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 Sep 15 2014 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140920C00040000 C 09/20/14 40.0 26.65 28.50
SCTY 140920C00045000 C 09/20/14 45.0 21.70 23.30
SCTY 140920C00050000 C 09/20/14 50.0 16.70 18.25
SCTY 140920C00055000 C 09/20/14 55.0 11.55 13.25
SCTY 140920C00057500 C 09/20/14 57.5 9.05 10.75
SCTY 140920C00060000 C 09/20/14 60.0 6.60 8.30
SCTY 140920C00061000 C 09/20/14 61.0 5.70 7.65
SCTY 140920C00062000 C 09/20/14 62.0 4.80 6.50
SCTY 140920C00062500 C 09/20/14 62.5 4.40 6.00
SCTY 140920C00063000 C 09/20/14 63.0 4.05 5.45
SCTY 140920C00063500 C 09/20/14 63.5 3.55 4.70
SCTY 140920C00064000 C 09/20/14 64.0 3.25 4.20
SCTY 140920C00064500 C 09/20/14 64.5 2.89 4.10
SCTY 140920C00065000 C 09/20/14 65.0 2.93 3.35
SCTY 140920C00065500 C 09/20/14 65.5 2.61 3.20
SCTY 140920C00066000 C 09/20/14 66.0 2.28 2.76
SCTY 140920C00066500 C 09/20/14 66.5 2.01 2.24
SCTY 140920C00067000 C 09/20/14 67.0 1.79 2.01
SCTY 140920C00067500 C 09/20/14 67.5 1.56 1.72
SCTY 140920C00068000 C 09/20/14 68.0 1.37 1.49
SCTY 140920C00068500 C 09/20/14 68.5 1.15 1.28
SCTY 140920C00069000 C 09/20/14 69.0 0.98 1.10
SCTY 140920C00069500 C 09/20/14 69.5 0.84 0.95
SCTY 140920C00070000 C 09/20/14 70.0 0.72 0.81
SCTY 140920C00070500 C 09/20/14 70.5 0.60 0.67
SCTY 140920C00071000 C 09/20/14 71.0 0.51 0.59
SCTY 140920C00071500 C 09/20/14 71.5 0.43 0.50
SCTY 140920C00072000 C 09/20/14 72.0 0.35 0.42
SCTY 140920C00072500 C 09/20/14 72.5 0.28 0.36
SCTY 140920C00073000 C 09/20/14 73.0 0.25 0.31
SCTY 140920C00073500 C 09/20/14 73.5 0.19 0.26
SCTY 140920C00074000 C 09/20/14 74.0 0.17 0.22
SCTY 140920C00074500 C 09/20/14 74.5 0.13 0.21
SCTY 140920C00075000 C 09/20/14 75.0 0.11 0.15
SCTY 140920C00076000 C 09/20/14 76.0 0.07 0.11
SCTY 140920C00077500 C 09/20/14 77.5 0.04 0.05
SCTY 140920C00079000 C 09/20/14 79.0 0.01 0.05
SCTY 140920C00080000 C 09/20/14 80.0 0.00 0.06
SCTY 140920C00081000 C 09/20/14 81.0 0.00 0.11
SCTY 140920C00082500 C 09/20/14 82.5 0.02 0.03
SCTY 140920C00084000 C 09/20/14 84.0 0.00 0.08
SCTY 140920C00085000 C 09/20/14 85.0 0.00 0.08
SCTY 140920C00086000 C 09/20/14 86.0 0.00 0.06
SCTY 140920C00089000 C 09/20/14 89.0 0.00 0.12
SCTY 140920C00090000 C 09/20/14 90.0 0.00 0.08
SCTY 140920C00095000 C 09/20/14 95.0 0.00 0.03
