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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-27)Premium Content

Solarcity Corporation (SCTY)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140801C00041000 C 08/01/14 41.0 31.70 34.10
SCTY 140801C00042000 C 08/01/14 42.0 30.70 33.15
SCTY 140801C00042500 C 08/01/14 42.5 30.45 32.70
SCTY 140801C00043000 C 08/01/14 43.0 29.70 32.15
SCTY 140801C00043500 C 08/01/14 43.5 29.10 31.65
SCTY 140801C00044000 C 08/01/14 44.0 28.70 31.20
SCTY 140801C00044500 C 08/01/14 44.5 28.30 30.70
SCTY 140801C00045000 C 08/01/14 45.0 27.70 30.15
SCTY 140801C00045500 C 08/01/14 45.5 27.10 29.70
SCTY 140801C00046000 C 08/01/14 46.0 26.70 29.20
SCTY 140801C00046500 C 08/01/14 46.5 26.30 28.70
SCTY 140801C00047000 C 08/01/14 47.0 25.70 28.30
SCTY 140801C00047500 C 08/01/14 47.5 25.10 27.55
SCTY 140801C00048000 C 08/01/14 48.0 24.70 27.15
SCTY 140801C00048500 C 08/01/14 48.5 24.10 26.70
SCTY 140801C00049000 C 08/01/14 49.0 23.70 26.20
SCTY 140801C00049500 C 08/01/14 49.5 23.30 25.85
SCTY 140801C00050000 C 08/01/14 50.0 22.70 25.05
SCTY 140801C00050500 C 08/01/14 50.5 22.30 24.55
SCTY 140801C00051000 C 08/01/14 51.0 21.70 24.25
SCTY 140801C00051500 C 08/01/14 51.5 21.10 23.70
SCTY 140801C00052000 C 08/01/14 52.0 20.70 23.05
SCTY 140801C00052500 C 08/01/14 52.5 20.10 22.55
SCTY 140801C00053000 C 08/01/14 53.0 19.70 22.15
SCTY 140801C00053500 C 08/01/14 53.5 19.20 21.55
SCTY 140801C00054000 C 08/01/14 54.0 18.70 21.05
SCTY 140801C00054500 C 08/01/14 54.5 18.10 20.65
SCTY 140801C00055000 C 08/01/14 55.0 17.70 20.20
SCTY 140801C00055500 C 08/01/14 55.5 17.20 19.60
SCTY 140801C00056000 C 08/01/14 56.0 16.70 19.05
SCTY 140801C00056500 C 08/01/14 56.5 16.20 18.55
SCTY 140801C00057000 C 08/01/14 57.0 15.70 18.05
SCTY 140801C00057500 C 08/01/14 57.5 15.10 17.60
SCTY 140801C00058000 C 08/01/14 58.0 14.70 17.05
SCTY 140801C00059000 C 08/01/14 59.0 13.70 16.10
SCTY 140801C00060000 C 08/01/14 60.0 12.70 15.05
SCTY 140801C00061000 C 08/01/14 61.0 11.70 14.05
SCTY 140801C00062000 C 08/01/14 62.0 10.75 13.15
SCTY 140801C00062500 C 08/01/14 62.5 10.30 12.60
SCTY 140801C00063000 C 08/01/14 63.0 9.75 12.10
SCTY 140801C00063500 C 08/01/14 63.5 9.30 11.65
SCTY 140801C00064000 C 08/01/14 64.0 8.75 11.15
SCTY 140801C00064500 C 08/01/14 64.5 8.30 10.60
SCTY 140801C00065000 C 08/01/14 65.0 8.50 9.35
SCTY 140801C00065500 C 08/01/14 65.5 7.30 9.40
SCTY 140801C00066000 C 08/01/14 66.0 7.70 9.00
SCTY 140801C00066500 C 08/01/14 66.5 6.30 8.60
SCTY 140801C00067000 C 08/01/14 67.0 6.20 8.10
SCTY 140801C00067500 C 08/01/14 67.5 6.25 7.25
SCTY 140801C00068000 C 08/01/14 68.0 5.75 6.40
SCTY 140801C00068500 C 08/01/14 68.5 4.70 6.40
SCTY 140801C00069000 C 08/01/14 69.0 4.80 5.35
SCTY 140801C00069500 C 08/01/14 69.5 3.95 5.35
SCTY 140801C00070000 C 08/01/14 70.0 3.90 4.40
SCTY 140801C00070500 C 08/01/14 70.5 3.50 4.55
SCTY 140801C00071000 C 08/01/14 71.0 3.05 3.70
SCTY 140801C00071500 C 08/01/14 71.5 2.71 3.45
SCTY 140801C00072000 C 08/01/14 72.0 2.34 2.96
SCTY 140801C00072500 C 08/01/14 72.5 1.99 2.27
SCTY 140801C00073000 C 08/01/14 73.0 1.72 1.86
SCTY 140801C00073500 C 08/01/14 73.5 1.43 1.59
SCTY 140801C00074000 C 08/01/14 74.0 1.21 1.35
SCTY 140801C00074500 C 08/01/14 74.5 1.00 1.10
SCTY 140801C00075000 C 08/01/14 75.0 0.80 0.90
SCTY 140801C00076000 C 08/01/14 76.0 0.54 0.57
SCTY 140801C00077000 C 08/01/14 77.0 0.32 0.42
SCTY 140801C00078000 C 08/01/14 78.0 0.20 0.28
SCTY 140801C00080000 C 08/01/14 80.0 0.07 0.15
SCTY 140801C00082500 C 08/01/14 82.5 0.01 0.12
SCTY 140801C00085000 C 08/01/14 85.0 0.00 0.06
SCTY 140801C00090000 C 08/01/14 90.0 0.00 0.03
SCTY 140801C00095000 C 08/01/14 95.0 0.00 0.03
SCTY 140801C00100000 C 08/01/14 100.0 0.00 0.03
SCTY 140801C00105000 C 08/01/14 105.0 0.00 0.03
SCTY 140801P00041000 P 08/01/14 41.0 0.00 0.25
SCTY 140801P00042000 P 08/01/14 42.0 0.00 0.25
SCTY 140801P00042500 P 08/01/14 42.5 0.00 0.25
SCTY 140801P00043000 P 08/01/14 43.0 0.00 0.25
SCTY 140801P00043500 P 08/01/14 43.5 0.00 0.25
SCTY 140801P00044000 P 08/01/14 44.0 0.00 0.25
SCTY 140801P00044500 P 08/01/14 44.5 0.00 0.25
SCTY 140801P00045000 P 08/01/14 45.0 0.00 0.25
SCTY 140801P00045500 P 08/01/14 45.5 0.00 0.25
SCTY 140801P00046000 P 08/01/14 46.0 0.00 0.25
SCTY 140801P00046500 P 08/01/14 46.5 0.00 0.25
SCTY 140801P00047000 P 08/01/14 47.0 0.00 0.25
SCTY 140801P00047500 P 08/01/14 47.5 0.00 0.25
SCTY 140801P00048000 P 08/01/14 48.0 0.00 0.25
SCTY 140801P00048500 P 08/01/14 48.5 0.00 0.25
SCTY 140801P00049000 P 08/01/14 49.0 0.00 0.18
SCTY 140801P00049500 P 08/01/14 49.5 0.00 0.19
SCTY 140801P00050000 P 08/01/14 50.0 0.00 0.02
SCTY 140801P00050500 P 08/01/14 50.5 0.00 0.19
SCTY 140801P00051000 P 08/01/14 51.0 0.00 0.19
SCTY 140801P00051500 P 08/01/14 51.5 0.00 0.19
SCTY 140801P00052000 P 08/01/14 52.0 0.00 0.19
SCTY 140801P00052500 P 08/01/14 52.5 0.00 0.19
SCTY 140801P00053000 P 08/01/14 53.0 0.00 0.25
SCTY 140801P00053500 P 08/01/14 53.5 0.00 0.25
SCTY 140801P00054000 P 08/01/14 54.0 0.00 0.25
SCTY 140801P00054500 P 08/01/14 54.5 0.00 0.25
SCTY 140801P00055000 P 08/01/14 55.0 0.00 0.03
SCTY 140801P00055500 P 08/01/14 55.5 0.00 0.25
SCTY 140801P00056000 P 08/01/14 56.0 0.00 0.25
SCTY 140801P00056500 P 08/01/14 56.5 0.00 0.25
SCTY 140801P00057000 P 08/01/14 57.0 0.00 0.02
SCTY 140801P00057500 P 08/01/14 57.5 0.00 0.25
SCTY 140801P00058000 P 08/01/14 58.0 0.00 0.11
SCTY 140801P00059000 P 08/01/14 59.0 0.00 0.03
SCTY 140801P00060000 P 08/01/14 60.0 0.01 0.03
SCTY 140801P00061000 P 08/01/14 61.0 0.00 0.05
