Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-24)Premium Content

Solarcity Corporation (SCTY)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 160729C00010000 C 07/29/16 10.0 17.10 17.75
SCTY 160729C00011000 C 07/29/16 11.0 16.15 16.75
SCTY 160729C00012000 C 07/29/16 12.0 15.15 15.75
SCTY 160729C00013000 C 07/29/16 13.0 14.10 14.75
SCTY 160729C00014000 C 07/29/16 14.0 13.10 13.75
SCTY 160729C00015000 C 07/29/16 15.0 12.10 12.85
SCTY 160729C00016000 C 07/29/16 16.0 11.15 11.75
SCTY 160729C00017000 C 07/29/16 17.0 10.15 10.65
SCTY 160729C00018000 C 07/29/16 18.0 9.15 9.65
SCTY 160729C00018500 C 07/29/16 18.5 8.65 9.15
SCTY 160729C00019000 C 07/29/16 19.0 8.15 8.70
SCTY 160729C00019500 C 07/29/16 19.5 7.60 8.20
SCTY 160729C00020000 C 07/29/16 20.0 7.15 7.75
SCTY 160729C00020500 C 07/29/16 20.5 6.60 7.25
SCTY 160729C00021000 C 07/29/16 21.0 6.20 6.70
SCTY 160729C00021500 C 07/29/16 21.5 5.70 5.95
SCTY 160729C00022000 C 07/29/16 22.0 5.20 5.70
SCTY 160729C00022500 C 07/29/16 22.5 4.75 5.15
SCTY 160729C00023000 C 07/29/16 23.0 4.25 4.65
SCTY 160729C00023500 C 07/29/16 23.5 3.70 4.15
SCTY 160729C00024000 C 07/29/16 24.0 3.25 3.65
SCTY 160729C00024500 C 07/29/16 24.5 2.75 3.00
SCTY 160729C00025000 C 07/29/16 25.0 2.26 2.45
SCTY 160729C00025500 C 07/29/16 25.5 1.78 2.13
SCTY 160729C00026000 C 07/29/16 26.0 1.30 1.70
SCTY 160729C00026500 C 07/29/16 26.5 0.94 1.19
SCTY 160729C00027000 C 07/29/16 27.0 0.61 0.88
SCTY 160729C00027500 C 07/29/16 27.5 0.36 0.50
SCTY 160729C00028000 C 07/29/16 28.0 0.20 0.35
SCTY 160729C00028500 C 07/29/16 28.5 0.10 0.19
SCTY 160729C00029000 C 07/29/16 29.0 0.05 0.10
SCTY 160729C00029500 C 07/29/16 29.5 0.02 0.18
SCTY 160729C00030000 C 07/29/16 30.0 0.00 0.14
SCTY 160729C00030500 C 07/29/16 30.5 0.00 0.15
SCTY 160729C00031000 C 07/29/16 31.0 0.00 0.15
SCTY 160729C00031500 C 07/29/16 31.5 0.00 0.15
SCTY 160729C00032000 C 07/29/16 32.0 0.00 0.15
SCTY 160729C00032500 C 07/29/16 32.5 0.00 0.14
SCTY 160729C00033000 C 07/29/16 33.0 0.00 0.14
SCTY 160729C00033500 C 07/29/16 33.5 0.00 0.14
SCTY 160729C00034000 C 07/29/16 34.0 0.00 0.13
SCTY 160729C00034500 C 07/29/16 34.5 0.00 0.09
SCTY 160729C00035000 C 07/29/16 35.0 0.00 0.07
SCTY 160729C00036000 C 07/29/16 36.0 0.00 0.06
SCTY 160729C00037000 C 07/29/16 37.0 0.00 0.06
SCTY 160729C00038000 C 07/29/16 38.0 0.00 0.06
SCTY 160729C00039000 C 07/29/16 39.0 0.00 0.06
SCTY 160729C00040000 C 07/29/16 40.0 0.00 0.06
SCTY 160729C00041000 C 07/29/16 41.0 0.00 0.06
SCTY 160729C00042000 C 07/29/16 42.0 0.00 0.06
SCTY 160729C00043000 C 07/29/16 43.0 0.00 0.06
SCTY 160729C00044000 C 07/29/16 44.0 0.00 0.06
SCTY 160729C00045000 C 07/29/16 45.0 0.00 0.06
SCTY 160729P00010000 P 07/29/16 10.0 0.00 0.06
SCTY 160729P00011000 P 07/29/16 11.0 0.00 0.06
SCTY 160729P00012000 P 07/29/16 12.0 0.00 0.07
SCTY 160729P00013000 P 07/29/16 13.0 0.00 0.07
SCTY 160729P00014000 P 07/29/16 14.0 0.00 0.07
SCTY 160729P00015000 P 07/29/16 15.0 0.00 0.07
SCTY 160729P00016000 P 07/29/16 16.0 0.00 0.06
SCTY 160729P00017000 P 07/29/16 17.0 0.00 0.02
SCTY 160729P00018000 P 07/29/16 18.0 0.00 0.08
SCTY 160729P00018500 P 07/29/16 18.5 0.00 0.12
SCTY 160729P00019000 P 07/29/16 19.0 0.00 0.14
SCTY 160729P00019500 P 07/29/16 19.5 0.00 0.14
SCTY 160729P00020000 P 07/29/16 20.0 0.00 0.12
SCTY 160729P00020500 P 07/29/16 20.5 0.00 0.14
SCTY 160729P00021000 P 07/29/16 21.0 0.00 0.08
SCTY 160729P00021500 P 07/29/16 21.5 0.01 0.04
SCTY 160729P00022000 P 07/29/16 22.0 0.00 0.15
SCTY 160729P00022500 P 07/29/16 22.5 0.00 0.15
SCTY 160729P00023000 P 07/29/16 23.0 0.00 0.16
SCTY 160729P00023500 P 07/29/16 23.5 0.05 0.16
SCTY 160729P00024000 P 07/29/16 24.0 0.00 0.17
SCTY 160729P00024500 P 07/29/16 24.5 0.01 0.11
SCTY 160729P00025000 P 07/29/16 25.0 0.05 0.17
SCTY 160729P00025500 P 07/29/16 25.5 0.05 0.25
SCTY 160729P00026000 P 07/29/16 26.0 0.18 0.23
SCTY 160729P00026500 P 07/29/16 26.5 0.26 0.44
SCTY 160729P00027000 P 07/29/16 27.0 0.36 0.56
SCTY 160729P00027500 P 07/29/16 27.5 0.60 0.92
SCTY 160729P00028000 P 07/29/16 28.0 0.93 1.27
SCTY 160729P00028500 P 07/29/16 28.5 1.25 1.61
SCTY 160729P00029000 P 07/29/16 29.0 1.68 2.27
SCTY 160729P00029500 P 07/29/16 29.5 2.15 2.71
SCTY 160729P00030000 P 07/29/16 30.0 2.62 3.20
SCTY 160729P00030500 P 07/29/16 30.5 3.05 3.70
SCTY 160729P00031000 P 07/29/16 31.0 3.50 4.20
SCTY 160729P00031500 P 07/29/16 31.5 4.05 4.70
SCTY 160729P00032000 P 07/29/16 32.0 4.55 5.20
SCTY 160729P00032500 P 07/29/16 32.5 5.05 5.70
SCTY 160729P00033000 P 07/29/16 33.0 5.55 6.20
SCTY 160729P00033500 P 07/29/16 33.5 6.05 6.70
SCTY 160729P00034000 P 07/29/16 34.0 6.55 7.20
SCTY 160729P00034500 P 07/29/16 34.5 7.00 7.70
SCTY 160729P00035000 P 07/29/16 35.0 7.55 8.20
SCTY 160729P00036000 P 07/29/16 36.0 8.55 9.20
SCTY 160729P00037000 P 07/29/16 37.0 9.50 10.20
SCTY 160729P00038000 P 07/29/16 38.0 10.50 11.20
SCTY 160729P00039000 P 07/29/16 39.0 11.50 12.20
SCTY 160729P00040000 P 07/29/16 40.0 12.55 13.20
SCTY 160729P00041000 P 07/29/16 41.0 13.50 14.20
SCTY 160729P00042000 P 07/29/16 42.0 14.50 15.20
SCTY 160729P00043000 P 07/29/16 43.0 15.55 16.20
SCTY 160729P00044000 P 07/29/16 44.0 16.50 17.20
SCTY 160729P00045000 P 07/29/16 45.0 17.50 18.20
SCTY 160805C00010000 C 08/05/16 10.0 16.95 17.75
SCTY 160805C00014000 C 08/05/16 14.0 13.00 13.95
SCTY 160805C00015000 C 08/05/16 15.0 12.00 12.95
SCTY 160805C00015500 C 08/05/16 15.5 11.50 12.25
SCTY 160805C00016000 C 08/05/16 16.0 10.95 11.90
SCTY 160805C00016500 C 08/05/16 16.5 10.50 11.35
SCTY 160805C00017000 C 08/05/16 17.0 10.00 10.85
SCTY 160805C00017500 C 08/05/16 17.5 9.50 10.35
SCTY 160805C00018000 C 08/05/16 18.0 9.00 9.85
SCTY 160805C00018500 C 08/05/16 18.5 8.50 9.35
SCTY 160805C00019000 C 08/05/16 19.0 8.00 8.70
SCTY 160805C00019500 C 08/05/16 19.5 7.50 8.20
SCTY 160805C00020000 C 08/05/16 20.0 7.00 7.70