SCTY 140920C00100000 C 09/20/14 100.0 0.00 0.03
SCTY 140920C00105000 C 09/20/14 105.0 0.00 0.03
SCTY 140920C00110000 C 09/20/14 110.0 0.00 0.03
SCTY 140920C00115000 C 09/20/14 115.0 0.00 0.03
SCTY 140920P00040000 P 09/20/14 40.0 0.00 0.02
SCTY 140920P00045000 P 09/20/14 45.0 0.00 0.03
SCTY 140920P00050000 P 09/20/14 50.0 0.01 0.03
SCTY 140920P00055000 P 09/20/14 55.0 0.00 0.04
SCTY 140920P00057500 P 09/20/14 57.5 0.00 0.06
SCTY 140920P00060000 P 09/20/14 60.0 0.06 0.14
SCTY 140920P00061000 P 09/20/14 61.0 0.11 0.21
SCTY 140920P00062000 P 09/20/14 62.0 0.19 0.29
SCTY 140920P00062500 P 09/20/14 62.5 0.26 0.34
SCTY 140920P00063000 P 09/20/14 63.0 0.33 0.43
SCTY 140920P00063500 P 09/20/14 63.5 0.41 0.47
SCTY 140920P00064000 P 09/20/14 64.0 0.51 0.60
SCTY 140920P00064500 P 09/20/14 64.5 0.62 0.71
SCTY 140920P00065000 P 09/20/14 65.0 0.75 0.84
SCTY 140920P00065500 P 09/20/14 65.5 0.90 1.03
SCTY 140920P00066000 P 09/20/14 66.0 1.07 1.20
SCTY 140920P00066500 P 09/20/14 66.5 1.26 1.40
SCTY 140920P00067000 P 09/20/14 67.0 1.50 1.62
SCTY 140920P00067500 P 09/20/14 67.5 1.76 1.88
SCTY 140920P00068000 P 09/20/14 68.0 1.96 2.16
SCTY 140920P00068500 P 09/20/14 68.5 2.23 2.45
SCTY 140920P00069000 P 09/20/14 69.0 2.63 2.81
SCTY 140920P00069500 P 09/20/14 69.5 2.90 3.15
SCTY 140920P00070000 P 09/20/14 70.0 3.30 3.50
SCTY 140920P00070500 P 09/20/14 70.5 3.35 3.90
SCTY 140920P00071000 P 09/20/14 71.0 3.95 4.35
SCTY 140920P00071500 P 09/20/14 71.5 4.50 4.75
SCTY 140920P00072000 P 09/20/14 72.0 4.90 5.35
SCTY 140920P00072500 P 09/20/14 72.5 5.20 5.75
SCTY 140920P00073000 P 09/20/14 73.0 5.70 6.15
SCTY 140920P00073500 P 09/20/14 73.5 5.20 6.65
SCTY 140920P00074000 P 09/20/14 74.0 6.25 7.15
SCTY 140920P00074500 P 09/20/14 74.5 6.50 7.65
SCTY 140920P00075000 P 09/20/14 75.0 7.10 8.15
SCTY 140920P00076000 P 09/20/14 76.0 7.45 9.55
SCTY 140920P00077500 P 09/20/14 77.5 9.20 11.05
SCTY 140920P00079000 P 09/20/14 79.0 10.60 12.70
SCTY 140920P00080000 P 09/20/14 80.0 12.00 13.00
SCTY 140920P00081000 P 09/20/14 81.0 12.60 14.45
SCTY 140920P00082500 P 09/20/14 82.5 14.15 16.00
SCTY 140920P00084000 P 09/20/14 84.0 15.70 17.50
SCTY 140920P00085000 P 09/20/14 85.0 16.75 18.50
SCTY 140920P00086000 P 09/20/14 86.0 17.75 19.50
SCTY 140920P00089000 P 09/20/14 89.0 20.75 22.50
SCTY 140920P00090000 P 09/20/14 90.0 21.75 23.15
