 94.20
SCTY 150117P00155000 P 01/17/15 155.0 97.50 99.15
SCTY 150117P00160000 P 01/17/15 160.0 102.65 103.90
SCTY 150117P00165000 P 01/17/15 165.0 106.45 108.85
SCTY 150117P00170000 P 01/17/15 170.0 112.60 113.90
SCTY 160115C00005000 C 01/15/16 5.0 49.55 54.20
SCTY 160115C00008000 C 01/15/16 8.0 45.75 50.75
SCTY 160115C00010000 C 01/15/16 10.0 45.95 48.40
SCTY 160115C00013000 C 01/15/16 13.0 41.00 46.00
SCTY 160115C00015000 C 01/15/16 15.0 41.85 43.20
SCTY 160115C00018000 C 01/15/16 18.0 37.70 41.65
SCTY 160115C00020000 C 01/15/16 20.0 37.55 39.05
SCTY 160115C00023000 C 01/15/16 23.0 35.10 37.50
SCTY 160115C00025000 C 01/15/16 25.0 33.55 35.95
SCTY 160115C00028000 C 01/15/16 28.0 31.35 33.90
SCTY 160115C00030000 C 01/15/16 30.0 29.85 32.50
SCTY 160115C00033000 C 01/15/16 33.0 27.90 30.55
SCTY 160115C00035000 C 01/15/16 35.0 26.70 29.30
SCTY 160115C00037000 C 01/15/16 37.0 25.50 28.10
SCTY 160115C00040000 C 01/15/16 40.0 23.85 26.35
SCTY 160115C00042000 C 01/15/16 42.0 22.85 25.30
SCTY 160115C00045000 C 01/15/16 45.0 21.50 22.25
SCTY 160115C00047000 C 01/15/16 47.0 20.40 22.15
SCTY 160115C00050000 C 01/15/16 50.0 19.15 21.40
SCTY 160115C00052500 C 01/15/16 52.5 18.10 20.35
SCTY 160115C00055000 C 01/15/16 55.0 17.00 19.30
SCTY 160115C00057500 C 01/15/16 57.5 16.25 18.35
SCTY 160115C00060000 C 01/15/16 60.0 15.60 17.30
SCTY 160115C00062500 C 01/15/16 62.5 14.55 16.65
SCTY 160115C00065000 C 01/15/16 65.0 14.05 15.25
SCTY 160115C00067500 C 01/15/16 67.5 13.10 15.00
SCTY 160115C00070000 C 01/15/16 70.0 12.70 12.95
SCTY 160115C00072500 C 01/15/16 72.5 11.95 12.80
SCTY 160115C00075000 C 01/15/16 75.0 11.30 12.20
SCTY 160115C00077500 C 01/15/16 77.5 10.80 11.55
SCTY 160115C00080000 C 01/15/16 80.0 10.30 10.95
SCTY 160115C00082500 C 01/15/16 82.5 9.50 11.00
SCTY 160115C00085000 C 01/15/16 85.0 9.20 10.65
SCTY 160115C00087500 C 01/15/16 87.5 8.60 10.15
SCTY 160115C00090000 C 01/15/16 90.0 8.15 9.45
SCTY 160115C00092500 C 01/15/16 92.5 7.75 9.20
SCTY 160115C00095000 C 01/15/16 95.0 7.40 7.75
SCTY 160115C00100000 C 01/15/16 100.0 6.70 7.05
SCTY 160115C00105000 C 01/15/16 105.0 5.95 6.35
SCTY 160115C00110000 C 01/15/16 110.0 5.40 5.75
SCTY 160115C00115000 C 01/15/16 115.0 5.00 5.55
SCTY 160115C00120000 C 01/15/16 120.0 4.40 5.45
SCTY 160115C00125000 C 01/15/16 125.0 4.15 5.05
SCTY 160115C00130000 C 01/15/16 130.0 3.65 4.70
SCTY 160115C00135000 C 01/15/16 135.0 3.35 4.35
SCTY 160115C00140000 C 01/15/16 140.0 2.89 4.00
SCTY 160115C00145000 C 01/15/16 145.0 2.59 3.65
SCTY 160115C00150000 C 01/15/16 150.0 2.75 3.25
SCTY 160115C00155000 C 01/15/16 155.0 2.35 2.58
SCTY 160115C00160000 C 01/15/16 160.0 2.04 2.46