SCTY 160805C00020500 C 08/05/16 20.5 6.50 7.20
SCTY 160805C00021000 C 08/05/16 21.0 6.00 6.85
SCTY 160805C00021500 C 08/05/16 21.5 5.50 6.30
SCTY 160805C00022000 C 08/05/16 22.0 5.00 5.70
SCTY 160805C00022500 C 08/05/16 22.5 4.50 5.30
SCTY 160805C00023000 C 08/05/16 23.0 4.05 4.70
SCTY 160805C00023500 C 08/05/16 23.5 3.65 4.20
SCTY 160805C00024000 C 08/05/16 24.0 3.30 3.65
SCTY 160805C00024500 C 08/05/16 24.5 2.88 3.15
SCTY 160805C00025000 C 08/05/16 25.0 2.42 2.75
SCTY 160805C00025500 C 08/05/16 25.5 2.01 2.30
SCTY 160805C00026000 C 08/05/16 26.0 1.62 1.92
SCTY 160805C00026500 C 08/05/16 26.5 1.29 1.60
SCTY 160805C00027000 C 08/05/16 27.0 1.03 1.27
SCTY 160805C00027500 C 08/05/16 27.5 0.80 1.05
SCTY 160805C00028000 C 08/05/16 28.0 0.55 0.85
SCTY 160805C00028500 C 08/05/16 28.5 0.40 0.65
SCTY 160805C00029000 C 08/05/16 29.0 0.18 0.63
SCTY 160805C00029500 C 08/05/16 29.5 0.08 0.54
SCTY 160805C00030000 C 08/05/16 30.0 0.00 0.58
SCTY 160805C00030500 C 08/05/16 30.5 0.00 0.51
SCTY 160805C00031000 C 08/05/16 31.0 0.00 0.50
SCTY 160805C00031500 C 08/05/16 31.5 0.00 0.50
SCTY 160805C00032000 C 08/05/16 32.0 0.00 0.50
SCTY 160805C00032500 C 08/05/16 32.5 0.00 0.50
SCTY 160805C00033000 C 08/05/16 33.0 0.00 0.50
SCTY 160805C00033500 C 08/05/16 33.5 0.00 0.50
SCTY 160805C00034000 C 08/05/16 34.0 0.00 0.50
SCTY 160805C00034500 C 08/05/16 34.5 0.00 0.50
SCTY 160805C00035000 C 08/05/16 35.0 0.00 0.50
SCTY 160805C00036000 C 08/05/16 36.0 0.00 0.47
SCTY 160805C00037000 C 08/05/16 37.0 0.00 0.47
SCTY 160805C00038000 C 08/05/16 38.0 0.00 0.47
SCTY 160805C00039000 C 08/05/16 39.0 0.00 0.42
SCTY 160805C00040000 C 08/05/16 40.0 0.00 0.32
SCTY 160805C00041000 C 08/05/16 41.0 0.00 0.22
SCTY 160805C00042000 C 08/05/16 42.0 0.00 0.20
SCTY 160805C00043000 C 08/05/16 43.0 0.00 0.15
SCTY 160805C00044000 C 08/05/16 44.0 0.00 0.11
SCTY 160805C00045000 C 08/05/16 45.0 0.00 0.10
SCTY 160805P00010000 P 08/05/16 10.0 0.00 0.07
SCTY 160805P00014000 P 08/05/16 14.0 0.00 0.24
SCTY 160805P00015000 P 08/05/16 15.0 0.00 0.09
SCTY 160805P00015500 P 08/05/16 15.5 0.00 0.33
SCTY 160805P00016000 P 08/05/16 16.0 0.00 0.31
SCTY 160805P00016500 P 08/05/16 16.5 0.00 0.50
SCTY 160805P00017000 P 08/05/16 17.0 0.00 0.20
SCTY 160805P00017500 P 08/05/16 17.5 0.00 0.50
SCTY 160805P00018000 P 08/05/16 18.0 0.00 0.29
SCTY 160805P00018500 P 08/05/16 18.5 0.00 0.50
SCTY 160805P00019000 P 08/05/16 19.0 0.02 0.17
SCTY 160805P00019500 P 08/05/16 19.5 0.00 0.50
SCTY 160805P00020000 P 08/05/16 20.0 0.03 0.36
SCTY 160805P00020500 P 08/05/16 20.5 0.00 0.25
SCTY 160805P00021000 P 08/05/16 21.0 0.00 0.25
SCTY 160805P00021500 P 08/05/16 21.5 0.00 0.49
SCTY 160805P00022000 P 08/05/16 22.0 0.04 0.45
SCTY 160805P00022500 P 08/05/16 22.5 0.09 0.49
SCTY 160805P00023000 P 08/05/16 23.0 0.16 0.40
SCTY 160805P00023500 P 08/05/16 23.5 0.30 0.55
SCTY 160805P00024000 P 08/05/16 24.0 0.31 0.50
SCTY 160805P00024500 P 08/05/16 24.5 0.43 0.79
SCTY 160805P00025000 P 08/05/16 25.0 0.55 0.75
SCTY 160805P00025500 P 08/05/16 25.5 0.71 0.91
SCTY 160805P00026000 P 08/05/16 26.0 0.77 1.05
SCTY 160805P00026500 P 08/05/16 26.5 0.95 1.27
SCTY 160805P00027000 P 08/05/16 27.0 1.20 1.62
SCTY 160805P00027500 P 08/05/16 27.5 1.46 1.87
SCTY 160805P00028000 P 08/05/16 28.0 1.71 2.19
SCTY 160805P00028500 P 08/05/16 28.5 2.20 2.54
SCTY 160805P00029000 P 08/05/16 29.0 2.60 2.89
SCTY 160805P00029500 P 08/05/16 29.5 2.66 3.65
SCTY 160805P00030000 P 08/05/16 30.0 3.30 3.80
SCTY 160805P00030500 P 08/05/16 30.5 3.65 4.65
SCTY 160805P00031000 P 08/05/16 31.0 4.20 5.10
SCTY 160805P00031500 P 08/05/16 31.5 4.70 5.55
SCTY 160805P00032000 P 08/05/16 32.0 5.15 6.00
SCTY 160805P00032500 P 08/05/16 32.5 5.45 6.55
SCTY 160805P00033000 P 08/05/16 33.0 6.20 7.05
SCTY 160805P00033500 P 08/05/16 33.5 6.60 7.55
SCTY 160805P00034000 P 08/05/16 34.0 7.10 8.05
SCTY 160805P00034500 P 08/05/16 34.5 7.65 8.55
SCTY 160805P00035000 P 08/05/16 35.0 8.10 8.80
SCTY 160805P00036000 P 08/05/16 36.0 9.05 10.00
SCTY 160805P00037000 P 08/05/16 37.0 10.10 11.00
SCTY 160805P00038000 P 08/05/16 38.0 11.10 11.95
SCTY 160805P00039000 P 08/05/16 39.0 12.05 13.05
SCTY 160805P00040000 P 08/05/16 40.0 13.05 14.00
SCTY 160805P00041000 P 08/05/16 41.0 14.05 15.05
SCTY 160805P00042000 P 08/05/16 42.0 15.00 16.05
SCTY 160805P00043000 P 08/05/16 43.0 16.05 17.00
SCTY 160805P00044000 P 08/05/16 44.0 17.05 18.00
SCTY 160805P00045000 P 08/05/16 45.0 17.90 19.00
SCTY 160812C00010000 C 08/12/16 10.0 16.50 18.15
SCTY 160812C00015000 C 08/12/16 15.0 11.50 13.15
SCTY 160812C00016000 C 08/12/16 16.0 10.50 12.15
SCTY 160812C00017000 C 08/12/16 17.0 9.50 11.50
SCTY 160812C00017500 C 08/12/16 17.5 9.00 11.00
SCTY 160812C00018000 C 08/12/16 18.0 8.50 10.50
SCTY 160812C00018500 C 08/12/16 18.5 8.00 10.00
SCTY 160812C00019000 C 08/12/16 19.0 8.05 8.70
SCTY 160812C00019500 C 08/12/16 19.5 7.00 8.20
SCTY 160812C00020000 C 08/12/16 20.0 6.50 8.50
SCTY 160812C00020500 C 08/12/16 20.5 6.10 7.55
SCTY 160812C00021000 C 08/12/16 21.0 5.60 7.10
SCTY 160812C00021500 C 08/12/16 21.5 5.05 6.45
SCTY 160812C00022000 C 08/12/16 22.0 5.00 5.95
SCTY 160812C00022500 C 08/12/16 22.5 4.45 5.55
SCTY 160812C00023000 C 08/12/16 23.0 4.20 4.75
SCTY 160812C00023500 C 08/12/16 23.5 3.70 4.25
SCTY 160812C00024000 C 08/12/16 24.0 3.30 3.80
SCTY 160812C00024500 C 08/12/16 24.5 2.92 3.35
SCTY 160812C00025000 C 08/12/16 25.0 2.50 2.92
SCTY 160812C00025500 C 08/12/16 25.5 2.12 2.58
SCTY 160812C00026000 C 08/12/16 26.0 1.78 2.26
SCTY 160812C00026500 C 08/12/16 26.5 1.37 1.80
SCTY 160812C00027000 C 08/12/16 27.0 1.18 1.59
SCTY 160812C00027500 C 08/12/16 27.5 0.94 1.34
SCTY 160812C00028000 C 08/12/16 28.0 0.71 1.13
SCTY 160812C00028500 C 08/12/16 28.5 0.55 0.93
SCTY 160812C00029000 C 08/12/16 29.0 0.38 0.75
SCTY 160812C00029500 C 08/12/16 29.5 0.12 0.71