SCTY 140801P00062000 P 08/01/14 62.0 0.01 0.05
SCTY 140801P00062500 P 08/01/14 62.5 0.00 0.10
SCTY 140801P00063000 P 08/01/14 63.0 0.00 0.07
SCTY 140801P00063500 P 08/01/14 63.5 0.00 0.10
SCTY 140801P00064000 P 08/01/14 64.0 0.03 0.07
SCTY 140801P00064500 P 08/01/14 64.5 0.02 0.11
SCTY 140801P00065000 P 08/01/14 65.0 0.03 0.06
SCTY 140801P00065500 P 08/01/14 65.5 0.02 0.10
SCTY 140801P00066000 P 08/01/14 66.0 0.02 0.11
SCTY 140801P00066500 P 08/01/14 66.5 0.03 0.11
SCTY 140801P00067000 P 08/01/14 67.0 0.03 0.11
SCTY 140801P00067500 P 08/01/14 67.5 0.04 0.14
SCTY 140801P00068000 P 08/01/14 68.0 0.05 0.14
SCTY 140801P00068500 P 08/01/14 68.5 0.06 0.18
SCTY 140801P00069000 P 08/01/14 69.0 0.08 0.20
SCTY 140801P00069500 P 08/01/14 69.5 0.12 0.23
SCTY 140801P00070000 P 08/01/14 70.0 0.21 0.32
SCTY 140801P00070500 P 08/01/14 70.5 0.30 0.36
SCTY 140801P00071000 P 08/01/14 71.0 0.39 0.43
SCTY 140801P00071500 P 08/01/14 71.5 0.49 0.56
SCTY 140801P00072000 P 08/01/14 72.0 0.62 0.72
SCTY 140801P00072500 P 08/01/14 72.5 0.79 0.88
SCTY 140801P00073000 P 08/01/14 73.0 0.99 1.10
SCTY 140801P00073500 P 08/01/14 73.5 1.18 1.29
SCTY 140801P00074000 P 08/01/14 74.0 1.48 1.57
SCTY 140801P00074500 P 08/01/14 74.5 1.76 1.91
SCTY 140801P00075000 P 08/01/14 75.0 2.03 2.24
SCTY 140801P00076000 P 08/01/14 76.0 2.74 2.90
SCTY 140801P00077000 P 08/01/14 77.0 3.30 3.75
SCTY 140801P00078000 P 08/01/14 78.0 4.05 4.50
SCTY 140801P00080000 P 08/01/14 80.0 5.20 6.55
SCTY 140801P00082500 P 08/01/14 82.5 7.55 9.85
SCTY 140801P00085000 P 08/01/14 85.0 10.05 12.35
SCTY 140801P00090000 P 08/01/14 90.0 14.95 17.40
SCTY 140801P00095000 P 08/01/14 95.0 19.95 22.40
SCTY 140801P00100000 P 08/01/14 100.0 24.80 27.40
SCTY 140801P00105000 P 08/01/14 105.0 29.95 32.40
SCTY 140808C00050000 C 08/08/14 50.0 22.70 25.15
SCTY 140808C00055000 C 08/08/14 55.0 17.70 20.40
SCTY 140808C00057500 C 08/08/14 57.5 15.30 18.05
SCTY 140808C00060000 C 08/08/14 60.0 13.00 15.50
SCTY 140808C00061000 C 08/08/14 61.0 12.10 14.60
SCTY 140808C00062000 C 08/08/14 62.0 11.10 13.65
SCTY 140808C00062500 C 08/08/14 62.5 11.35 13.20
SCTY 140808C00063000 C 08/08/14 63.0 10.95 12.75
SCTY 140808C00063500 C 08/08/14 63.5 10.50 12.30
SCTY 140808C00064000 C 08/08/14 64.0 10.40 11.85
SCTY 140808C00064500 C 08/08/14 64.5 10.05 11.45
SCTY 140808C00065000 C 08/08/14 65.0 9.70 10.70
SCTY 140808C00065500 C 08/08/14 65.5 9.30 10.40
SCTY 140808C00066000 C 08/08/14 66.0 8.85 9.80
SCTY 140808C00066500 C 08/08/14 66.5 8.45 8.85
SCTY 140808C00067000 C 08/08/14 67.0 8.05 8.55
SCTY 140808C00067500 C 08/08/14 67.5 7.70 8.70
SCTY 140808C00068000 C 08/08/14 68.0 7.35 8.00
SCTY 140808C00068500 C 08/08/14 68.5 6.95 7.40
SCTY 140808C00069000 C 08/08/14 69.0 6.65 7.25
SCTY 140808C00069500 C 08/08/14 69.5 6.30 6.75
SCTY 140808C00070000 C 08/08/14 70.0 5.95 6.45
SCTY 140808C00070500 C 08/08/14 70.5 5.65 6.15
SCTY 140808C00071000 C 08/08/14 71.0 5.35 5.80
SCTY 140808C00071500 C 08/08/14 71.5 5.10 5.55
SCTY 140808C00072000 C 08/08/14 72.0 4.80 5.20
SCTY 140808C00072500 C 08/08/14 72.5 4.55 4.90
SCTY 140808C00073000 C 08/08/14 73.0 4.30 4.70
SCTY 140808C00073500 C 08/08/14 73.5 4.05 4.85
SCTY 140808C00074000 C 08/08/14 74.0 3.85 4.10
SCTY 140808C00074500 C 08/08/14 74.5 3.60 3.90
SCTY 140808C00075000 C 08/08/14 75.0 3.40 3.65
SCTY 140808C00076000 C 08/08/14 76.0 3.05 3.35
SCTY 140808C00077000 C 08/08/14 77.0 2.68 2.97
SCTY 140808C00078000 C 08/08/14 78.0 2.35 2.63
SCTY 140808C00079000 C 08/08/14 79.0 2.09 2.26
SCTY 140808C00080000 C 08/08/14 80.0 1.81 2.06
SCTY 140808C00082500 C 08/08/14 82.5 1.24 1.65
SCTY 140808C00085000 C 08/08/14 85.0 0.91 1.12
SCTY 140808C00090000 C 08/08/14 90.0 0.42 0.56
SCTY 140808P00050000 P 08/08/14 50.0 0.05 0.07
SCTY 140808P00055000 P 08/08/14 55.0 0.16 0.19
SCTY 140808P00057500 P 08/08/14 57.5 0.25 0.33
SCTY 140808P00060000 P 08/08/14 60.0 0.41 0.52
SCTY 140808P00061000 P 08/08/14 61.0 0.49 0.79
SCTY 140808P00062000 P 08/08/14 62.0 0.58 0.74
SCTY 140808P00062500 P 08/08/14 62.5 0.64 0.84
SCTY 140808P00063000 P 08/08/14 63.0 0.68 0.88
SCTY 140808P00063500 P 08/08/14 63.5 0.74 0.93
SCTY 140808P00064000 P 08/08/14 64.0 0.80 0.99
SCTY 140808P00064500 P 08/08/14 64.5 0.87 1.05
SCTY 140808P00065000 P 08/08/14 65.0 0.98 1.13
SCTY 140808P00065500 P 08/08/14 65.5 1.01 1.21
SCTY 140808P00066000 P 08/08/14 66.0 1.11 1.31
SCTY 140808P00066500 P 08/08/14 66.5 1.29 1.42
SCTY 140808P00067000 P 08/08/14 67.0 1.40 1.54
SCTY 140808P00067500 P 08/08/14 67.5 1.51 1.69
SCTY 140808P00068000 P 08/08/14 68.0 1.65 1.88
SCTY 140808P00068500 P 08/08/14 68.5 1.65 1.96
SCTY 140808P00069000 P 08/08/14 69.0 1.95 2.19
SCTY 140808P00069500 P 08/08/14 69.5 2.11 2.27
SCTY 140808P00070000 P 08/08/14 70.0 2.28 2.45
SCTY 140808P00070500 P 08/08/14 70.5 2.41 2.66
SCTY 140808P00071000 P 08/08/14 71.0 2.59 2.84
SCTY 140808P00071500 P 08/08/14 71.5 2.88 3.00
SCTY 140808P00072000 P 08/08/14 72.0 3.05 3.30
SCTY 140808P00072500 P 08/08/14 72.5 3.25 3.55
SCTY 140808P00073000 P 08/08/14 73.0 3.50 3.75
SCTY 140808P00073500 P 08/08/14 73.5 3.35 4.05
SCTY 140808P00074000 P 08/08/14 74.0 4.05 4.30
SCTY 140808P00074500 P 08/08/14 74.5 4.25 4.60
SCTY 140808P00075000 P 08/08/14 75.0 4.50 4.90
SCTY 140808P00076000 P 08/08/14 76.0 5.20 5.50
SCTY 140808P00077000 P 08/08/14 77.0 5.85 6.15
SCTY 140808P00078000 P 08/08/14 78.0 6.15 6.85
SCTY 140808P00079000 P 08/08/14 79.0 7.20 7.80
SCTY 140808P00080000 P 08/08/14 80.0 7.95 8.30
SCTY 140808P00082500 P 08/08/14 82.5 9.00 11.30
SCTY 140808P00085000 P 08/08/14 85.0 11.15 12.35
SCTY 140808P00090000 P 08/08/14 90.0 15.55 18.00