SCTY 140920P00095000 P 09/20/14 95.0 26.80 28.00
SCTY 140920P00100000 P 09/20/14 100.0 31.80 33.00
SCTY 140920P00105000 P 09/20/14 105.0 36.45 38.45
SCTY 140920P00110000 P 09/20/14 110.0 41.75 43.10
SCTY 140920P00115000 P 09/20/14 115.0 46.75 48.40
SCTY 140926C00040000 C 09/26/14 40.0 26.70 28.30
SCTY 140926C00045000 C 09/26/14 45.0 21.70 23.25
SCTY 140926C00050000 C 09/26/14 50.0 16.55 18.35
SCTY 140926C00055000 C 09/26/14 55.0 11.60 13.45
SCTY 140926C00060000 C 09/26/14 60.0 6.95 8.90
SCTY 140926C00063000 C 09/26/14 63.0 4.70 6.10
SCTY 140926C00063500 C 09/26/14 63.5 4.35 5.80
SCTY 140926C00064000 C 09/26/14 64.0 4.00 5.40
SCTY 140926C00064500 C 09/26/14 64.5 3.55 5.00
SCTY 140926C00065000 C 09/26/14 65.0 3.40 4.60
SCTY 140926C00065500 C 09/26/14 65.5 3.25 4.15
SCTY 140926C00066000 C 09/26/14 66.0 3.15 3.50
SCTY 140926C00066500 C 09/26/14 66.5 2.83 3.45
SCTY 140926C00067000 C 09/26/14 67.0 2.66 3.25
SCTY 140926C00067500 C 09/26/14 67.5 2.34 2.57
SCTY 140926C00068000 C 09/26/14 68.0 2.13 2.37
SCTY 140926C00068500 C 09/26/14 68.5 1.88 2.15
SCTY 140926C00069000 C 09/26/14 69.0 1.74 1.94
SCTY 140926C00069500 C 09/26/14 69.5 1.57 1.94
SCTY 140926C00070000 C 09/26/14 70.0 1.40 1.61
SCTY 140926C00070500 C 09/26/14 70.5 1.33 1.43
SCTY 140926C00071000 C 09/26/14 71.0 1.14 1.32
SCTY 140926C00071500 C 09/26/14 71.5 1.02 1.20
SCTY 140926C00072000 C 09/26/14 72.0 0.90 1.07
SCTY 140926C00072500 C 09/26/14 72.5 0.77 1.07
SCTY 140926C00073000 C 09/26/14 73.0 0.72 0.96
SCTY 140926C00073500 C 09/26/14 73.5 0.61 0.80
SCTY 140926C00074000 C 09/26/14 74.0 0.59 0.71
SCTY 140926C00074500 C 09/26/14 74.5 0.44 0.69
SCTY 140926C00075000 C 09/26/14 75.0 0.42 0.67
SCTY 140926C00076000 C 09/26/14 76.0 0.39 0.54
SCTY 140926C00077000 C 09/26/14 77.0 0.26 0.44
SCTY 140926C00078000 C 09/26/14 78.0 0.20 0.38
SCTY 140926C00079000 C 09/26/14 79.0 0.15 0.32
SCTY 140926C00080000 C 09/26/14 80.0 0.15 0.32
SCTY 140926C00081000 C 09/26/14 81.0 0.11 0.40
SCTY 140926C00082000 C 09/26/14 82.0 0.10 0.46
SCTY 140926C00083000 C 09/26/14 83.0 0.09 0.27
SCTY 140926C00084000 C 09/26/14 84.0 0.08 0.45
SCTY 140926C00085000 C 09/26/14 85.0 0.07 0.37
SCTY 140926C00086000 C 09/26/14 86.0 0.06 0.28
SCTY 140926C00087000 C 09/26/14 87.0 0.04 0.31
SCTY 140926C00088000 C 09/26/14 88.0 0.02 0.27