SCTY 160812C00030000 C 08/12/16 30.0 0.10 0.80
SCTY 160812C00030500 C 08/12/16 30.5 0.03 0.73
SCTY 160812C00031000 C 08/12/16 31.0 0.00 0.59
SCTY 160812C00031500 C 08/12/16 31.5 0.00 0.58
SCTY 160812C00032000 C 08/12/16 32.0 0.00 0.35
SCTY 160812C00032500 C 08/12/16 32.5 0.00 0.50
SCTY 160812C00033000 C 08/12/16 33.0 0.00 0.50
SCTY 160812C00033500 C 08/12/16 33.5 0.00 0.50
SCTY 160812C00034000 C 08/12/16 34.0 0.00 0.50
SCTY 160812C00034500 C 08/12/16 34.5 0.00 0.50
SCTY 160812C00035000 C 08/12/16 35.0 0.00 0.50
SCTY 160812C00036000 C 08/12/16 36.0 0.00 0.50
SCTY 160812C00040000 C 08/12/16 40.0 0.00 0.43
SCTY 160812C00045000 C 08/12/16 45.0 0.00 0.12
SCTY 160812P00010000 P 08/12/16 10.0 0.00 0.13
SCTY 160812P00015000 P 08/12/16 15.0 0.00 0.09
SCTY 160812P00016000 P 08/12/16 16.0 0.00 0.34
SCTY 160812P00017000 P 08/12/16 17.0 0.00 0.20
SCTY 160812P00017500 P 08/12/16 17.5 0.00 0.50
SCTY 160812P00018000 P 08/12/16 18.0 0.00 0.34
SCTY 160812P00018500 P 08/12/16 18.5 0.00 0.50
SCTY 160812P00019000 P 08/12/16 19.0 0.00 0.49
SCTY 160812P00019500 P 08/12/16 19.5 0.00 0.58
SCTY 160812P00020000 P 08/12/16 20.0 0.03 0.35
SCTY 160812P00020500 P 08/12/16 20.5 0.08 0.58
SCTY 160812P00021000 P 08/12/16 21.0 0.15 0.50
SCTY 160812P00021500 P 08/12/16 21.5 0.20 0.60
SCTY 160812P00022000 P 08/12/16 22.0 0.33 0.55
SCTY 160812P00022500 P 08/12/16 22.5 0.38 0.80
SCTY 160812P00023000 P 08/12/16 23.0 0.48 0.91
SCTY 160812P00023500 P 08/12/16 23.5 0.66 1.03
SCTY 160812P00024000 P 08/12/16 24.0 0.77 1.16
SCTY 160812P00024500 P 08/12/16 24.5 0.92 1.20
SCTY 160812P00025000 P 08/12/16 25.0 1.09 1.46
SCTY 160812P00025500 P 08/12/16 25.5 1.27 1.68
SCTY 160812P00026000 P 08/12/16 26.0 1.41 1.81
SCTY 160812P00026500 P 08/12/16 26.5 1.64 2.11
SCTY 160812P00027000 P 08/12/16 27.0 1.92 2.45
SCTY 160812P00027500 P 08/12/16 27.5 2.21 3.15
SCTY 160812P00028000 P 08/12/16 28.0 2.46 3.35
SCTY 160812P00028500 P 08/12/16 28.5 2.75 3.85
SCTY 160812P00029000 P 08/12/16 29.0 3.15 3.85
SCTY 160812P00029500 P 08/12/16 29.5 3.50 4.50
SCTY 160812P00030000 P 08/12/16 30.0 3.95 4.40
SCTY 160812P00030500 P 08/12/16 30.5 4.40 4.85
SCTY 160812P00031000 P 08/12/16 31.0 4.85 5.40
SCTY 160812P00031500 P 08/12/16 31.5 5.15 6.30
SCTY 160812P00032000 P 08/12/16 32.0 5.70 6.50
SCTY 160812P00032500 P 08/12/16 32.5 6.10 7.30
SCTY 160812P00033000 P 08/12/16 33.0 6.20 8.10
SCTY 160812P00033500 P 08/12/16 33.5 7.00 8.45
SCTY 160812P00034000 P 08/12/16 34.0 7.60 8.55
SCTY 160812P00034500 P 08/12/16 34.5 7.95 9.45
SCTY 160812P00035000 P 08/12/16 35.0 8.55 9.70
SCTY 160812P00036000 P 08/12/16 36.0 9.55 10.45
SCTY 160812P00040000 P 08/12/16 40.0 13.35 14.95
SCTY 160812P00045000 P 08/12/16 45.0 18.35 19.95
SCTY 160819C00010000 C 08/19/16 10.0 16.45 18.05
SCTY 160819C00011000 C 08/19/16 11.0 15.65 18.00
SCTY 160819C00012000 C 08/19/16 12.0 14.65 16.05
SCTY 160819C00013000 C 08/19/16 13.0 13.05 14.85
SCTY 160819C00014000 C 08/19/16 14.0 12.35 14.15
SCTY 160819C00014500 C 08/19/16 14.5 11.95 13.55
SCTY 160819C00015000 C 08/19/16 15.0 11.45 13.05
SCTY 160819C00015500 C 08/19/16 15.5 10.95 12.55
SCTY 160819C00016000 C 08/19/16 16.0 10.45 12.05
SCTY 160819C00016500 C 08/19/16 16.5 10.05 11.60
SCTY 160819C00017000 C 08/19/16 17.0 8.90 12.00
SCTY 160819C00017500 C 08/19/16 17.5 9.10 11.60
SCTY 160819C00018000 C 08/19/16 18.0 8.65 11.00
SCTY 160819C00018500 C 08/19/16 18.5 8.10 9.45
SCTY 160819C00019000 C 08/19/16 19.0 8.15 8.70
SCTY 160819C00019500 C 08/19/16 19.5 7.10 8.45
SCTY 160819C00020000 C 08/19/16 20.0 7.35 7.60
SCTY 160819C00020500 C 08/19/16 20.5 6.10 7.55
SCTY 160819C00021000 C 08/19/16 21.0 6.30 6.70
SCTY 160819C00021500 C 08/19/16 21.5 5.10 6.65
SCTY 160819C00022000 C 08/19/16 22.0 5.05 5.60
SCTY 160819C00022500 C 08/19/16 22.5 4.50 5.55
SCTY 160819C00023000 C 08/19/16 23.0 4.25 4.75
SCTY 160819C00023500 C 08/19/16 23.5 3.75 4.30
SCTY 160819C00024000 C 08/19/16 24.0 3.35 3.70
SCTY 160819C00024500 C 08/19/16 24.5 2.94 3.25
SCTY 160819C00025000 C 08/19/16 25.0 2.60 2.80
SCTY 160819C00025500 C 08/19/16 25.5 2.16 2.74
SCTY 160819C00026000 C 08/19/16 26.0 1.84 2.10
SCTY 160819C00026500 C 08/19/16 26.5 1.54 1.86
SCTY 160819C00027000 C 08/19/16 27.0 1.30 1.57
SCTY 160819C00027500 C 08/19/16 27.5 1.07 1.35
SCTY 160819C00028000 C 08/19/16 28.0 0.91 1.10
SCTY 160819C00028500 C 08/19/16 28.5 0.70 0.85
SCTY 160819C00029000 C 08/19/16 29.0 0.58 0.85
SCTY 160819C00029500 C 08/19/16 29.5 0.37 0.69
SCTY 160819C00030000 C 08/19/16 30.0 0.31 0.54
SCTY 160819C00030500 C 08/19/16 30.5 0.24 0.43
SCTY 160819C00031000 C 08/19/16 31.0 0.06 0.47
SCTY 160819C00031500 C 08/19/16 31.5 0.00 0.50
SCTY 160819C00032000 C 08/19/16 32.0 0.15 0.32
SCTY 160819C00033000 C 08/19/16 33.0 0.05 0.21
SCTY 160819C00034000 C 08/19/16 34.0 0.00 0.50
SCTY 160819C00035000 C 08/19/16 35.0 0.03 0.15
SCTY 160819C00036000 C 08/19/16 36.0 0.00 0.50
SCTY 160819C00037000 C 08/19/16 37.0 0.00 0.50
SCTY 160819C00038000 C 08/19/16 38.0 0.00 0.50
SCTY 160819C00039000 C 08/19/16 39.0 0.00 0.50
SCTY 160819C00040000 C 08/19/16 40.0 0.00 0.50
SCTY 160819C00041000 C 08/19/16 41.0 0.00 0.38
SCTY 160819C00042000 C 08/19/16 42.0 0.00 0.31
SCTY 160819C00043000 C 08/19/16 43.0 0.00 0.23
SCTY 160819C00044000 C 08/19/16 44.0 0.00 0.19
SCTY 160819C00045000 C 08/19/16 45.0 0.00 0.14
SCTY 160819C00046000 C 08/19/16 46.0 0.00 0.12
SCTY 160819C00047000 C 08/19/16 47.0 0.00 0.30
SCTY 160819P00010000 P 08/19/16 10.0 0.00 0.04
SCTY 160819P00011000 P 08/19/16 11.0 0.02 0.03
SCTY 160819P00012000 P 08/19/16 12.0 0.02 0.05
SCTY 160819P00013000 P 08/19/16 13.0 0.02 0.29
SCTY 160819P00014000 P 08/19/16 14.0 0.02 0.15
SCTY 160819P00014500 P 08/19/16 14.5 0.00 0.44
SCTY 160819P00015000 P 08/19/16 15.0 0.07 0.15
SCTY 160819P00015500 P 08/19/16 15.5 0.00 0.47
SCTY 160819P00016000 P 08/19/16 16.0 0.05 0.16