SCTY 140816C00035000 C 08/16/14 35.0 37.50 40.30
SCTY 140816C00040000 C 08/16/14 40.0 32.50 35.10
SCTY 140816C00045000 C 08/16/14 45.0 27.55 30.15
SCTY 140816C00050000 C 08/16/14 50.0 22.70 25.20
SCTY 140816C00055000 C 08/16/14 55.0 17.90 20.35
SCTY 140816C00057500 C 08/16/14 57.5 15.60 18.00
SCTY 140816C00060000 C 08/16/14 60.0 13.35 15.65
SCTY 140816C00061000 C 08/16/14 61.0 12.50 14.70
SCTY 140816C00061500 C 08/16/14 61.5 12.20 14.30
SCTY 140816C00062000 C 08/16/14 62.0 12.55 13.70
SCTY 140816C00062500 C 08/16/14 62.5 11.65 13.20
SCTY 140816C00063000 C 08/16/14 63.0 11.25 12.95
SCTY 140816C00063500 C 08/16/14 63.5 11.25 12.55
SCTY 140816C00064000 C 08/16/14 64.0 10.85 11.65
SCTY 140816C00064500 C 08/16/14 64.5 10.45 11.10
SCTY 140816C00065000 C 08/16/14 65.0 10.05 10.30
SCTY 140816C00065500 C 08/16/14 65.5 9.70 10.30
SCTY 140816C00066000 C 08/16/14 66.0 9.30 9.65
SCTY 140816C00066500 C 08/16/14 66.5 8.95 9.60
SCTY 140816C00067000 C 08/16/14 67.0 8.55 9.25
SCTY 140816C00067500 C 08/16/14 67.5 8.20 8.60
SCTY 140816C00068000 C 08/16/14 68.0 7.85 8.30
SCTY 140816C00068500 C 08/16/14 68.5 7.45 7.75
SCTY 140816C00069000 C 08/16/14 69.0 7.20 7.90
SCTY 140816C00069500 C 08/16/14 69.5 6.85 7.35
SCTY 140816C00070000 C 08/16/14 70.0 6.60 7.00
SCTY 140816C00070500 C 08/16/14 70.5 6.25 6.55
SCTY 140816C00072500 C 08/16/14 72.5 5.15 5.35
SCTY 140816C00075000 C 08/16/14 75.0 4.05 4.15
SCTY 140816C00077500 C 08/16/14 77.5 3.05 3.20
SCTY 140816C00080000 C 08/16/14 80.0 2.28 2.43
SCTY 140816C00082500 C 08/16/14 82.5 1.63 1.92
SCTY 140816C00085000 C 08/16/14 85.0 1.26 1.40
SCTY 140816C00090000 C 08/16/14 90.0 0.68 0.89
SCTY 140816C00095000 C 08/16/14 95.0 0.38 0.50
SCTY 140816C00100000 C 08/16/14 100.0 0.13 0.38
SCTY 140816C00105000 C 08/16/14 105.0 0.03 0.25
SCTY 140816C00110000 C 08/16/14 110.0 0.01 0.25
SCTY 140816C00115000 C 08/16/14 115.0 0.00 0.25
SCTY 140816P00035000 P 08/16/14 35.0 0.00 0.05
SCTY 140816P00040000 P 08/16/14 40.0 0.00 0.05
SCTY 140816P00045000 P 08/16/14 45.0 0.05 0.10
SCTY 140816P00050000 P 08/16/14 50.0 0.10 0.25
SCTY 140816P00055000 P 08/16/14 55.0 0.30 0.41
SCTY 140816P00057500 P 08/16/14 57.5 0.41 0.52
SCTY 140816P00060000 P 08/16/14 60.0 0.61 0.71
SCTY 140816P00061000 P 08/16/14 61.0 0.70 0.89
SCTY 140816P00061500 P 08/16/14 61.5 0.76 1.10
SCTY 140816P00062000 P 08/16/14 62.0 0.82 1.10
SCTY 140816P00062500 P 08/16/14 62.5 0.89 1.04
SCTY 140816P00063000 P 08/16/14 63.0 0.95 1.18
SCTY 140816P00063500 P 08/16/14 63.5 1.10 1.26
SCTY 140816P00064000 P 08/16/14 64.0 1.18 1.29
SCTY 140816P00064500 P 08/16/14 64.5 1.28 1.39
SCTY 140816P00065000 P 08/16/14 65.0 1.36 1.49
SCTY 140816P00065500 P 08/16/14 65.5 1.48 1.65
SCTY 140816P00066000 P 08/16/14 66.0 1.60 1.72
SCTY 140816P00066500 P 08/16/14 66.5 1.73 1.85
SCTY 140816P00067000 P 08/16/14 67.0 1.87 1.99
SCTY 140816P00067500 P 08/16/14 67.5 2.03 2.13
SCTY 140816P00068000 P 08/16/14 68.0 2.14 2.29
SCTY 140816P00068500 P 08/16/14 68.5 2.33 2.45
SCTY 140816P00069000 P 08/16/14 69.0 2.50 2.65
SCTY 140816P00069500 P 08/16/14 69.5 2.68 2.81
SCTY 140816P00070000 P 08/16/14 70.0 2.86 3.05
SCTY 140816P00070500 P 08/16/14 70.5 2.88 3.20
SCTY 140816P00072500 P 08/16/14 72.5 3.90 4.10
SCTY 140816P00075000 P 08/16/14 75.0 5.20 5.40
SCTY 140816P00077500 P 08/16/14 77.5 6.75 6.95
SCTY 140816P00080000 P 08/16/14 80.0 8.50 8.70
SCTY 140816P00082500 P 08/16/14 82.5 10.30 10.65
SCTY 140816P00085000 P 08/16/14 85.0 11.60 12.70
SCTY 140816P00090000 P 08/16/14 90.0 15.85 17.90
SCTY 140816P00095000 P 08/16/14 95.0 20.45 22.70
SCTY 140816P00100000 P 08/16/14 100.0 25.25 27.75
SCTY 140816P00105000 P 08/16/14 105.0 30.00 32.60
SCTY 140816P00110000 P 08/16/14 110.0 35.05 37.60
SCTY 140816P00115000 P 08/16/14 115.0 39.95 42.60
SCTY 140822C00062000 C 08/22/14 62.0 12.30 14.10
SCTY 140822C00063000 C 08/22/14 63.0 11.95 13.25
SCTY 140822C00064000 C 08/22/14 64.0 11.15 12.45
SCTY 140822C00065000 C 08/22/14 65.0 10.30 11.65
SCTY 140822C00065500 C 08/22/14 65.5 9.95 11.30
SCTY 140822C00066000 C 08/22/14 66.0 9.60 10.90
SCTY 140822C00066500 C 08/22/14 66.5 9.25 10.50
SCTY 140822C00067000 C 08/22/14 67.0 8.90 10.10
SCTY 140822C00067500 C 08/22/14 67.5 8.45 9.75
SCTY 140822C00068000 C 08/22/14 68.0 8.20 9.40
SCTY 140822C00068500 C 08/22/14 68.5 7.75 9.05
SCTY 140822C00069000 C 08/22/14 69.0 7.55 8.80
SCTY 140822C00069500 C 08/22/14 69.5 7.25 8.25
SCTY 140822C00070000 C 08/22/14 70.0 6.90 7.95
SCTY 140822C00070500 C 08/22/14 70.5 6.60 7.45
SCTY 140822C00071000 C 08/22/14 71.0 6.35 7.40
SCTY 140822C00071500 C 08/22/14 71.5 6.10 6.45
SCTY 140822C00072000 C 08/22/14 72.0 5.75 6.85
SCTY 140822C00072500 C 08/22/14 72.5 5.55 6.60
SCTY 140822C00073000 C 08/22/14 73.0 5.30 6.05
SCTY 140822C00073500 C 08/22/14 73.5 5.10 6.05
SCTY 140822C00074000 C 08/22/14 74.0 4.85 5.80
SCTY 140822C00074500 C 08/22/14 74.5 4.60 5.55
SCTY 140822C00075000 C 08/22/14 75.0 4.40 5.05
SCTY 140822C00076000 C 08/22/14 76.0 4.05 4.85
SCTY 140822C00077000 C 08/22/14 77.0 3.65 4.40
SCTY 140822C00078000 C 08/22/14 78.0 3.30 4.25
SCTY 140822C00079000 C 08/22/14 79.0 3.00 3.65
SCTY 140822C00080000 C 08/22/14 80.0 2.61 3.25
SCTY 140822C00081000 C 08/22/14 81.0 2.37 2.91
SCTY 140822C00082000 C 08/22/14 82.0 2.20 2.96
SCTY 140822C00083000 C 08/22/14 83.0 1.81 2.39
SCTY 140822C00084000 C 08/22/14 84.0 1.73 2.04
SCTY 140822C00085000 C 08/22/14 85.0 1.61 2.00
SCTY 140822P00062000 P 08/22/14 62.0 1.04 1.34
SCTY 140822P00063000 P 08/22/14 63.0 1.12 1.61
SCTY 140822P00064000 P 08/22/14 64.0 1.34 1.67
SCTY 140822P00065000 P 08/22/14 65.0 1.74 1.98