SCTY 160115C00165000 C 01/15/16 165.0 1.79 2.57
SCTY 160115C00170000 C 01/15/16 170.0 1.62 2.36
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.21
SCTY 160115P00008000 P 01/15/16 8.0 0.00 5.00
SCTY 160115P00010000 P 01/15/16 10.0 0.04 0.42
SCTY 160115P00013000 P 01/15/16 13.0 0.00 5.00
SCTY 160115P00015000 P 01/15/16 15.0 0.44 0.85
SCTY 160115P00018000 P 01/15/16 18.0 0.92 1.23
SCTY 160115P00020000 P 01/15/16 20.0 1.17 1.49
SCTY 160115P00023000 P 01/15/16 23.0 1.76 2.14
SCTY 160115P00025000 P 01/15/16 25.0 2.22 3.35
SCTY 160115P00028000 P 01/15/16 28.0 3.00 3.55
SCTY 160115P00030000 P 01/15/16 30.0 3.65 4.20
SCTY 160115P00033000 P 01/15/16 33.0 4.65 5.20
SCTY 160115P00035000 P 01/15/16 35.0 5.55 6.20
SCTY 160115P00037000 P 01/15/16 37.0 6.15 6.95
SCTY 160115P00040000 P 01/15/16 40.0 7.40 8.00
SCTY 160115P00042000 P 01/15/16 42.0 8.25 9.25
SCTY 160115P00045000 P 01/15/16 45.0 9.70 10.60
SCTY 160115P00047000 P 01/15/16 47.0 10.80 11.65
SCTY 160115P00050000 P 01/15/16 50.0 12.70 13.15
SCTY 160115P00052500 P 01/15/16 52.5 13.70 14.75
SCTY 160115P00055000 P 01/15/16 55.0 15.25 16.45
SCTY 160115P00057500 P 01/15/16 57.5 16.85 17.95
SCTY 160115P00060000 P 01/15/16 60.0 18.40 19.30
SCTY 160115P00062500 P 01/15/16 62.5 19.90 21.50
SCTY 160115P00065000 P 01/15/16 65.0 21.70 23.30
SCTY 160115P00067500 P 01/15/16 67.5 23.40 25.05
SCTY 160115P00070000 P 01/15/16 70.0 25.25 26.70
SCTY 160115P00072500 P 01/15/16 72.5 27.40 28.05
SCTY 160115P00075000 P 01/15/16 75.0 28.85 29.85
SCTY 160115P00077500 P 01/15/16 77.5 31.25 31.95
SCTY 160115P00080000 P 01/15/16 80.0 32.55 33.75
SCTY 160115P00082500 P 01/15/16 82.5 34.45 35.70
SCTY 160115P00085000 P 01/15/16 85.0 36.55 38.50
SCTY 160115P00087500 P 01/15/16 87.5 38.40 40.25
SCTY 160115P00090000 P 01/15/16 90.0 39.90 42.30
SCTY 160115P00092500 P 01/15/16 92.5 41.90 45.15
SCTY 160115P00095000 P 01/15/16 95.0 44.50 47.20
SCTY 160115P00100000 P 01/15/16 100.0 48.35 50.70
SCTY 160115P00105000 P 01/15/16 105.0 52.65 55.65
SCTY 160115P00110000 P 01/15/16 110.0 57.05 60.00
SCTY 160115P00115000 P 01/15/16 115.0 62.35 64.45
SCTY 160115P00120000 P 01/15/16 120.0 66.60 68.40
SCTY 160115P00125000 P 01/15/16 125.0 70.50 73.40
SCTY 160115P00130000 P 01/15/16 130.0 75.10 77.95
SCTY 160115P00135000 P 01/15/16 135.0 79.60 82.60
SCTY 160115P00140000 P 01/15/16 140.0 84.50 87.20
SCTY 160115P00145000 P 01/15/16 145.0 88.70 91.80
SCTY 160115P00150000 P 01/15/16 150.0 93.70 96.60
SCTY 160115P00155000 P 01/15/16 155.0 98.15 101.20
SCTY 160115P00160000 P 01/15/16 160.0 103.20 106.00
SCTY 160115P00165000 P 01/15/16 165.0 108.05 110.80
SCTY 160115P00170000 P 01/15/16 170.0 113.00 115.60

OPRA data is delayed 15 minutes.