SCTY 160819P00016500 P 08/19/16 16.5 0.00 0.47
SCTY 160819P00017000 P 08/19/16 17.0 0.13 0.16
SCTY 160819P00017500 P 08/19/16 17.5 0.02 0.48
SCTY 160819P00018000 P 08/19/16 18.0 0.13 0.33
SCTY 160819P00018500 P 08/19/16 18.5 0.00 0.50
SCTY 160819P00019000 P 08/19/16 19.0 0.00 0.60
SCTY 160819P00019500 P 08/19/16 19.5 0.10 0.40
SCTY 160819P00020000 P 08/19/16 20.0 0.31 0.34
SCTY 160819P00020500 P 08/19/16 20.5 0.20 0.53
SCTY 160819P00021000 P 08/19/16 21.0 0.40 0.50
SCTY 160819P00021500 P 08/19/16 21.5 0.38 0.61
SCTY 160819P00022000 P 08/19/16 22.0 0.60 0.61
SCTY 160819P00022500 P 08/19/16 22.5 0.63 0.80
SCTY 160819P00023000 P 08/19/16 23.0 0.73 0.91
SCTY 160819P00023500 P 08/19/16 23.5 0.86 1.05
SCTY 160819P00024000 P 08/19/16 24.0 1.00 1.20
SCTY 160819P00024500 P 08/19/16 24.5 1.15 1.50
SCTY 160819P00025000 P 08/19/16 25.0 1.33 1.57
SCTY 160819P00025500 P 08/19/16 25.5 1.56 1.80
SCTY 160819P00026000 P 08/19/16 26.0 1.76 2.08
SCTY 160819P00026500 P 08/19/16 26.5 2.02 2.34
SCTY 160819P00027000 P 08/19/16 27.0 2.20 2.57
SCTY 160819P00027500 P 08/19/16 27.5 2.60 2.91
SCTY 160819P00028000 P 08/19/16 28.0 2.94 3.25
SCTY 160819P00028500 P 08/19/16 28.5 3.25 3.60
SCTY 160819P00029000 P 08/19/16 29.0 3.60 3.95
SCTY 160819P00029500 P 08/19/16 29.5 4.00 4.40
SCTY 160819P00030000 P 08/19/16 30.0 4.40 4.75
SCTY 160819P00030500 P 08/19/16 30.5 4.85 5.15
SCTY 160819P00031000 P 08/19/16 31.0 5.25 5.65
SCTY 160819P00031500 P 08/19/16 31.5 5.60 6.55
SCTY 160819P00032000 P 08/19/16 32.0 6.10 7.00
SCTY 160819P00033000 P 08/19/16 33.0 7.00 7.95
SCTY 160819P00034000 P 08/19/16 34.0 7.95 8.90
SCTY 160819P00035000 P 08/19/16 35.0 8.95 9.90
SCTY 160819P00036000 P 08/19/16 36.0 9.95 10.85
SCTY 160819P00037000 P 08/19/16 37.0 10.70 11.90
SCTY 160819P00038000 P 08/19/16 38.0 11.70 12.85
SCTY 160819P00039000 P 08/19/16 39.0 12.70 13.90
SCTY 160819P00040000 P 08/19/16 40.0 13.70 14.90
SCTY 160819P00041000 P 08/19/16 41.0 14.70 16.25
SCTY 160819P00042000 P 08/19/16 42.0 15.70 16.90
SCTY 160819P00043000 P 08/19/16 43.0 16.70 17.90
SCTY 160819P00044000 P 08/19/16 44.0 17.70 18.40
SCTY 160819P00045000 P 08/19/16 45.0 18.70 19.90
SCTY 160819P00046000 P 08/19/16 46.0 19.70 20.90
SCTY 160819P00047000 P 08/19/16 47.0 20.50 22.05
SCTY 160826C00010000 C 08/26/16 10.0 16.40 18.15
SCTY 160826C00015000 C 08/26/16 15.0 11.00 14.20
SCTY 160826C00016000 C 08/26/16 16.0 9.45 13.20
SCTY 160826C00017000 C 08/26/16 17.0 8.65 12.20
SCTY 160826C00017500 C 08/26/16 17.5 8.20 11.80
SCTY 160826C00018000 C 08/26/16 18.0 7.75 11.20
SCTY 160826C00018500 C 08/26/16 18.5 7.05 10.80
SCTY 160826C00019000 C 08/26/16 19.0 6.35 10.20
SCTY 160826C00019500 C 08/26/16 19.5 6.05 9.80
SCTY 160826C00020000 C 08/26/16 20.0 5.70 9.20
SCTY 160826C00020500 C 08/26/16 20.5 6.10 7.45
SCTY 160826C00021000 C 08/26/16 21.0 5.60 6.95
SCTY 160826C00021500 C 08/26/16 21.5 5.10 6.65
SCTY 160826C00022000 C 08/26/16 22.0 4.65 5.95
SCTY 160826C00022500 C 08/26/16 22.5 4.45 5.45
SCTY 160826C00023000 C 08/26/16 23.0 4.00 5.15
SCTY 160826C00023500 C 08/26/16 23.5 3.55 4.30
SCTY 160826C00024000 C 08/26/16 24.0 3.15 3.85
SCTY 160826C00024500 C 08/26/16 24.5 2.72 3.45
SCTY 160826C00025000 C 08/26/16 25.0 2.38 3.00
SCTY 160826C00025500 C 08/26/16 25.5 2.11 2.77
SCTY 160826C00026000 C 08/26/16 26.0 1.79 2.30
SCTY 160826C00026500 C 08/26/16 26.5 1.51 2.03
SCTY 160826C00027000 C 08/26/16 27.0 1.25 1.73
SCTY 160826C00027500 C 08/26/16 27.5 1.02 1.53
SCTY 160826C00028000 C 08/26/16 28.0 0.81 1.23
SCTY 160826C00028500 C 08/26/16 28.5 0.70 1.11
SCTY 160826C00029000 C 08/26/16 29.0 0.47 0.94
SCTY 160826C00029500 C 08/26/16 29.5 0.33 0.81
SCTY 160826C00030000 C 08/26/16 30.0 0.27 0.60
SCTY 160826C00030500 C 08/26/16 30.5 0.19 0.60
SCTY 160826C00031000 C 08/26/16 31.0 0.14 0.50
SCTY 160826C00031500 C 08/26/16 31.5 0.05 0.50
SCTY 160826C00032000 C 08/26/16 32.0 0.00 0.34
SCTY 160826C00032500 C 08/26/16 32.5 0.00 0.50
SCTY 160826C00033000 C 08/26/16 33.0 0.00 2.00
SCTY 160826C00033500 C 08/26/16 33.5 0.00 0.50
SCTY 160826C00034000 C 08/26/16 34.0 0.00 0.50
SCTY 160826C00034500 C 08/26/16 34.5 0.00 0.50
SCTY 160826C00035000 C 08/26/16 35.0 0.00 0.50
SCTY 160826C00036000 C 08/26/16 36.0 0.00 0.50
SCTY 160826C00040000 C 08/26/16 40.0 0.00 1.16
SCTY 160826C00045000 C 08/26/16 45.0 0.00 0.62
SCTY 160826P00010000 P 08/26/16 10.0 0.00 0.47
SCTY 160826P00015000 P 08/26/16 15.0 0.04 0.50
SCTY 160826P00016000 P 08/26/16 16.0 0.07 0.57
SCTY 160826P00017000 P 08/26/16 17.0 0.08 0.50
SCTY 160826P00017500 P 08/26/16 17.5 0.05 0.50
SCTY 160826P00018000 P 08/26/16 18.0 0.10 0.50
SCTY 160826P00018500 P 08/26/16 18.5 0.15 0.54
SCTY 160826P00019000 P 08/26/16 19.0 0.22 0.62
SCTY 160826P00019500 P 08/26/16 19.5 0.28 0.73
SCTY 160826P00020000 P 08/26/16 20.0 0.37 0.55
SCTY 160826P00020500 P 08/26/16 20.5 0.47 0.95
SCTY 160826P00021000 P 08/26/16 21.0 0.56 0.96
SCTY 160826P00021500 P 08/26/16 21.5 0.66 1.12
SCTY 160826P00022000 P 08/26/16 22.0 0.79 0.97
SCTY 160826P00022500 P 08/26/16 22.5 0.90 1.43
SCTY 160826P00023000 P 08/26/16 23.0 1.01 1.49
SCTY 160826P00023500 P 08/26/16 23.5 1.12 1.58
SCTY 160826P00024000 P 08/26/16 24.0 1.28 1.79
SCTY 160826P00024500 P 08/26/16 24.5 1.44 1.99
SCTY 160826P00025000 P 08/26/16 25.0 1.65 2.48
SCTY 160826P00025500 P 08/26/16 25.5 1.87 2.75
SCTY 160826P00026000 P 08/26/16 26.0 2.10 2.50
SCTY 160826P00026500 P 08/26/16 26.5 2.35 3.15
SCTY 160826P00027000 P 08/26/16 27.0 2.64 3.65
SCTY 160826P00027500 P 08/26/16 27.5 2.97 3.90
SCTY 160826P00028000 P 08/26/16 28.0 3.25 4.40
SCTY 160826P00028500 P 08/26/16 28.5 3.65 4.65
SCTY 160826P00029000 P 08/26/16 29.0 4.00 5.05
SCTY 160826P00029500 P 08/26/16 29.5 4.40 5.35
SCTY 160826P00030000 P 08/26/16 30.0 4.80 5.75
SCTY 160826P00030500 P 08/26/16 30.5 5.20 6.15
SCTY 160826P00031000 P 08/26/16 31.0 5.65 6.45
SCTY 160826P00031500 P 08/26/16 31.5 5.95 7.10