SCTY 140822P00065500 P 08/22/14 65.5 1.70 2.01
SCTY 140822P00066000 P 08/22/14 66.0 1.78 2.15
SCTY 140822P00066500 P 08/22/14 66.5 1.94 2.29
SCTY 140822P00067000 P 08/22/14 67.0 2.09 2.44
SCTY 140822P00067500 P 08/22/14 67.5 2.31 2.66
SCTY 140822P00068000 P 08/22/14 68.0 2.40 2.77
SCTY 140822P00068500 P 08/22/14 68.5 2.67 2.95
SCTY 140822P00069000 P 08/22/14 69.0 2.86 3.10
SCTY 140822P00069500 P 08/22/14 69.5 2.89 3.35
SCTY 140822P00070000 P 08/22/14 70.0 3.05 3.50
SCTY 140822P00070500 P 08/22/14 70.5 3.20 3.70
SCTY 140822P00071000 P 08/22/14 71.0 3.40 3.95
SCTY 140822P00071500 P 08/22/14 71.5 3.60 4.15
SCTY 140822P00072000 P 08/22/14 72.0 4.10 4.40
SCTY 140822P00072500 P 08/22/14 72.5 4.30 4.65
SCTY 140822P00073000 P 08/22/14 73.0 4.25 4.90
SCTY 140822P00073500 P 08/22/14 73.5 4.40 5.15
SCTY 140822P00074000 P 08/22/14 74.0 4.75 5.45
SCTY 140822P00074500 P 08/22/14 74.5 5.00 5.70
SCTY 140822P00075000 P 08/22/14 75.0 5.65 6.00
SCTY 140822P00076000 P 08/22/14 76.0 5.95 6.60
SCTY 140822P00077000 P 08/22/14 77.0 6.35 7.25
SCTY 140822P00078000 P 08/22/14 78.0 7.60 7.90
SCTY 140822P00079000 P 08/22/14 79.0 7.75 8.60
SCTY 140822P00080000 P 08/22/14 80.0 8.90 9.30
SCTY 140822P00081000 P 08/22/14 81.0 9.65 10.20
SCTY 140822P00082000 P 08/22/14 82.0 10.40 11.10
SCTY 140822P00083000 P 08/22/14 83.0 10.55 11.55
SCTY 140822P00084000 P 08/22/14 84.0 11.15 12.35
SCTY 140822P00085000 P 08/22/14 85.0 11.90 13.15
SCTY 140829C00058000 C 08/29/14 58.0 15.70 17.75
SCTY 140829C00058500 C 08/29/14 58.5 15.10 17.30
SCTY 140829C00059000 C 08/29/14 59.0 14.50 16.95
SCTY 140829C00059500 C 08/29/14 59.5 14.10 16.45
SCTY 140829C00060000 C 08/29/14 60.0 13.70 16.00
SCTY 140829C00060500 C 08/29/14 60.5 13.30 15.55
SCTY 140829C00061000 C 08/29/14 61.0 12.90 15.10
SCTY 140829C00061500 C 08/29/14 61.5 12.50 14.75
SCTY 140829C00062000 C 08/29/14 62.0 12.10 14.30
SCTY 140829C00062500 C 08/29/14 62.5 11.70 13.90
SCTY 140829C00063000 C 08/29/14 63.0 11.30 13.50
SCTY 140829C00063500 C 08/29/14 63.5 10.90 13.10
SCTY 140829C00064000 C 08/29/14 64.0 10.50 12.70
SCTY 140829C00064500 C 08/29/14 64.5 10.10 12.35
SCTY 140829C00065000 C 08/29/14 65.0 10.50 12.05
SCTY 140829C00065500 C 08/29/14 65.5 9.50 11.55
SCTY 140829C00066000 C 08/29/14 66.0 9.85 11.40
SCTY 140829C00066500 C 08/29/14 66.5 9.60 10.90
SCTY 140829C00067000 C 08/29/14 67.0 9.30 10.45
SCTY 140829C00067500 C 08/29/14 67.5 9.00 10.35
SCTY 140829C00068000 C 08/29/14 68.0 8.60 9.90
SCTY 140829C00068500 C 08/29/14 68.5 8.25 9.45
SCTY 140829C00069000 C 08/29/14 69.0 8.00 9.15
SCTY 140829C00069500 C 08/29/14 69.5 7.65 8.80
SCTY 140829C00070000 C 08/29/14 70.0 7.40 8.50
SCTY 140829C00070500 C 08/29/14 70.5 7.05 8.20
SCTY 140829C00071000 C 08/29/14 71.0 6.75 7.85
SCTY 140829C00071500 C 08/29/14 71.5 6.55 7.60
SCTY 140829C00072000 C 08/29/14 72.0 6.30 7.30
SCTY 140829C00072500 C 08/29/14 72.5 6.00 7.05
SCTY 140829C00073000 C 08/29/14 73.0 5.80 6.80
SCTY 140829C00073500 C 08/29/14 73.5 5.55 6.50
SCTY 140829C00074000 C 08/29/14 74.0 5.35 6.25
SCTY 140829C00075000 C 08/29/14 75.0 4.85 5.80
SCTY 140829P00058000 P 08/29/14 58.0 0.51 1.10
SCTY 140829P00058500 P 08/29/14 58.5 0.00 2.60
SCTY 140829P00059000 P 08/29/14 59.0 0.00 1.98
SCTY 140829P00059500 P 08/29/14 59.5 0.38 1.27
SCTY 140829P00060000 P 08/29/14 60.0 0.92 1.20
SCTY 140829P00060500 P 08/29/14 60.5 1.02 1.77
SCTY 140829P00061000 P 08/29/14 61.0 1.08 2.31
SCTY 140829P00061500 P 08/29/14 61.5 1.19 2.92
SCTY 140829P00062000 P 08/29/14 62.0 1.28 2.38
SCTY 140829P00062500 P 08/29/14 62.5 1.35 2.44
SCTY 140829P00063000 P 08/29/14 63.0 1.45 2.17
SCTY 140829P00063500 P 08/29/14 63.5 1.23 3.20
SCTY 140829P00064000 P 08/29/14 64.0 1.66 3.50
SCTY 140829P00064500 P 08/29/14 64.5 1.79 3.75
SCTY 140829P00065000 P 08/29/14 65.0 1.97 2.73
SCTY 140829P00065500 P 08/29/14 65.5 2.01 3.85
SCTY 140829P00066000 P 08/29/14 66.0 2.24 3.50
SCTY 140829P00066500 P 08/29/14 66.5 2.48 3.95
SCTY 140829P00067000 P 08/29/14 67.0 2.57 4.20
SCTY 140829P00067500 P 08/29/14 67.5 2.64 5.00
SCTY 140829P00068000 P 08/29/14 68.0 2.72 5.20
SCTY 140829P00068500 P 08/29/14 68.5 2.91 4.15
SCTY 140829P00069000 P 08/29/14 69.0 3.10 5.60
SCTY 140829P00069500 P 08/29/14 69.5 3.35 4.15
SCTY 140829P00070000 P 08/29/14 70.0 3.55 4.15
SCTY 140829P00070500 P 08/29/14 70.5 3.85 4.40
SCTY 140829P00071000 P 08/29/14 71.0 4.10 4.70
SCTY 140829P00071500 P 08/29/14 71.5 4.15 4.75
SCTY 140829P00072000 P 08/29/14 72.0 4.35 5.00
SCTY 140829P00072500 P 08/29/14 72.5 4.55 5.20
SCTY 140829P00073000 P 08/29/14 73.0 4.90 5.55
SCTY 140829P00073500 P 08/29/14 73.5 5.05 6.00
SCTY 140829P00074000 P 08/29/14 74.0 5.30 6.00
SCTY 140829P00075000 P 08/29/14 75.0 6.15 6.60
SCTY 140905C00058000 C 09/05/14 58.0 15.90 17.95
SCTY 140905C00059000 C 09/05/14 59.0 14.90 17.00
SCTY 140905C00060000 C 09/05/14 60.0 14.10 16.20
SCTY 140905C00061000 C 09/05/14 61.0 13.30 15.35
SCTY 140905C00062000 C 09/05/14 62.0 12.50 14.50
SCTY 140905C00062500 C 09/05/14 62.5 12.10 14.10
SCTY 140905C00063000 C 09/05/14 63.0 11.70 13.70
SCTY 140905C00063500 C 09/05/14 63.5 11.30 13.35
SCTY 140905C00064000 C 09/05/14 64.0 10.90 13.10
SCTY 140905C00064500 C 09/05/14 64.5 10.50 12.60
SCTY 140905C00065000 C 09/05/14 65.0 10.50 12.25
SCTY 140905C00065500 C 09/05/14 65.5 9.70 11.85
SCTY 140905C00066000 C 09/05/14 66.0 9.50 11.45
SCTY 140905C00066500 C 09/05/14 66.5 9.10 11.25
SCTY 140905C00067000 C 09/05/14 67.0 9.35 10.75
SCTY 140905C00067500 C 09/05/14 67.5 9.25 10.45
SCTY 140905C00068000 C 09/05/14 68.0 8.90 10.00
SCTY 140905C00068500 C 09/05/14 68.5 8.60 9.65