SCTY 140926C00089000 C 09/26/14 89.0 0.02 0.26
SCTY 140926C00090000 C 09/26/14 90.0 0.00 0.25
SCTY 140926C00091000 C 09/26/14 91.0 0.00 0.25
SCTY 140926C00092000 C 09/26/14 92.0 0.00 0.25
SCTY 140926C00093000 C 09/26/14 93.0 0.00 0.25
SCTY 140926C00094000 C 09/26/14 94.0 0.00 0.20
SCTY 140926C00095000 C 09/26/14 95.0 0.00 0.13
SCTY 140926P00040000 P 09/26/14 40.0 0.00 0.03
SCTY 140926P00045000 P 09/26/14 45.0 0.00 0.03
SCTY 140926P00050000 P 09/26/14 50.0 0.00 0.08
SCTY 140926P00055000 P 09/26/14 55.0 0.00 0.16
SCTY 140926P00060000 P 09/26/14 60.0 0.37 0.49
SCTY 140926P00063000 P 09/26/14 63.0 0.88 1.01
SCTY 140926P00063500 P 09/26/14 63.5 1.02 1.15
SCTY 140926P00064000 P 09/26/14 64.0 1.15 1.28
SCTY 140926P00064500 P 09/26/14 64.5 1.31 1.45
SCTY 140926P00065000 P 09/26/14 65.0 1.48 1.63
SCTY 140926P00065500 P 09/26/14 65.5 1.65 1.82
SCTY 140926P00066000 P 09/26/14 66.0 1.83 2.02
SCTY 140926P00066500 P 09/26/14 66.5 2.09 2.25
SCTY 140926P00067000 P 09/26/14 67.0 2.32 2.49
SCTY 140926P00067500 P 09/26/14 67.5 2.56 2.73
SCTY 140926P00068000 P 09/26/14 68.0 2.84 3.05
SCTY 140926P00068500 P 09/26/14 68.5 3.05 3.30
SCTY 140926P00069000 P 09/26/14 69.0 3.30 3.60
SCTY 140926P00069500 P 09/26/14 69.5 3.70 4.05
SCTY 140926P00070000 P 09/26/14 70.0 4.05 4.30
SCTY 140926P00070500 P 09/26/14 70.5 4.35 4.75
SCTY 140926P00071000 P 09/26/14 71.0 4.80 5.00
SCTY 140926P00071500 P 09/26/14 71.5 4.80 5.50
SCTY 140926P00072000 P 09/26/14 72.0 4.85 6.30
SCTY 140926P00072500 P 09/26/14 72.5 5.55 6.15
SCTY 140926P00073000 P 09/26/14 73.0 5.35 7.15
SCTY 140926P00073500 P 09/26/14 73.5 6.75 7.15
SCTY 140926P00074000 P 09/26/14 74.0 6.70 7.60
SCTY 140926P00074500 P 09/26/14 74.5 6.35 8.45
SCTY 140926P00075000 P 09/26/14 75.0 6.80 8.65
SCTY 140926P00076000 P 09/26/14 76.0 7.70 9.85
SCTY 140926P00077000 P 09/26/14 77.0 8.60 10.95
SCTY 140926P00078000 P 09/26/14 78.0 9.70 11.65
SCTY 140926P00079000 P 09/26/14 79.0 10.55 12.95
SCTY 140926P00080000 P 09/26/14 80.0 11.45 13.70
SCTY 140926P00081000 P 09/26/14 81.0 12.50 14.60
SCTY 140926P00082000 P 09/26/14 82.0 13.50 15.80
SCTY 140926P00083000 P 09/26/14 83.0 14.45 16.85
SCTY 140926P00084000 P 09/26/14 84.0 15.45 17.65
SCTY 140926P00085000 P 09/26/14 85.0 16.55 18.55
SCTY 140926P00086000 P 09/26/14 86.0 17.60 19.70