SCTY 160826P00032000 P 08/26/16 32.0 6.55 7.50
SCTY 160826P00032500 P 08/26/16 32.5 7.00 8.00
SCTY 160826P00033000 P 08/26/16 33.0 7.45 8.50
SCTY 160826P00033500 P 08/26/16 33.5 7.95 9.05
SCTY 160826P00034000 P 08/26/16 34.0 8.40 9.45
SCTY 160826P00034500 P 08/26/16 34.5 8.90 10.00
SCTY 160826P00035000 P 08/26/16 35.0 9.40 10.50
SCTY 160826P00036000 P 08/26/16 36.0 10.25 11.55
SCTY 160826P00040000 P 08/26/16 40.0 14.25 15.70
SCTY 160826P00045000 P 08/26/16 45.0 18.90 20.70
SCTY 160902C00010000 C 09/02/16 10.0 16.40 18.15
SCTY 160902C00015000 C 09/02/16 15.0 11.30 14.20
SCTY 160902C00017000 C 09/02/16 17.0 8.65 12.20
SCTY 160902C00018000 C 09/02/16 18.0 7.70 11.30
SCTY 160902C00019000 C 09/02/16 19.0 6.35 10.30
SCTY 160902C00019500 C 09/02/16 19.5 6.20 9.80
SCTY 160902C00020000 C 09/02/16 20.0 6.65 7.95
SCTY 160902C00020500 C 09/02/16 20.5 5.20 8.75
SCTY 160902C00021000 C 09/02/16 21.0 5.60 6.95
SCTY 160902C00021500 C 09/02/16 21.5 5.10 6.65
SCTY 160902C00022000 C 09/02/16 22.0 5.20 5.95
SCTY 160902C00022500 C 09/02/16 22.5 4.30 5.55
SCTY 160902C00023000 C 09/02/16 23.0 3.85 5.15
SCTY 160902C00023500 C 09/02/16 23.5 3.60 4.35
SCTY 160902C00024000 C 09/02/16 24.0 3.25 3.90
SCTY 160902C00024500 C 09/02/16 24.5 2.74 3.45
SCTY 160902C00025000 C 09/02/16 25.0 2.49 3.35
SCTY 160902C00025500 C 09/02/16 25.5 2.15 2.75
SCTY 160902C00026000 C 09/02/16 26.0 1.83 2.35
SCTY 160902C00026500 C 09/02/16 26.5 1.55 2.27
SCTY 160902C00027000 C 09/02/16 27.0 1.30 1.84
SCTY 160902C00027500 C 09/02/16 27.5 1.08 1.58
SCTY 160902C00028000 C 09/02/16 28.0 0.87 1.30
SCTY 160902C00028500 C 09/02/16 28.5 0.69 1.20
SCTY 160902C00029000 C 09/02/16 29.0 0.53 0.94
SCTY 160902C00029500 C 09/02/16 29.5 0.39 0.95
SCTY 160902C00030000 C 09/02/16 30.0 0.27 0.83
SCTY 160902C00030500 C 09/02/16 30.5 0.19 0.75
SCTY 160902C00031000 C 09/02/16 31.0 0.17 0.54
SCTY 160902C00031500 C 09/02/16 31.5 0.08 0.50
SCTY 160902C00032000 C 09/02/16 32.0 0.05 0.47
SCTY 160902C00032500 C 09/02/16 32.5 0.03 0.53
SCTY 160902C00033000 C 09/02/16 33.0 0.00 0.50
SCTY 160902C00033500 C 09/02/16 33.5 0.00 0.50
SCTY 160902C00034000 C 09/02/16 34.0 0.00 0.50
SCTY 160902C00034500 C 09/02/16 34.5 0.00 0.50
SCTY 160902C00035000 C 09/02/16 35.0 0.00 0.50
SCTY 160902C00036000 C 09/02/16 36.0 0.00 0.50
SCTY 160902C00040000 C 09/02/16 40.0 0.00 0.61
SCTY 160902C00045000 C 09/02/16 45.0 0.00 0.25
SCTY 160902P00010000 P 09/02/16 10.0 0.00 0.40
SCTY 160902P00015000 P 09/02/16 15.0 0.04 0.39
SCTY 160902P00017000 P 09/02/16 17.0 0.18 0.52
SCTY 160902P00018000 P 09/02/16 18.0 0.28 0.74
SCTY 160902P00019000 P 09/02/16 19.0 0.40 0.89
SCTY 160902P00019500 P 09/02/16 19.5 0.48 0.97
SCTY 160902P00020000 P 09/02/16 20.0 0.57 0.86
SCTY 160902P00020500 P 09/02/16 20.5 0.65 1.04
SCTY 160902P00021000 P 09/02/16 21.0 0.75 1.00
SCTY 160902P00021500 P 09/02/16 21.5 0.88 1.31
SCTY 160902P00022000 P 09/02/16 22.0 1.01 1.30
SCTY 160902P00022500 P 09/02/16 22.5 1.10 1.57
SCTY 160902P00023000 P 09/02/16 23.0 1.29 1.73
SCTY 160902P00023500 P 09/02/16 23.5 1.34 1.90
SCTY 160902P00024000 P 09/02/16 24.0 1.50 2.16
SCTY 160902P00024500 P 09/02/16 24.5 1.77 2.40
SCTY 160902P00025000 P 09/02/16 25.0 2.03 2.33
SCTY 160902P00025500 P 09/02/16 25.5 2.19 3.20
SCTY 160902P00026000 P 09/02/16 26.0 2.46 3.40
SCTY 160902P00026500 P 09/02/16 26.5 2.71 3.70
SCTY 160902P00027000 P 09/02/16 27.0 3.00 3.75
SCTY 160902P00027500 P 09/02/16 27.5 2.90 4.10
SCTY 160902P00028000 P 09/02/16 28.0 3.70 4.45
SCTY 160902P00028500 P 09/02/16 28.5 4.05 4.90
SCTY 160902P00029000 P 09/02/16 29.0 4.40 5.35
SCTY 160902P00029500 P 09/02/16 29.5 4.70 5.90
SCTY 160902P00030000 P 09/02/16 30.0 5.20 6.10
SCTY 160902P00030500 P 09/02/16 30.5 5.60 6.55
SCTY 160902P00031000 P 09/02/16 31.0 6.00 7.05
SCTY 160902P00031500 P 09/02/16 31.5 6.40 7.50
SCTY 160902P00032000 P 09/02/16 32.0 6.90 8.00
SCTY 160902P00032500 P 09/02/16 32.5 7.35 8.45
SCTY 160902P00033000 P 09/02/16 33.0 7.80 9.05
SCTY 160902P00033500 P 09/02/16 33.5 8.25 9.45
SCTY 160902P00034000 P 09/02/16 34.0 8.70 9.95
SCTY 160902P00034500 P 09/02/16 34.5 9.20 10.50
SCTY 160902P00035000 P 09/02/16 35.0 9.70 11.00
SCTY 160902P00036000 P 09/02/16 36.0 10.60 12.20
SCTY 160902P00040000 P 09/02/16 40.0 14.45 16.20
SCTY 160902P00045000 P 09/02/16 45.0 19.60 21.15
SCTY 160916C00009000 C 09/16/16 9.0 17.40 19.15
SCTY 160916C00010000 C 09/16/16 10.0 16.50 18.00
SCTY 160916C00011000 C 09/16/16 11.0 15.85 16.90
SCTY 160916C00012000 C 09/16/16 12.0 13.40 17.00
SCTY 160916C00013000 C 09/16/16 13.0 13.70 15.15
SCTY 160916C00014000 C 09/16/16 14.0 11.90 14.10
SCTY 160916C00015000 C 09/16/16 15.0 12.05 12.80
SCTY 160916C00016000 C 09/16/16 16.0 10.60 12.15
SCTY 160916C00017000 C 09/16/16 17.0 8.90 12.00
SCTY 160916C00018000 C 09/16/16 18.0 8.00 11.00
SCTY 160916C00019000 C 09/16/16 19.0 7.00 8.95
SCTY 160916C00020000 C 09/16/16 20.0 6.75 7.80
SCTY 160916C00021000 C 09/16/16 21.0 5.70 7.10
SCTY 160916C00022000 C 09/16/16 22.0 4.80 6.05
SCTY 160916C00023000 C 09/16/16 23.0 3.85 4.75
SCTY 160916C00024000 C 09/16/16 24.0 3.30 3.75
SCTY 160916C00025000 C 09/16/16 25.0 2.54 2.97
SCTY 160916C00026000 C 09/16/16 26.0 1.91 2.21
SCTY 160916C00027000 C 09/16/16 27.0 1.45 1.85
SCTY 160916C00028000 C 09/16/16 28.0 1.10 1.39
SCTY 160916C00029000 C 09/16/16 29.0 0.71 0.92
SCTY 160916C00030000 C 09/16/16 30.0 0.39 0.74
SCTY 160916C00031000 C 09/16/16 31.0 0.34 0.53
SCTY 160916C00032000 C 09/16/16 32.0 0.13 0.62
SCTY 160916C00033000 C 09/16/16 33.0 0.00 0.57
SCTY 160916C00034000 C 09/16/16 34.0 0.05 0.50
SCTY 160916C00035000 C 09/16/16 35.0 0.01 0.20
SCTY 160916C00036000 C 09/16/16 36.0 0.00 0.50
SCTY 160916C00037000 C 09/16/16 37.0 0.00 0.50
SCTY 160916C00038000 C 09/16/16 38.0 0.00 0.50
SCTY 160916C00039000 C 09/16/16 39.0 0.00 0.50
SCTY 160916C00040000 C 09/16/16 40.0 0.00 0.50