SCTY 140905C00069000 C 09/05/14 69.0 8.25 9.35
SCTY 140905C00069500 C 09/05/14 69.5 8.00 9.00
SCTY 140905C00070000 C 09/05/14 70.0 7.65 8.70
SCTY 140905C00070500 C 09/05/14 70.5 7.45 8.55
SCTY 140905C00071000 C 09/05/14 71.0 7.10 8.25
SCTY 140905C00071500 C 09/05/14 71.5 6.90 7.85
SCTY 140905C00072000 C 09/05/14 72.0 6.55 7.70
SCTY 140905C00072500 C 09/05/14 72.5 6.45 7.30
SCTY 140905C00073000 C 09/05/14 73.0 6.15 7.10
SCTY 140905C00073500 C 09/05/14 73.5 5.95 6.85
SCTY 140905C00074000 C 09/05/14 74.0 5.65 6.55
SCTY 140905C00074500 C 09/05/14 74.5 5.45 6.10
SCTY 140905C00075000 C 09/05/14 75.0 5.20 6.10
SCTY 140905C00076000 C 09/05/14 76.0 4.75 5.25
SCTY 140905C00077000 C 09/05/14 77.0 4.40 5.25
SCTY 140905C00078000 C 09/05/14 78.0 4.00 4.80
SCTY 140905C00079000 C 09/05/14 79.0 3.60 4.65
SCTY 140905P00058000 P 09/05/14 58.0 0.79 1.22
SCTY 140905P00059000 P 09/05/14 59.0 0.41 1.33
SCTY 140905P00060000 P 09/05/14 60.0 1.07 1.30
SCTY 140905P00061000 P 09/05/14 61.0 0.97 2.30
SCTY 140905P00062000 P 09/05/14 62.0 1.58 3.20
SCTY 140905P00062500 P 09/05/14 62.5 1.70 2.59
SCTY 140905P00063000 P 09/05/14 63.0 1.79 3.95
SCTY 140905P00063500 P 09/05/14 63.5 1.90 4.20
SCTY 140905P00064000 P 09/05/14 64.0 2.02 3.60
SCTY 140905P00064500 P 09/05/14 64.5 2.14 4.70
SCTY 140905P00065000 P 09/05/14 65.0 2.27 2.99
SCTY 140905P00065500 P 09/05/14 65.5 2.44 4.70
SCTY 140905P00066000 P 09/05/14 66.0 2.58 5.00
SCTY 140905P00066500 P 09/05/14 66.5 2.72 5.05
SCTY 140905P00067000 P 09/05/14 67.0 2.90 5.30
SCTY 140905P00067500 P 09/05/14 67.5 3.05 5.20
SCTY 140905P00068000 P 09/05/14 68.0 3.20 5.75
SCTY 140905P00068500 P 09/05/14 68.5 3.45 5.55
SCTY 140905P00069000 P 09/05/14 69.0 3.60 6.00
SCTY 140905P00069500 P 09/05/14 69.5 3.85 6.20
SCTY 140905P00070000 P 09/05/14 70.0 4.00 4.90
SCTY 140905P00070500 P 09/05/14 70.5 4.20 5.45
SCTY 140905P00071000 P 09/05/14 71.0 4.45 5.35
SCTY 140905P00071500 P 09/05/14 71.5 4.75 5.60
SCTY 140905P00072000 P 09/05/14 72.0 4.95 5.35
SCTY 140905P00072500 P 09/05/14 72.5 5.15 5.80
SCTY 140905P00073000 P 09/05/14 73.0 5.40 6.15
SCTY 140905P00073500 P 09/05/14 73.5 5.65 6.40
SCTY 140905P00074000 P 09/05/14 74.0 6.00 6.65
SCTY 140905P00074500 P 09/05/14 74.5 6.25 6.65
SCTY 140905P00075000 P 09/05/14 75.0 6.50 6.90
SCTY 140905P00076000 P 09/05/14 76.0 7.10 7.50
SCTY 140905P00077000 P 09/05/14 77.0 7.65 8.10
SCTY 140905P00078000 P 09/05/14 78.0 8.35 9.05
SCTY 140905P00079000 P 09/05/14 79.0 8.85 9.60
SCTY 140920C00045000 C 09/20/14 45.0 27.70 30.15
SCTY 140920C00050000 C 09/20/14 50.0 22.90 25.35
SCTY 140920C00055000 C 09/20/14 55.0 18.50 20.80
SCTY 140920C00057500 C 09/20/14 57.5 16.30 18.60
SCTY 140920C00060000 C 09/20/14 60.0 14.10 16.50
SCTY 140920C00062500 C 09/20/14 62.5 12.55 14.50
SCTY 140920C00065000 C 09/20/14 65.0 11.30 12.70
SCTY 140920C00067500 C 09/20/14 67.5 9.95 11.00
SCTY 140920C00070000 C 09/20/14 70.0 8.40 9.50
SCTY 140920C00072500 C 09/20/14 72.5 7.15 7.80
SCTY 140920C00075000 C 09/20/14 75.0 6.00 6.25
SCTY 140920C00077500 C 09/20/14 77.5 5.00 5.45
SCTY 140920C00080000 C 09/20/14 80.0 4.05 4.65
SCTY 140920C00082500 C 09/20/14 82.5 3.40 3.50
SCTY 140920C00085000 C 09/20/14 85.0 2.72 3.25
SCTY 140920C00090000 C 09/20/14 90.0 1.80 2.16
SCTY 140920C00095000 C 09/20/14 95.0 1.01 1.42
SCTY 140920C00100000 C 09/20/14 100.0 0.69 0.90
SCTY 140920C00105000 C 09/20/14 105.0 0.23 0.56
SCTY 140920C00110000 C 09/20/14 110.0 0.15 0.40
SCTY 140920C00115000 C 09/20/14 115.0 0.05 0.29
SCTY 140920P00045000 P 09/20/14 45.0 0.14 0.22
SCTY 140920P00050000 P 09/20/14 50.0 0.41 0.65
SCTY 140920P00055000 P 09/20/14 55.0 0.90 1.31
SCTY 140920P00057500 P 09/20/14 57.5 1.12 1.30
SCTY 140920P00060000 P 09/20/14 60.0 1.65 1.79
SCTY 140920P00062500 P 09/20/14 62.5 2.19 2.65
SCTY 140920P00065000 P 09/20/14 65.0 2.94 3.45
SCTY 140920P00067500 P 09/20/14 67.5 3.80 4.75
SCTY 140920P00070000 P 09/20/14 70.0 4.80 5.05
SCTY 140920P00072500 P 09/20/14 72.5 5.95 6.20
SCTY 140920P00075000 P 09/20/14 75.0 7.30 7.55
SCTY 140920P00077500 P 09/20/14 77.5 8.65 9.75
SCTY 140920P00080000 P 09/20/14 80.0 10.30 11.30
SCTY 140920P00082500 P 09/20/14 82.5 11.85 13.20
SCTY 140920P00085000 P 09/20/14 85.0 13.85 15.80
SCTY 140920P00090000 P 09/20/14 90.0 17.20 19.60
SCTY 140920P00095000 P 09/20/14 95.0 21.50 23.80
SCTY 140920P00100000 P 09/20/14 100.0 25.95 28.40
SCTY 140920P00105000 P 09/20/14 105.0 30.65 33.00
SCTY 140920P00110000 P 09/20/14 110.0 35.40 37.80
SCTY 140920P00115000 P 09/20/14 115.0 40.30 42.60
SCTY 141018C00020000 C 10/18/14 20.0 52.20 55.70
SCTY 141018C00023000 C 10/18/14 23.0 49.70 52.60
SCTY 141018C00024000 C 10/18/14 24.0 48.70 51.60
SCTY 141018C00025000 C 10/18/14 25.0 47.50 50.95
SCTY 141018C00026000 C 10/18/14 26.0 46.70 49.60
SCTY 141018C00027000 C 10/18/14 27.0 45.70 48.50
SCTY 141018C00028000 C 10/18/14 28.0 44.70 47.60
SCTY 141018C00029000 C 10/18/14 29.0 43.70 46.65
SCTY 141018C00030000 C 10/18/14 30.0 42.70 45.65
SCTY 141018C00031000 C 10/18/14 31.0 41.70 44.40
SCTY 141018C00032000 C 10/18/14 32.0 40.70 43.70
SCTY 141018C00033000 C 10/18/14 33.0 39.70 42.55
SCTY 141018C00034000 C 10/18/14 34.0 38.70 41.40
SCTY 141018C00035000 C 10/18/14 35.0 37.70 40.05
SCTY 141018C00036000 C 10/18/14 36.0 36.70 39.10
SCTY 141018C00037000 C 10/18/14 37.0 35.70 38.05
SCTY 141018C00038000 C 10/18/14 38.0 34.70 37.15
SCTY 141018C00039000 C 10/18/14 39.0 33.70 36.25
SCTY 141018C00040000 C 10/18/14 40.0 32.70 35.15
SCTY 141018C00041000 C 10/18/14 41.0 31.70 34.15
SCTY 141018C00042000 C 10/18/14 42.0 30.70 33.20
SCTY 141018C00043000 C 10/18/14 43.0 29.70 32.20