SCTY 140926P00087000 P 09/26/14 87.0 18.60 20.80
SCTY 140926P00088000 P 09/26/14 88.0 19.65 21.80
SCTY 140926P00089000 P 09/26/14 89.0 20.65 22.75
SCTY 140926P00090000 P 09/26/14 90.0 21.65 23.50
SCTY 140926P00091000 P 09/26/14 91.0 22.70 24.75
SCTY 140926P00092000 P 09/26/14 92.0 23.70 25.70
SCTY 140926P00093000 P 09/26/14 93.0 24.70 26.50
SCTY 140926P00094000 P 09/26/14 94.0 25.75 27.80
SCTY 140926P00095000 P 09/26/14 95.0 26.75 28.70
SCTY 141003C00050000 C 10/03/14 50.0 16.55 18.25
SCTY 141003C00055000 C 10/03/14 55.0 11.50 13.60
SCTY 141003C00060000 C 10/03/14 60.0 7.40 9.00
SCTY 141003C00063000 C 10/03/14 63.0 5.20 6.30
SCTY 141003C00063500 C 10/03/14 63.5 5.20 5.85
SCTY 141003C00064000 C 10/03/14 64.0 4.80 5.75
SCTY 141003C00064500 C 10/03/14 64.5 4.55 5.30
SCTY 141003C00065000 C 10/03/14 65.0 4.35 4.85
SCTY 141003C00065500 C 10/03/14 65.5 3.95 4.60
SCTY 141003C00066000 C 10/03/14 66.0 3.40 4.20
SCTY 141003C00066500 C 10/03/14 66.5 3.25 3.85
SCTY 141003C00067000 C 10/03/14 67.0 2.92 3.90
SCTY 141003C00067500 C 10/03/14 67.5 2.88 3.60
SCTY 141003C00068000 C 10/03/14 68.0 2.78 3.00
SCTY 141003C00068500 C 10/03/14 68.5 2.41 2.95
SCTY 141003C00069000 C 10/03/14 69.0 2.35 2.90
SCTY 141003C00069500 C 10/03/14 69.5 2.16 2.61
SCTY 141003C00070000 C 10/03/14 70.0 2.06 2.33
SCTY 141003C00070500 C 10/03/14 70.5 1.81 2.11
SCTY 141003C00071000 C 10/03/14 71.0 1.52 2.08
SCTY 141003C00071500 C 10/03/14 71.5 1.52 1.79
SCTY 141003C00072000 C 10/03/14 72.0 1.42 1.63
SCTY 141003C00072500 C 10/03/14 72.5 1.22 1.60
SCTY 141003C00073000 C 10/03/14 73.0 1.23 1.39
SCTY 141003C00073500 C 10/03/14 73.5 1.10 1.37
SCTY 141003C00074000 C 10/03/14 74.0 0.93 1.34
SCTY 141003C00074500 C 10/03/14 74.5 0.92 1.12
SCTY 141003C00075000 C 10/03/14 75.0 0.84 1.38
SCTY 141003C00076000 C 10/03/14 76.0 0.62 1.31
SCTY 141003C00077000 C 10/03/14 77.0 0.48 1.00
SCTY 141003C00078000 C 10/03/14 78.0 0.40 0.85
SCTY 141003C00079000 C 10/03/14 79.0 0.33 0.77
SCTY 141003C00080000 C 10/03/14 80.0 0.29 0.82
SCTY 141003C00081000 C 10/03/14 81.0 0.22 0.64
SCTY 141003C00082000 C 10/03/14 82.0 0.19 0.88
SCTY 141003C00083000 C 10/03/14 83.0 0.14 0.86
SCTY 141003C00084000 C 10/03/14 84.0 0.12 0.76
SCTY 141003C00085000 C 10/03/14 85.0 0.10 0.56
SCTY 141003C00090000 C 10/03/14 90.0 0.00 0.37
SCTY 141003C00095000 C 10/03/14 95.0 0.00 0.26