SCTY 160916C00041000 C 09/16/16 41.0 0.00 0.50
SCTY 160916C00042000 C 09/16/16 42.0 0.00 0.50
SCTY 160916C00043000 C 09/16/16 43.0 0.00 0.50
SCTY 160916C00044000 C 09/16/16 44.0 0.00 0.45
SCTY 160916C00045000 C 09/16/16 45.0 0.00 0.38
SCTY 160916C00046000 C 09/16/16 46.0 0.00 0.34
SCTY 160916C00047000 C 09/16/16 47.0 0.00 0.29
SCTY 160916P00009000 P 09/16/16 9.0 0.00 0.47
SCTY 160916P00010000 P 09/16/16 10.0 0.00 0.47
SCTY 160916P00011000 P 09/16/16 11.0 0.00 0.48
SCTY 160916P00012000 P 09/16/16 12.0 0.00 0.24
SCTY 160916P00013000 P 09/16/16 13.0 0.00 0.47
SCTY 160916P00014000 P 09/16/16 14.0 0.00 0.50
SCTY 160916P00015000 P 09/16/16 15.0 0.03 0.36
SCTY 160916P00016000 P 09/16/16 16.0 0.25 0.34
SCTY 160916P00017000 P 09/16/16 17.0 0.24 0.50
SCTY 160916P00018000 P 09/16/16 18.0 0.38 0.76
SCTY 160916P00019000 P 09/16/16 19.0 0.63 0.85
SCTY 160916P00020000 P 09/16/16 20.0 0.88 0.90
SCTY 160916P00021000 P 09/16/16 21.0 1.05 1.32
SCTY 160916P00022000 P 09/16/16 22.0 1.35 1.50
SCTY 160916P00023000 P 09/16/16 23.0 1.71 2.03
SCTY 160916P00024000 P 09/16/16 24.0 2.13 2.41
SCTY 160916P00025000 P 09/16/16 25.0 2.60 3.05
SCTY 160916P00026000 P 09/16/16 26.0 3.15 3.70
SCTY 160916P00027000 P 09/16/16 27.0 3.75 4.00
SCTY 160916P00028000 P 09/16/16 28.0 4.50 5.10
SCTY 160916P00029000 P 09/16/16 29.0 5.20 5.90
SCTY 160916P00030000 P 09/16/16 30.0 6.00 6.85
SCTY 160916P00031000 P 09/16/16 31.0 6.85 7.70
SCTY 160916P00032000 P 09/16/16 32.0 7.75 8.70
SCTY 160916P00033000 P 09/16/16 33.0 8.60 9.70
SCTY 160916P00034000 P 09/16/16 34.0 9.60 10.50
SCTY 160916P00035000 P 09/16/16 35.0 10.40 11.45
SCTY 160916P00036000 P 09/16/16 36.0 11.40 12.95
SCTY 160916P00037000 P 09/16/16 37.0 12.40 13.95
SCTY 160916P00038000 P 09/16/16 38.0 13.35 14.95
SCTY 160916P00039000 P 09/16/16 39.0 14.35 15.90
SCTY 160916P00040000 P 09/16/16 40.0 15.35 16.80
SCTY 160916P00041000 P 09/16/16 41.0 16.35 17.90
SCTY 160916P00042000 P 09/16/16 42.0 17.35 18.90
SCTY 160916P00043000 P 09/16/16 43.0 18.35 19.90
SCTY 160916P00044000 P 09/16/16 44.0 19.35 20.90
SCTY 160916P00045000 P 09/16/16 45.0 20.15 22.00
SCTY 160916P00046000 P 09/16/16 46.0 21.15 23.00
SCTY 160916P00047000 P 09/16/16 47.0 22.15 24.10
SCTY 161021C00003000 C 10/21/16 3.0 23.10 25.40
SCTY 161021C00004000 C 10/21/16 4.0 21.50 25.20
SCTY 161021C00005000 C 10/21/16 5.0 20.50 24.20
SCTY 161021C00006000 C 10/21/16 6.0 19.50 23.20
SCTY 161021C00007000 C 10/21/16 7.0 18.50 22.20
SCTY 161021C00008000 C 10/21/16 8.0 17.50 20.20
SCTY 161021C00009000 C 10/21/16 9.0 16.50 19.20
SCTY 161021C00010000 C 10/21/16 10.0 16.45 19.00
SCTY 161021C00011000 C 10/21/16 11.0 15.00 18.00
SCTY 161021C00012000 C 10/21/16 12.0 13.50 17.00
SCTY 161021C00013000 C 10/21/16 13.0 13.00 15.10
SCTY 161021C00014000 C 10/21/16 14.0 12.00 14.75
SCTY 161021C00015000 C 10/21/16 15.0 11.55 13.00
SCTY 161021C00016000 C 10/21/16 16.0 10.60 12.20
SCTY 161021C00017000 C 10/21/16 17.0 9.70 11.50
SCTY 161021C00018000 C 10/21/16 18.0 8.70 10.50
SCTY 161021C00019000 C 10/21/16 19.0 7.70 9.50
SCTY 161021C00020000 C 10/21/16 20.0 6.70 8.50
SCTY 161021C00021000 C 10/21/16 21.0 6.05 6.75
SCTY 161021C00022000 C 10/21/16 22.0 5.20 5.60
SCTY 161021C00023000 C 10/21/16 23.0 4.15 4.85
SCTY 161021C00024000 C 10/21/16 24.0 3.45 3.90
SCTY 161021C00025000 C 10/21/16 25.0 2.85 3.30
SCTY 161021C00026000 C 10/21/16 26.0 2.19 2.68
SCTY 161021C00027000 C 10/21/16 27.0 1.63 2.00
SCTY 161021C00028000 C 10/21/16 28.0 1.27 1.67
SCTY 161021C00029000 C 10/21/16 29.0 0.98 1.53
SCTY 161021C00030000 C 10/21/16 30.0 0.80 1.00
SCTY 161021C00031000 C 10/21/16 31.0 0.50 0.90
SCTY 161021C00032000 C 10/21/16 32.0 0.24 0.60
SCTY 161021C00033000 C 10/21/16 33.0 0.14 0.72
SCTY 161021C00034000 C 10/21/16 34.0 0.05 0.67
SCTY 161021C00035000 C 10/21/16 35.0 0.08 0.50
SCTY 161021C00036000 C 10/21/16 36.0 0.00 0.50
SCTY 161021C00037000 C 10/21/16 37.0 0.00 0.50
SCTY 161021C00038000 C 10/21/16 38.0 0.00 0.50
SCTY 161021C00039000 C 10/21/16 39.0 0.00 0.45
SCTY 161021C00040000 C 10/21/16 40.0 0.10 0.12
SCTY 161021C00041000 C 10/21/16 41.0 0.03 0.50
SCTY 161021C00042000 C 10/21/16 42.0 0.00 0.50
SCTY 161021C00043000 C 10/21/16 43.0 0.00 0.50
SCTY 161021C00044000 C 10/21/16 44.0 0.00 0.50
SCTY 161021C00045000 C 10/21/16 45.0 0.05 0.50
SCTY 161021C00046000 C 10/21/16 46.0 0.00 0.50
SCTY 161021C00047000 C 10/21/16 47.0 0.00 0.50
SCTY 161021C00048000 C 10/21/16 48.0 0.00 0.50
SCTY 161021C00049000 C 10/21/16 49.0 0.00 0.50
SCTY 161021C00050000 C 10/21/16 50.0 0.00 0.50
SCTY 161021C00055000 C 10/21/16 55.0 0.00 0.37
SCTY 161021C00060000 C 10/21/16 60.0 0.00 0.27
SCTY 161021C00065000 C 10/21/16 65.0 0.00 0.20
SCTY 161021P00003000 P 10/21/16 3.0 0.00 0.04
SCTY 161021P00004000 P 10/21/16 4.0 0.00 0.21
SCTY 161021P00005000 P 10/21/16 5.0 0.00 0.46
SCTY 161021P00006000 P 10/21/16 6.0 0.00 0.50
SCTY 161021P00007000 P 10/21/16 7.0 0.02 0.27
SCTY 161021P00008000 P 10/21/16 8.0 0.02 0.47
SCTY 161021P00009000 P 10/21/16 9.0 0.12 0.25
SCTY 161021P00010000 P 10/21/16 10.0 0.05 0.33
SCTY 161021P00011000 P 10/21/16 11.0 0.14 0.59
SCTY 161021P00012000 P 10/21/16 12.0 0.16 0.54
SCTY 161021P00013000 P 10/21/16 13.0 0.23 0.75
SCTY 161021P00014000 P 10/21/16 14.0 0.33 0.65
SCTY 161021P00015000 P 10/21/16 15.0 0.50 0.92
SCTY 161021P00016000 P 10/21/16 16.0 0.60 1.09
SCTY 161021P00017000 P 10/21/16 17.0 0.81 1.05
SCTY 161021P00018000 P 10/21/16 18.0 1.00 1.62
SCTY 161021P00019000 P 10/21/16 19.0 1.14 1.61
SCTY 161021P00020000 P 10/21/16 20.0 1.11 1.93
SCTY 161021P00021000 P 10/21/16 21.0 1.82 2.35
SCTY 161021P00022000 P 10/21/16 22.0 2.08 2.62
SCTY 161021P00023000 P 10/21/16 23.0 2.51 3.10
SCTY 161021P00024000 P 10/21/16 24.0 3.00 3.60
SCTY 161021P00025000 P 10/21/16 25.0 3.35 4.05
SCTY 161021P00026000 P 10/21/16 26.0 4.05 4.85
SCTY 161021P00027000 P 10/21/16 27.0 4.65 5.85