SCTY 141018C00044000 C 10/18/14 44.0 28.90 31.25
SCTY 141018C00045000 C 10/18/14 45.0 27.90 30.30
SCTY 141018C00046000 C 10/18/14 46.0 26.90 29.35
SCTY 141018C00047000 C 10/18/14 47.0 25.95 28.40
SCTY 141018C00048000 C 10/18/14 48.0 25.10 27.50
SCTY 141018C00049000 C 10/18/14 49.0 24.10 26.55
SCTY 141018C00050000 C 10/18/14 50.0 23.15 25.60
SCTY 141018C00052500 C 10/18/14 52.5 21.00 23.35
SCTY 141018C00055000 C 10/18/14 55.0 19.40 21.20
SCTY 141018C00057500 C 10/18/14 57.5 17.20 19.10
SCTY 141018C00060000 C 10/18/14 60.0 15.40 16.95
SCTY 141018C00062500 C 10/18/14 62.5 14.05 15.10
SCTY 141018C00065000 C 10/18/14 65.0 12.50 13.35
SCTY 141018C00067500 C 10/18/14 67.5 10.90 11.30
SCTY 141018C00070000 C 10/18/14 70.0 9.45 10.35
SCTY 141018C00072500 C 10/18/14 72.5 8.15 8.75
SCTY 141018C00075000 C 10/18/14 75.0 7.10 7.35
SCTY 141018C00077500 C 10/18/14 77.5 6.10 6.65
SCTY 141018C00080000 C 10/18/14 80.0 5.20 5.40
SCTY 141018C00082500 C 10/18/14 82.5 4.40 4.90
SCTY 141018C00085000 C 10/18/14 85.0 3.70 4.15
SCTY 141018C00087500 C 10/18/14 87.5 3.10 3.60
SCTY 141018C00090000 C 10/18/14 90.0 2.57 2.93
SCTY 141018C00092500 C 10/18/14 92.5 2.15 2.47
SCTY 141018C00095000 C 10/18/14 95.0 1.79 2.04
SCTY 141018C00100000 C 10/18/14 100.0 1.20 1.41
SCTY 141018C00105000 C 10/18/14 105.0 0.58 1.04
SCTY 141018C00110000 C 10/18/14 110.0 0.49 0.69
SCTY 141018C00115000 C 10/18/14 115.0 0.22 0.52
SCTY 141018C00120000 C 10/18/14 120.0 0.16 0.33
SCTY 141018C00125000 C 10/18/14 125.0 0.03 0.27
SCTY 141018C00130000 C 10/18/14 130.0 0.02 0.30
SCTY 141018C00135000 C 10/18/14 135.0 0.02 0.28
SCTY 141018C00140000 C 10/18/14 140.0 0.00 0.25
SCTY 141018C00145000 C 10/18/14 145.0 0.00 0.25
SCTY 141018C00150000 C 10/18/14 150.0 0.00 0.25
SCTY 141018C00155000 C 10/18/14 155.0 0.00 0.25
SCTY 141018C00160000 C 10/18/14 160.0 0.00 0.25
SCTY 141018C00165000 C 10/18/14 165.0 0.00 0.25
SCTY 141018C00170000 C 10/18/14 170.0 0.00 0.25
SCTY 141018P00020000 P 10/18/14 20.0 0.00 0.25
SCTY 141018P00023000 P 10/18/14 23.0 0.00 0.25
SCTY 141018P00024000 P 10/18/14 24.0 0.00 0.25
SCTY 141018P00025000 P 10/18/14 25.0 0.00 0.25
SCTY 141018P00026000 P 10/18/14 26.0 0.00 0.25
SCTY 141018P00027000 P 10/18/14 27.0 0.00 0.25
SCTY 141018P00028000 P 10/18/14 28.0 0.00 0.25
SCTY 141018P00029000 P 10/18/14 29.0 0.00 0.25
SCTY 141018P00030000 P 10/18/14 30.0 0.00 0.25
SCTY 141018P00031000 P 10/18/14 31.0 0.00 0.12
SCTY 141018P00032000 P 10/18/14 32.0 0.00 0.25
SCTY 141018P00033000 P 10/18/14 33.0 0.00 0.25
SCTY 141018P00034000 P 10/18/14 34.0 0.03 0.25
SCTY 141018P00035000 P 10/18/14 35.0 0.01 0.25
SCTY 141018P00036000 P 10/18/14 36.0 0.00 0.25
SCTY 141018P00037000 P 10/18/14 37.0 0.00 0.42
SCTY 141018P00038000 P 10/18/14 38.0 0.02 0.29
SCTY 141018P00039000 P 10/18/14 39.0 0.02 0.49
SCTY 141018P00040000 P 10/18/14 40.0 0.15 0.35
SCTY 141018P00041000 P 10/18/14 41.0 0.17 0.44
SCTY 141018P00042000 P 10/18/14 42.0 0.21 0.43
SCTY 141018P00043000 P 10/18/14 43.0 0.25 0.50
SCTY 141018P00044000 P 10/18/14 44.0 0.21 0.65
SCTY 141018P00045000 P 10/18/14 45.0 0.35 0.49
SCTY 141018P00046000 P 10/18/14 46.0 0.40 0.65
SCTY 141018P00047000 P 10/18/14 47.0 0.41 0.74
SCTY 141018P00048000 P 10/18/14 48.0 0.51 0.83
SCTY 141018P00049000 P 10/18/14 49.0 0.50 0.97
SCTY 141018P00050000 P 10/18/14 50.0 0.70 1.06
SCTY 141018P00052500 P 10/18/14 52.5 0.97 1.15
SCTY 141018P00055000 P 10/18/14 55.0 1.32 1.53
SCTY 141018P00057500 P 10/18/14 57.5 1.76 2.01
SCTY 141018P00060000 P 10/18/14 60.0 2.31 2.57
SCTY 141018P00062500 P 10/18/14 62.5 3.00 3.30
SCTY 141018P00065000 P 10/18/14 65.0 3.80 4.15
SCTY 141018P00067500 P 10/18/14 67.5 4.65 5.10
SCTY 141018P00070000 P 10/18/14 70.0 5.70 6.15
SCTY 141018P00072500 P 10/18/14 72.5 6.95 7.40
SCTY 141018P00075000 P 10/18/14 75.0 8.40 8.75
SCTY 141018P00077500 P 10/18/14 77.5 9.75 10.25
SCTY 141018P00080000 P 10/18/14 80.0 11.40 11.90
SCTY 141018P00082500 P 10/18/14 82.5 13.10 13.55
SCTY 141018P00085000 P 10/18/14 85.0 14.45 15.35
SCTY 141018P00087500 P 10/18/14 87.5 16.85 17.45
SCTY 141018P00090000 P 10/18/14 90.0 18.15 19.45
SCTY 141018P00092500 P 10/18/14 92.5 20.25 22.55
SCTY 141018P00095000 P 10/18/14 95.0 22.25 24.65
SCTY 141018P00100000 P 10/18/14 100.0 26.60 29.05
SCTY 141018P00105000 P 10/18/14 105.0 31.15 33.60
SCTY 141018P00110000 P 10/18/14 110.0 35.80 38.20
SCTY 141018P00115000 P 10/18/14 115.0 40.30 43.00
SCTY 141018P00120000 P 10/18/14 120.0 45.25 47.80
SCTY 141018P00125000 P 10/18/14 125.0 49.70 52.80
SCTY 141018P00130000 P 10/18/14 130.0 55.15 57.60
SCTY 141018P00135000 P 10/18/14 135.0 59.90 62.60
SCTY 141018P00140000 P 10/18/14 140.0 64.85 67.60
SCTY 141018P00145000 P 10/18/14 145.0 69.85 72.60
SCTY 141018P00150000 P 10/18/14 150.0 74.75 77.40
SCTY 141018P00155000 P 10/18/14 155.0 79.85 82.40
SCTY 141018P00160000 P 10/18/14 160.0 84.90 87.40
SCTY 141018P00165000 P 10/18/14 165.0 89.25 92.40
SCTY 141018P00170000 P 10/18/14 170.0 94.30 97.40
SCTY 150117C00008000 C 01/17/15 8.0 64.20 67.60
SCTY 150117C00010000 C 01/17/15 10.0 62.25 66.15
SCTY 150117C00013000 C 01/17/15 13.0 59.20 62.60
SCTY 150117C00015000 C 01/17/15 15.0 57.25 60.85
SCTY 150117C00018000 C 01/17/15 18.0 54.20 57.60
SCTY 150117C00020000 C 01/17/15 20.0 52.20 55.60
SCTY 150117C00023000 C 01/17/15 23.0 49.25 52.85
SCTY 150117C00024000 C 01/17/15 24.0 48.45 51.60
SCTY 150117C00025000 C 01/17/15 25.0 47.20 50.60
SCTY 150117C00026000 C 01/17/15 26.0 46.20 49.60
SCTY 150117C00027000 C 01/17/15 27.0 45.20 48.60
SCTY 150117C00028000 C 01/17/15 28.0 44.45 47.50
SCTY 150117C00029000 C 01/17/15 29.0 43.70 46.95