SCTY 141003P00050000 P 10/03/14 50.0 0.00 0.17
SCTY 141003P00055000 P 10/03/14 55.0 0.01 0.23
SCTY 141003P00060000 P 10/03/14 60.0 0.35 0.92
SCTY 141003P00063000 P 10/03/14 63.0 1.23 1.48
SCTY 141003P00063500 P 10/03/14 63.5 1.49 1.73
SCTY 141003P00064000 P 10/03/14 64.0 1.65 1.82
SCTY 141003P00064500 P 10/03/14 64.5 1.64 2.26
SCTY 141003P00065000 P 10/03/14 65.0 2.01 2.27
SCTY 141003P00065500 P 10/03/14 65.5 2.16 2.69
SCTY 141003P00066000 P 10/03/14 66.0 2.34 2.75
SCTY 141003P00066500 P 10/03/14 66.5 2.58 3.00
SCTY 141003P00067000 P 10/03/14 67.0 2.88 3.20
SCTY 141003P00067500 P 10/03/14 67.5 3.15 3.40
SCTY 141003P00068000 P 10/03/14 68.0 3.40 3.75
SCTY 141003P00068500 P 10/03/14 68.5 3.65 4.05
SCTY 141003P00069000 P 10/03/14 69.0 3.95 4.35
SCTY 141003P00069500 P 10/03/14 69.5 4.25 4.60
SCTY 141003P00070000 P 10/03/14 70.0 4.60 5.15
SCTY 141003P00070500 P 10/03/14 70.5 4.90 5.50
SCTY 141003P00071000 P 10/03/14 71.0 5.30 5.70
SCTY 141003P00071500 P 10/03/14 71.5 5.30 6.05
SCTY 141003P00072000 P 10/03/14 72.0 5.95 6.30
SCTY 141003P00072500 P 10/03/14 72.5 6.30 6.80
SCTY 141003P00073000 P 10/03/14 73.0 6.30 7.20
SCTY 141003P00073500 P 10/03/14 73.5 6.75 7.60
SCTY 141003P00074000 P 10/03/14 74.0 7.30 8.00
SCTY 141003P00074500 P 10/03/14 74.5 7.55 8.30
SCTY 141003P00075000 P 10/03/14 75.0 8.30 8.85
SCTY 141003P00076000 P 10/03/14 76.0 8.60 9.70
SCTY 141003P00077000 P 10/03/14 77.0 9.55 10.60
SCTY 141003P00078000 P 10/03/14 78.0 9.90 11.90
SCTY 141003P00079000 P 10/03/14 79.0 10.80 12.90
SCTY 141003P00080000 P 10/03/14 80.0 11.75 13.90
SCTY 141003P00081000 P 10/03/14 81.0 12.65 14.80
SCTY 141003P00082000 P 10/03/14 82.0 13.60 15.75
SCTY 141003P00083000 P 10/03/14 83.0 14.65 16.80
SCTY 141003P00084000 P 10/03/14 84.0 15.65 17.85
SCTY 141003P00085000 P 10/03/14 85.0 16.55 18.75
SCTY 141003P00090000 P 10/03/14 90.0 21.70 23.70
SCTY 141003P00095000 P 10/03/14 95.0 26.75 28.55
SCTY 141010C00063000 C 10/10/14 63.0 6.05 6.80
SCTY 141010C00063500 C 10/10/14 63.5 5.80 6.55
SCTY 141010C00064000 C 10/10/14 64.0 5.45 6.10
SCTY 141010C00064500 C 10/10/14 64.5 4.95 5.80
SCTY 141010C00065000 C 10/10/14 65.0 4.55 5.50
SCTY 141010C00065500 C 10/10/14 65.5 4.05 5.20
SCTY 141010C00066000 C 10/10/14 66.0 4.05 4.65
SCTY 141010C00066500 C 10/10/14 66.5 3.80 4.60