SCTY 161021P00028000 P 10/21/16 28.0 5.60 6.35
SCTY 161021P00029000 P 10/21/16 29.0 6.20 7.50
SCTY 161021P00030000 P 10/21/16 30.0 7.00 8.35
SCTY 161021P00031000 P 10/21/16 31.0 7.15 9.40
SCTY 161021P00032000 P 10/21/16 32.0 8.10 10.10
SCTY 161021P00033000 P 10/21/16 33.0 9.60 11.50
SCTY 161021P00034000 P 10/21/16 34.0 10.80 12.30
SCTY 161021P00035000 P 10/21/16 35.0 11.45 13.25
SCTY 161021P00036000 P 10/21/16 36.0 12.40 14.05
SCTY 161021P00037000 P 10/21/16 37.0 13.65 15.00
SCTY 161021P00038000 P 10/21/16 38.0 14.05 15.90
SCTY 161021P00039000 P 10/21/16 39.0 15.05 16.95
SCTY 161021P00040000 P 10/21/16 40.0 16.05 18.10
SCTY 161021P00041000 P 10/21/16 41.0 17.05 19.10
SCTY 161021P00042000 P 10/21/16 42.0 18.05 19.85
SCTY 161021P00043000 P 10/21/16 43.0 19.10 21.45
SCTY 161021P00044000 P 10/21/16 44.0 20.55 21.85
SCTY 161021P00045000 P 10/21/16 45.0 21.55 23.65
SCTY 161021P00046000 P 10/21/16 46.0 22.25 24.00
SCTY 161021P00047000 P 10/21/16 47.0 23.10 25.65
SCTY 161021P00048000 P 10/21/16 48.0 24.10 26.65
SCTY 161021P00049000 P 10/21/16 49.0 25.10 27.65
SCTY 161021P00050000 P 10/21/16 50.0 26.10 28.65
SCTY 161021P00055000 P 10/21/16 55.0 31.40 32.80
SCTY 161021P00060000 P 10/21/16 60.0 36.10 38.15
SCTY 161021P00065000 P 10/21/16 65.0 41.10 43.15
SCTY 170120C00003000 C 01/20/17 3.0 23.20 25.40
SCTY 170120C00004000 C 01/20/17 4.0 22.10 24.40
SCTY 170120C00005000 C 01/20/17 5.0 21.10 23.40
SCTY 170120C00006000 C 01/20/17 6.0 20.10 22.40
SCTY 170120C00007000 C 01/20/17 7.0 19.30 22.00
SCTY 170120C00008000 C 01/20/17 8.0 18.30 21.25
SCTY 170120C00009000 C 01/20/17 9.0 17.85 20.00
SCTY 170120C00010000 C 01/20/17 10.0 16.95 17.50
SCTY 170120C00011000 C 01/20/17 11.0 15.85 18.30
SCTY 170120C00012000 C 01/20/17 12.0 14.85 17.30
SCTY 170120C00013000 C 01/20/17 13.0 13.40 15.50
SCTY 170120C00014000 C 01/20/17 14.0 12.30 15.25
SCTY 170120C00015000 C 01/20/17 15.0 11.90 13.00
SCTY 170120C00016000 C 01/20/17 16.0 10.45 12.50
SCTY 170120C00017000 C 01/20/17 17.0 10.20 10.70
SCTY 170120C00018000 C 01/20/17 18.0 8.85 10.60
SCTY 170120C00019000 C 01/20/17 19.0 8.10 8.75
SCTY 170120C00020000 C 01/20/17 20.0 7.10 7.50
SCTY 170120C00021000 C 01/20/17 21.0 5.80 7.10
SCTY 170120C00022000 C 01/20/17 22.0 5.40 5.80
SCTY 170120C00023000 C 01/20/17 23.0 4.20 5.20
SCTY 170120C00024000 C 01/20/17 24.0 3.75 4.20
SCTY 170120C00025000 C 01/20/17 25.0 3.10 3.50
SCTY 170120C00026000 C 01/20/17 26.0 2.32 2.93
SCTY 170120C00027000 C 01/20/17 27.0 1.84 3.25
SCTY 170120C00028000 C 01/20/17 28.0 1.51 2.54
SCTY 170120C00029000 C 01/20/17 29.0 1.22 2.25
SCTY 170120C00030000 C 01/20/17 30.0 1.00 1.30
SCTY 170120C00031000 C 01/20/17 31.0 0.64 1.25
SCTY 170120C00032000 C 01/20/17 32.0 0.45 1.10
SCTY 170120C00033000 C 01/20/17 33.0 0.28 0.75
SCTY 170120C00034000 C 01/20/17 34.0 0.33 1.19
SCTY 170120C00035000 C 01/20/17 35.0 0.30 0.66
SCTY 170120C00036000 C 01/20/17 36.0 0.00 0.98
SCTY 170120C00037000 C 01/20/17 37.0 0.00 0.50
SCTY 170120C00038000 C 01/20/17 38.0 0.00 0.45
SCTY 170120C00039000 C 01/20/17 39.0 0.00 0.50
SCTY 170120C00040000 C 01/20/17 40.0 0.05 0.49
SCTY 170120C00041000 C 01/20/17 41.0 0.00 0.50
SCTY 170120C00042000 C 01/20/17 42.0 0.00 0.50
SCTY 170120C00043000 C 01/20/17 43.0 0.00 0.50
SCTY 170120C00044000 C 01/20/17 44.0 0.00 0.50
SCTY 170120C00045000 C 01/20/17 45.0 0.00 0.35
SCTY 170120C00046000 C 01/20/17 46.0 0.00 0.50
SCTY 170120C00047000 C 01/20/17 47.0 0.00 0.50
SCTY 170120C00049000 C 01/20/17 49.0 0.00 0.50
SCTY 170120C00050000 C 01/20/17 50.0 0.05 0.10
SCTY 170120C00052500 C 01/20/17 52.5 0.05 0.50
SCTY 170120C00055000 C 01/20/17 55.0 0.05 0.50
SCTY 170120C00057500 C 01/20/17 57.5 0.05 0.06
SCTY 170120C00060000 C 01/20/17 60.0 0.06 0.08
SCTY 170120C00062500 C 01/20/17 62.5 0.02 0.50
SCTY 170120C00065000 C 01/20/17 65.0 0.02 0.49
SCTY 170120C00067500 C 01/20/17 67.5 0.02 0.45
SCTY 170120C00070000 C 01/20/17 70.0 0.01 0.50
SCTY 170120C00072500 C 01/20/17 72.5 0.02 0.50
SCTY 170120C00075000 C 01/20/17 75.0 0.02 0.46
SCTY 170120C00077500 C 01/20/17 77.5 0.00 0.42
SCTY 170120C00080000 C 01/20/17 80.0 0.00 0.39
SCTY 170120C00085000 C 01/20/17 85.0 0.02 0.33
SCTY 170120C00090000 C 01/20/17 90.0 0.00 0.05
SCTY 170120C00095000 C 01/20/17 95.0 0.00 0.05
SCTY 170120C00100000 C 01/20/17 100.0 0.00 0.05
SCTY 170120C00105000 C 01/20/17 105.0 0.01 0.18
SCTY 170120C00110000 C 01/20/17 110.0 0.01 0.16
SCTY 170120C00115000 C 01/20/17 115.0 0.01 0.05
SCTY 170120C00120000 C 01/20/17 120.0 0.00 0.13
SCTY 170120C00125000 C 01/20/17 125.0 0.00 0.11
SCTY 170120C00130000 C 01/20/17 130.0 0.00 0.10
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.09
SCTY 170120C00140000 C 01/20/17 140.0 0.00 0.04
SCTY 170120P00003000 P 01/20/17 3.0 0.05 0.48
SCTY 170120P00004000 P 01/20/17 4.0 0.00 0.48
SCTY 170120P00005000 P 01/20/17 5.0 0.20 0.32
SCTY 170120P00006000 P 01/20/17 6.0 0.25 0.50
SCTY 170120P00007000 P 01/20/17 7.0 0.00 0.49
SCTY 170120P00008000 P 01/20/17 8.0 0.44 0.50
SCTY 170120P00009000 P 01/20/17 9.0 0.44 0.76
SCTY 170120P00010000 P 01/20/17 10.0 0.50 0.65
SCTY 170120P00011000 P 01/20/17 11.0 0.60 0.80
SCTY 170120P00012000 P 01/20/17 12.0 0.46 0.90
SCTY 170120P00013000 P 01/20/17 13.0 0.65 1.44
SCTY 170120P00014000 P 01/20/17 14.0 0.97 1.50
SCTY 170120P00015000 P 01/20/17 15.0 1.25 1.72
SCTY 170120P00016000 P 01/20/17 16.0 1.31 2.09
SCTY 170120P00017000 P 01/20/17 17.0 1.68 2.28
SCTY 170120P00018000 P 01/20/17 18.0 1.94 2.51
SCTY 170120P00019000 P 01/20/17 19.0 2.20 2.90
SCTY 170120P00020000 P 01/20/17 20.0 2.60 3.00
SCTY 170120P00021000 P 01/20/17 21.0 2.84 3.75
SCTY 170120P00022000 P 01/20/17 22.0 3.30 4.20
SCTY 170120P00023000 P 01/20/17 23.0 3.80 4.60
SCTY 170120P00024000 P 01/20/17 24.0 4.25 5.45
SCTY 170120P00025000 P 01/20/17 25.0 5.00 6.20
SCTY 170120P00026000 P 01/20/17 26.0 5.60 7.00