SCTY 150117C00030000 C 01/17/15 30.0 42.70 45.25
SCTY 150117C00031000 C 01/17/15 31.0 41.70 44.45
SCTY 150117C00032000 C 01/17/15 32.0 40.70 43.40
SCTY 150117C00033000 C 01/17/15 33.0 39.70 42.30
SCTY 150117C00034000 C 01/17/15 34.0 38.70 41.15
SCTY 150117C00035000 C 01/17/15 35.0 37.90 40.55
SCTY 150117C00036000 C 01/17/15 36.0 36.90 39.45
SCTY 150117C00037000 C 01/17/15 37.0 35.90 38.55
SCTY 150117C00038000 C 01/17/15 38.0 34.90 37.40
SCTY 150117C00039000 C 01/17/15 39.0 33.90 36.50
SCTY 150117C00040000 C 01/17/15 40.0 33.00 35.60
SCTY 150117C00041000 C 01/17/15 41.0 32.10 34.80
SCTY 150117C00042000 C 01/17/15 42.0 31.15 33.85
SCTY 150117C00043000 C 01/17/15 43.0 30.30 32.80
SCTY 150117C00044000 C 01/17/15 44.0 29.50 31.95
SCTY 150117C00045000 C 01/17/15 45.0 28.50 31.05
SCTY 150117C00046000 C 01/17/15 46.0 27.70 30.15
SCTY 150117C00047000 C 01/17/15 47.0 26.95 29.30
SCTY 150117C00048000 C 01/17/15 48.0 26.10 28.60
SCTY 150117C00049000 C 01/17/15 49.0 25.80 27.65
SCTY 150117C00050000 C 01/17/15 50.0 25.50 26.80
SCTY 150117C00052500 C 01/17/15 52.5 23.55 24.65
SCTY 150117C00055000 C 01/17/15 55.0 21.75 22.30
SCTY 150117C00057500 C 01/17/15 57.5 19.85 21.10
SCTY 150117C00060000 C 01/17/15 60.0 18.30 19.20
SCTY 150117C00062500 C 01/17/15 62.5 16.60 17.70
SCTY 150117C00065000 C 01/17/15 65.0 15.15 15.95
SCTY 150117C00067500 C 01/17/15 67.5 13.80 14.25
SCTY 150117C00070000 C 01/17/15 70.0 12.55 12.80
SCTY 150117C00072500 C 01/17/15 72.5 11.35 11.60
SCTY 150117C00075000 C 01/17/15 75.0 10.25 10.50
SCTY 150117C00077500 C 01/17/15 77.5 9.20 9.45
SCTY 150117C00080000 C 01/17/15 80.0 8.30 8.55
SCTY 150117C00082500 C 01/17/15 82.5 7.40 7.65
SCTY 150117C00085000 C 01/17/15 85.0 6.65 6.90
SCTY 150117C00087500 C 01/17/15 87.5 5.95 6.20
SCTY 150117C00090000 C 01/17/15 90.0 5.30 5.55
SCTY 150117C00092500 C 01/17/15 92.5 4.70 4.95
SCTY 150117C00095000 C 01/17/15 95.0 4.15 4.65
SCTY 150117C00100000 C 01/17/15 100.0 3.25 3.70
SCTY 150117C00105000 C 01/17/15 105.0 2.55 2.75
SCTY 150117C00110000 C 01/17/15 110.0 1.70 2.26
SCTY 150117C00115000 C 01/17/15 115.0 1.23 1.80
SCTY 150117C00120000 C 01/17/15 120.0 0.99 1.37
SCTY 150117C00125000 C 01/17/15 125.0 0.65 1.16
SCTY 150117C00130000 C 01/17/15 130.0 0.55 0.86
SCTY 150117C00135000 C 01/17/15 135.0 0.27 0.76
SCTY 150117C00140000 C 01/17/15 140.0 0.15 0.60
SCTY 150117C00145000 C 01/17/15 145.0 0.16 0.49
SCTY 150117C00150000 C 01/17/15 150.0 0.05 0.42
SCTY 150117C00155000 C 01/17/15 155.0 0.09 0.33
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.25
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.25
SCTY 150117C00170000 C 01/17/15 170.0 0.05 0.41
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.20
SCTY 150117P00010000 P 01/17/15 10.0 0.00 0.10
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.25
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.25
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.25
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.25
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.25
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.25
SCTY 150117P00025000 P 01/17/15 25.0 0.00 0.25
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.25
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.47
SCTY 150117P00028000 P 01/17/15 28.0 0.01 0.25
SCTY 150117P00029000 P 01/17/15 29.0 0.00 0.47
SCTY 150117P00030000 P 01/17/15 30.0 0.11 0.30
SCTY 150117P00031000 P 01/17/15 31.0 0.03 0.50
SCTY 150117P00032000 P 01/17/15 32.0 0.04 0.61
SCTY 150117P00033000 P 01/17/15 33.0 0.15 0.52
SCTY 150117P00034000 P 01/17/15 34.0 0.05 0.70
SCTY 150117P00035000 P 01/17/15 35.0 0.28 0.65
SCTY 150117P00036000 P 01/17/15 36.0 0.33 0.75
SCTY 150117P00037000 P 01/17/15 37.0 0.18 0.88
SCTY 150117P00038000 P 01/17/15 38.0 0.45 0.84
SCTY 150117P00039000 P 01/17/15 39.0 0.51 1.00
SCTY 150117P00040000 P 01/17/15 40.0 0.70 1.10
SCTY 150117P00041000 P 01/17/15 41.0 0.65 1.28
SCTY 150117P00042000 P 01/17/15 42.0 0.75 1.39
SCTY 150117P00043000 P 01/17/15 43.0 1.01 1.43
SCTY 150117P00044000 P 01/17/15 44.0 1.06 1.79
SCTY 150117P00045000 P 01/17/15 45.0 1.28 1.67
SCTY 150117P00046000 P 01/17/15 46.0 1.41 1.88
SCTY 150117P00047000 P 01/17/15 47.0 1.57 2.05
SCTY 150117P00048000 P 01/17/15 48.0 1.75 2.24
SCTY 150117P00049000 P 01/17/15 49.0 1.91 2.41
SCTY 150117P00050000 P 01/17/15 50.0 2.11 2.53
SCTY 150117P00052500 P 01/17/15 52.5 2.71 2.86
SCTY 150117P00055000 P 01/17/15 55.0 3.20 3.50
SCTY 150117P00057500 P 01/17/15 57.5 3.90 4.25
SCTY 150117P00060000 P 01/17/15 60.0 4.70 5.05
SCTY 150117P00062500 P 01/17/15 62.5 5.70 6.05
SCTY 150117P00065000 P 01/17/15 65.0 6.60 7.05
SCTY 150117P00067500 P 01/17/15 67.5 7.70 8.20
SCTY 150117P00070000 P 01/17/15 70.0 9.00 9.45
SCTY 150117P00072500 P 01/17/15 72.5 10.45 10.75
SCTY 150117P00075000 P 01/17/15 75.0 11.60 12.15
SCTY 150117P00077500 P 01/17/15 77.5 13.35 13.60
SCTY 150117P00080000 P 01/17/15 80.0 14.50 15.20
SCTY 150117P00082500 P 01/17/15 82.5 16.05 16.85
SCTY 150117P00085000 P 01/17/15 85.0 18.15 18.60
SCTY 150117P00087500 P 01/17/15 87.5 20.00 21.05
SCTY 150117P00090000 P 01/17/15 90.0 21.20 22.25
SCTY 150117P00092500 P 01/17/15 92.5 23.10 24.05
SCTY 150117P00095000 P 01/17/15 95.0 25.65 26.10
SCTY 150117P00100000 P 01/17/15 100.0 28.95 30.20
SCTY 150117P00105000 P 01/17/15 105.0 33.20 35.80
SCTY 150117P00110000 P 01/17/15 110.0 37.55 40.15
SCTY 150117P00115000 P 01/17/15 115.0 42.05 44.55
SCTY 150117P00120000 P 01/17/15 120.0 46.65 49.20
SCTY 150117P00125000 P 01/17/15 125.0 51.35 53.80
SCTY 150117P00130000 P 01/17/15 130.0 56.10 58.60