SCTY 170120P00027000 P 01/20/17 27.0 6.10 7.60
SCTY 170120P00028000 P 01/20/17 28.0 7.15 7.80
SCTY 170120P00029000 P 01/20/17 29.0 7.50 8.55
SCTY 170120P00030000 P 01/20/17 30.0 8.50 10.00
SCTY 170120P00031000 P 01/20/17 31.0 9.20 10.85
SCTY 170120P00032000 P 01/20/17 32.0 9.70 12.30
SCTY 170120P00033000 P 01/20/17 33.0 10.55 13.20
SCTY 170120P00034000 P 01/20/17 34.0 11.40 14.15
SCTY 170120P00035000 P 01/20/17 35.0 12.35 14.50
SCTY 170120P00036000 P 01/20/17 36.0 13.30 16.05
SCTY 170120P00037000 P 01/20/17 37.0 14.25 17.00
SCTY 170120P00038000 P 01/20/17 38.0 15.90 17.90
SCTY 170120P00039000 P 01/20/17 39.0 16.20 18.90
SCTY 170120P00040000 P 01/20/17 40.0 17.15 19.90
SCTY 170120P00041000 P 01/20/17 41.0 18.15 20.90
SCTY 170120P00042000 P 01/20/17 42.0 19.15 22.00
SCTY 170120P00043000 P 01/20/17 43.0 20.10 23.00
SCTY 170120P00044000 P 01/20/17 44.0 21.10 23.95
SCTY 170120P00045000 P 01/20/17 45.0 22.10 24.95
SCTY 170120P00046000 P 01/20/17 46.0 23.25 25.90
SCTY 170120P00047000 P 01/20/17 47.0 24.75 26.90
SCTY 170120P00049000 P 01/20/17 49.0 26.05 28.90
SCTY 170120P00050000 P 01/20/17 50.0 27.10 29.05
SCTY 170120P00052500 P 01/20/17 52.5 29.55 32.35
SCTY 170120P00055000 P 01/20/17 55.0 32.05 34.85
SCTY 170120P00057500 P 01/20/17 57.5 34.50 37.35
SCTY 170120P00060000 P 01/20/17 60.0 37.00 39.90
SCTY 170120P00062500 P 01/20/17 62.5 39.50 42.30
SCTY 170120P00065000 P 01/20/17 65.0 42.00 44.70
SCTY 170120P00067500 P 01/20/17 67.5 44.50 47.40
SCTY 170120P00070000 P 01/20/17 70.0 47.00 49.85
SCTY 170120P00072500 P 01/20/17 72.5 49.45 52.25
SCTY 170120P00075000 P 01/20/17 75.0 51.95 54.75
SCTY 170120P00077500 P 01/20/17 77.5 54.45 57.15
SCTY 170120P00080000 P 01/20/17 80.0 57.00 59.70
SCTY 170120P00085000 P 01/20/17 85.0 61.90 64.60
SCTY 170120P00090000 P 01/20/17 90.0 66.90 69.60
SCTY 170120P00095000 P 01/20/17 95.0 71.90 74.55
SCTY 170120P00100000 P 01/20/17 100.0 76.90 79.50
SCTY 170120P00105000 P 01/20/17 105.0 81.85 84.60
SCTY 170120P00110000 P 01/20/17 110.0 86.85 89.50
SCTY 170120P00115000 P 01/20/17 115.0 91.85 94.45
SCTY 170120P00120000 P 01/20/17 120.0 96.80 99.40
SCTY 170120P00125000 P 01/20/17 125.0 101.35 105.00
SCTY 170120P00130000 P 01/20/17 130.0 106.35 109.55
SCTY 170120P00135000 P 01/20/17 135.0 111.35 114.50
SCTY 170120P00140000 P 01/20/17 140.0 116.30 119.35
SCTY 180119C00003000 C 01/19/18 3.0 22.20 26.10
SCTY 180119C00005000 C 01/19/18 5.0 20.20 24.10
SCTY 180119C00008000 C 01/19/18 8.0 16.95 21.00
SCTY 180119C00010000 C 01/19/18 10.0 15.60 18.70
SCTY 180119C00013000 C 01/19/18 13.0 13.60 14.80
SCTY 180119C00015000 C 01/19/18 15.0 11.45 13.00
SCTY 180119C00018000 C 01/19/18 18.0 9.40 9.50
SCTY 180119C00020000 C 01/19/18 20.0 7.60 7.65
SCTY 180119C00023000 C 01/19/18 23.0 5.10 6.70
SCTY 180119C00025000 C 01/19/18 25.0 4.00 4.90
SCTY 180119C00028000 C 01/19/18 28.0 2.80 3.50
SCTY 180119C00030000 C 01/19/18 30.0 2.50 3.00
SCTY 180119C00033000 C 01/19/18 33.0 1.90 2.10
SCTY 180119C00035000 C 01/19/18 35.0 0.95 1.85
SCTY 180119C00038000 C 01/19/18 38.0 0.95 1.99
SCTY 180119C00040000 C 01/19/18 40.0 0.07 1.50
SCTY 180119C00043000 C 01/19/18 43.0 0.00 1.27
SCTY 180119C00045000 C 01/19/18 45.0 0.50 0.60
SCTY 180119C00047000 C 01/19/18 47.0 0.00 0.65
SCTY 180119C00050000 C 01/19/18 50.0 0.20 0.44
SCTY 180119C00052500 C 01/19/18 52.5 0.00 1.00
SCTY 180119C00055000 C 01/19/18 55.0 0.00 1.00
SCTY 180119C00057500 C 01/19/18 57.5 0.00 0.98
SCTY 180119C00060000 C 01/19/18 60.0 0.00 0.36
SCTY 180119C00062500 C 01/19/18 62.5 0.00 1.00
SCTY 180119C00065000 C 01/19/18 65.0 0.05 0.33
SCTY 180119C00070000 C 01/19/18 70.0 0.00 0.21
SCTY 180119C00075000 C 01/19/18 75.0 0.00 1.00
SCTY 180119C00080000 C 01/19/18 80.0 0.02 1.00
SCTY 180119C00085000 C 01/19/18 85.0 0.02 1.00
SCTY 180119C00090000 C 01/19/18 90.0 0.02 1.00
SCTY 180119C00095000 C 01/19/18 95.0 0.02 0.99
SCTY 180119C00100000 C 01/19/18 100.0 0.05 0.89
SCTY 180119C00105000 C 01/19/18 105.0 0.00 0.50
SCTY 180119C00110000 C 01/19/18 110.0 0.02 0.74
SCTY 180119C00115000 C 01/19/18 115.0 0.05 0.93
SCTY 180119P00003000 P 01/19/18 3.0 0.25 0.40
SCTY 180119P00005000 P 01/19/18 5.0 0.55 0.58
SCTY 180119P00008000 P 01/19/18 8.0 0.77 0.95
SCTY 180119P00010000 P 01/19/18 10.0 1.21 1.58
SCTY 180119P00013000 P 01/19/18 13.0 2.00 2.50
SCTY 180119P00015000 P 01/19/18 15.0 2.80 3.00
SCTY 180119P00018000 P 01/19/18 18.0 3.35 4.50
SCTY 180119P00020000 P 01/19/18 20.0 4.60 5.00
SCTY 180119P00023000 P 01/19/18 23.0 6.20 7.00
SCTY 180119P00025000 P 01/19/18 25.0 7.40 8.70
SCTY 180119P00028000 P 01/19/18 28.0 8.95 10.70
SCTY 180119P00030000 P 01/19/18 30.0 10.55 11.60
SCTY 180119P00033000 P 01/19/18 33.0 13.00 15.55
SCTY 180119P00035000 P 01/19/18 35.0 14.65 17.00
SCTY 180119P00038000 P 01/19/18 38.0 17.70 19.85
SCTY 180119P00040000 P 01/19/18 40.0 19.15 21.65
SCTY 180119P00043000 P 01/19/18 43.0 21.90 25.45
SCTY 180119P00045000 P 01/19/18 45.0 23.80 27.35
SCTY 180119P00047000 P 01/19/18 47.0 25.70 28.80
SCTY 180119P00050000 P 01/19/18 50.0 28.65 31.60
SCTY 180119P00052500 P 01/19/18 52.5 31.05 34.00
SCTY 180119P00055000 P 01/19/18 55.0 33.50 37.05
SCTY 180119P00057500 P 01/19/18 57.5 35.95 39.45
SCTY 180119P00060000 P 01/19/18 60.0 38.50 41.40
SCTY 180119P00062500 P 01/19/18 62.5 40.70 44.25
SCTY 180119P00065000 P 01/19/18 65.0 43.10 46.70
SCTY 180119P00070000 P 01/19/18 70.0 48.10 51.65
SCTY 180119P00075000 P 01/19/18 75.0 53.10 55.40
SCTY 180119P00080000 P 01/19/18 80.0 57.90 61.55
SCTY 180119P00085000 P 01/19/18 85.0 62.90 65.20
SCTY 180119P00090000 P 01/19/18 90.0 67.70 70.20
SCTY 180119P00095000 P 01/19/18 95.0 72.70 76.20
SCTY 180119P00100000 P 01/19/18 100.0 77.50 80.00
SCTY 180119P00105000 P 01/19/18 105.0 82.50 86.00
SCTY 180119P00110000 P 01/19/18 110.0 87.50 89.80
SCTY 180119P00115000 P 01/19/18 115.0 92.30 94.80

OPRA data is delayed 15 minutes.