SCTY 150117P00135000 P 01/17/15 135.0 60.80 63.20
SCTY 150117P00140000 P 01/17/15 140.0 65.65 68.20
SCTY 150117P00145000 P 01/17/15 145.0 70.30 73.00
SCTY 150117P00150000 P 01/17/15 150.0 75.25 78.00
SCTY 150117P00155000 P 01/17/15 155.0 80.45 82.80
SCTY 150117P00160000 P 01/17/15 160.0 85.10 87.80
SCTY 150117P00165000 P 01/17/15 165.0 90.10 92.60
SCTY 150117P00170000 P 01/17/15 170.0 95.05 97.60
SCTY 160115C00005000 C 01/15/16 5.0 67.15 71.25
SCTY 160115C00008000 C 01/15/16 8.0 63.85 68.75
SCTY 160115C00010000 C 01/15/16 10.0 62.15 66.25
SCTY 160115C00013000 C 01/15/16 13.0 58.85 63.75
SCTY 160115C00015000 C 01/15/16 15.0 57.15 61.25
SCTY 160115C00018000 C 01/15/16 18.0 54.15 57.30
SCTY 160115C00020000 C 01/15/16 20.0 52.15 56.30
SCTY 160115C00023000 C 01/15/16 23.0 49.25 53.35
SCTY 160115C00025000 C 01/15/16 25.0 47.25 51.50
SCTY 160115C00028000 C 01/15/16 28.0 45.10 47.95
SCTY 160115C00030000 C 01/15/16 30.0 43.30 46.15
SCTY 160115C00033000 C 01/15/16 33.0 40.90 43.35
SCTY 160115C00035000 C 01/15/16 35.0 39.15 42.35
SCTY 160115C00037000 C 01/15/16 37.0 37.35 40.25
SCTY 160115C00040000 C 01/15/16 40.0 34.50 37.70
SCTY 160115C00042000 C 01/15/16 42.0 33.00 36.20
SCTY 160115C00045000 C 01/15/16 45.0 30.90 33.80
SCTY 160115C00047000 C 01/15/16 47.0 29.55 32.75
SCTY 160115C00050000 C 01/15/16 50.0 27.70 30.60
SCTY 160115C00052500 C 01/15/16 52.5 26.15 29.00
SCTY 160115C00055000 C 01/15/16 55.0 24.70 27.70
SCTY 160115C00057500 C 01/15/16 57.5 23.35 26.20
SCTY 160115C00060000 C 01/15/16 60.0 23.35 24.20
SCTY 160115C00062500 C 01/15/16 62.5 22.05 22.35
SCTY 160115C00065000 C 01/15/16 65.0 20.85 21.10
SCTY 160115C00067500 C 01/15/16 67.5 19.30 19.95
SCTY 160115C00070000 C 01/15/16 70.0 17.15 19.90
SCTY 160115C00072500 C 01/15/16 72.5 17.10 18.80
SCTY 160115C00075000 C 01/15/16 75.0 16.55 17.60
SCTY 160115C00077500 C 01/15/16 77.5 15.40 16.95
SCTY 160115C00080000 C 01/15/16 80.0 14.70 16.10
SCTY 160115C00082500 C 01/15/16 82.5 13.95 14.95
SCTY 160115C00085000 C 01/15/16 85.0 13.10 13.90
SCTY 160115C00087500 C 01/15/16 87.5 12.35 13.20
SCTY 160115C00090000 C 01/15/16 90.0 11.60 12.25
SCTY 160115C00092500 C 01/15/16 92.5 9.85 11.65
SCTY 160115C00095000 C 01/15/16 95.0 9.15 10.95
SCTY 160115C00100000 C 01/15/16 100.0 7.80 9.70
SCTY 160115C00105000 C 01/15/16 105.0 7.15 8.75
SCTY 160115C00110000 C 01/15/16 110.0 6.35 8.10
SCTY 160115C00115000 C 01/15/16 115.0 5.55 7.35
SCTY 160115C00120000 C 01/15/16 120.0 5.10 6.65
SCTY 160115C00125000 C 01/15/16 125.0 4.70 5.90
SCTY 160115C00130000 C 01/15/16 130.0 4.60 5.25
SCTY 160115C00135000 C 01/15/16 135.0 2.90 4.95
SCTY 160115C00140000 C 01/15/16 140.0 3.45 4.40
SCTY 160115C00145000 C 01/15/16 145.0 2.21 4.60
SCTY 160115C00150000 C 01/15/16 150.0 2.70 3.35
SCTY 160115C00155000 C 01/15/16 155.0 1.95 2.79
SCTY 160115C00160000 C 01/15/16 160.0 1.56 2.79
SCTY 160115C00165000 C 01/15/16 165.0 1.45 2.95
SCTY 160115C00170000 C 01/15/16 170.0 1.88 2.02
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.55
SCTY 160115P00008000 P 01/15/16 8.0 0.00 5.00
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.20
SCTY 160115P00013000 P 01/15/16 13.0 0.00 5.00
SCTY 160115P00015000 P 01/15/16 15.0 0.00 1.16
SCTY 160115P00018000 P 01/15/16 18.0 0.15 0.90
SCTY 160115P00020000 P 01/15/16 20.0 0.28 0.75
SCTY 160115P00023000 P 01/15/16 23.0 0.50 0.78
SCTY 160115P00025000 P 01/15/16 25.0 0.72 1.07
SCTY 160115P00028000 P 01/15/16 28.0 0.85 1.95
SCTY 160115P00030000 P 01/15/16 30.0 1.15 1.90
SCTY 160115P00033000 P 01/15/16 33.0 1.60 2.85
SCTY 160115P00035000 P 01/15/16 35.0 2.30 2.60
SCTY 160115P00037000 P 01/15/16 37.0 2.27 3.95
SCTY 160115P00040000 P 01/15/16 40.0 2.95 4.40
SCTY 160115P00042000 P 01/15/16 42.0 3.25 5.35
SCTY 160115P00045000 P 01/15/16 45.0 4.90 5.15
SCTY 160115P00047000 P 01/15/16 47.0 5.35 6.60
SCTY 160115P00050000 P 01/15/16 50.0 6.45 7.75
SCTY 160115P00052500 P 01/15/16 52.5 7.30 8.05
SCTY 160115P00055000 P 01/15/16 55.0 8.40 9.05
SCTY 160115P00057500 P 01/15/16 57.5 9.40 10.20
SCTY 160115P00060000 P 01/15/16 60.0 10.30 11.90
SCTY 160115P00062500 P 01/15/16 62.5 11.75 13.25
SCTY 160115P00065000 P 01/15/16 65.0 12.60 14.75
SCTY 160115P00067500 P 01/15/16 67.5 14.10 15.40
SCTY 160115P00070000 P 01/15/16 70.0 15.70 16.25
SCTY 160115P00072500 P 01/15/16 72.5 17.05 18.50
SCTY 160115P00075000 P 01/15/16 75.0 18.50 20.95
SCTY 160115P00077500 P 01/15/16 77.5 20.10 22.95
SCTY 160115P00080000 P 01/15/16 80.0 21.70 23.00
SCTY 160115P00082500 P 01/15/16 82.5 23.35 25.55
SCTY 160115P00085000 P 01/15/16 85.0 24.95 26.30
SCTY 160115P00087500 P 01/15/16 87.5 26.40 27.65
SCTY 160115P00090000 P 01/15/16 90.0 28.70 29.40
SCTY 160115P00092500 P 01/15/16 92.5 30.55 31.15
SCTY 160115P00095000 P 01/15/16 95.0 32.00 34.50
SCTY 160115P00100000 P 01/15/16 100.0 35.85 38.40
SCTY 160115P00105000 P 01/15/16 105.0 39.65 42.00
SCTY 160115P00110000 P 01/15/16 110.0 43.70 45.80
SCTY 160115P00115000 P 01/15/16 115.0 48.40 50.00
SCTY 160115P00120000 P 01/15/16 120.0 51.95 54.20
SCTY 160115P00125000 P 01/15/16 125.0 56.10 58.40
SCTY 160115P00130000 P 01/15/16 130.0 60.60 62.60
SCTY 160115P00135000 P 01/15/16 135.0 64.50 67.00
SCTY 160115P00140000 P 01/15/16 140.0 68.90 71.60
SCTY 160115P00145000 P 01/15/16 145.0 73.00 76.00
SCTY 160115P00150000 P 01/15/16 150.0 78.80 80.60
SCTY 160115P00155000 P 01/15/16 155.0 82.70 85.20
SCTY 160115P00160000 P 01/15/16 160.0 88.00 89.80
SCTY 160115P00165000 P 01/15/16 165.0 92.30 94.60
SCTY 160115P00170000 P 01/15/16 170.0 97.00 99.20

OPRA data is delayed 15 minutes.