SCTY 141010C00067000 C 10/10/14 67.0 3.70 4.30
SCTY 141010C00067500 C 10/10/14 67.5 3.30 4.10
SCTY 141010C00068000 C 10/10/14 68.0 3.10 3.70
SCTY 141010C00068500 C 10/10/14 68.5 3.05 3.50
SCTY 141010C00069000 C 10/10/14 69.0 2.87 3.45
SCTY 141010C00069500 C 10/10/14 69.5 2.40 3.25
SCTY 141010C00070000 C 10/10/14 70.0 2.26 2.88
SCTY 141010C00070500 C 10/10/14 70.5 2.27 2.73
SCTY 141010C00071000 C 10/10/14 71.0 2.20 2.63
SCTY 141010C00071500 C 10/10/14 71.5 2.05 2.45
SCTY 141010C00072000 C 10/10/14 72.0 1.77 2.32
SCTY 141010C00072500 C 10/10/14 72.5 1.78 2.16
SCTY 141010C00073000 C 10/10/14 73.0 1.68 2.00
SCTY 141010C00073500 C 10/10/14 73.5 1.53 1.95
SCTY 141010C00074000 C 10/10/14 74.0 1.45 1.78
SCTY 141010C00074500 C 10/10/14 74.5 1.30 1.76
SCTY 141010C00075000 C 10/10/14 75.0 1.21 1.59
SCTY 141010C00076000 C 10/10/14 76.0 1.09 1.34
SCTY 141010C00077000 C 10/10/14 77.0 0.88 1.18
SCTY 141010C00078000 C 10/10/14 78.0 0.75 1.28
SCTY 141010C00079000 C 10/10/14 79.0 0.60 1.53
SCTY 141010C00080000 C 10/10/14 80.0 0.52 0.82
SCTY 141010P00063000 P 10/10/14 63.0 1.46 2.16
SCTY 141010P00063500 P 10/10/14 63.5 1.83 2.19
SCTY 141010P00064000 P 10/10/14 64.0 1.93 2.56
SCTY 141010P00064500 P 10/10/14 64.5 2.04 2.77
SCTY 141010P00065000 P 10/10/14 65.0 2.47 3.05
SCTY 141010P00065500 P 10/10/14 65.5 2.70 3.25
SCTY 141010P00066000 P 10/10/14 66.0 2.92 3.50
SCTY 141010P00066500 P 10/10/14 66.5 3.00 3.75
SCTY 141010P00067000 P 10/10/14 67.0 3.40 3.90
SCTY 141010P00067500 P 10/10/14 67.5 3.50 4.15
SCTY 141010P00068000 P 10/10/14 68.0 3.90 4.45
SCTY 141010P00068500 P 10/10/14 68.5 4.25 4.75
SCTY 141010P00069000 P 10/10/14 69.0 4.50 5.05
SCTY 141010P00069500 P 10/10/14 69.5 4.85 5.35
SCTY 141010P00070000 P 10/10/14 70.0 5.15 5.55
SCTY 141010P00070500 P 10/10/14 70.5 5.50 5.80
SCTY 141010P00071000 P 10/10/14 71.0 5.80 6.15
SCTY 141010P00071500 P 10/10/14 71.5 6.20 6.50
SCTY 141010P00072000 P 10/10/14 72.0 6.10 6.85
SCTY 141010P00072500 P 10/10/14 72.5 6.45 7.20
SCTY 141010P00073000 P 10/10/14 73.0 6.80 7.55
SCTY 141010P00073500 P 10/10/14 73.5 7.15 8.05
SCTY 141010P00074000 P 10/10/14 74.0 7.60 8.45
SCTY 141010P00074500 P 10/10/14 74.5 7.80 8.75
SCTY 141010P00075000 P 10/10/14 75.0 8.20 9.15
SCTY 141010P00076000 P 10/10/14 76.0 9.10 10.10
SCTY 141010P00077000 P 10/10/14 77.0 9.95 10.95
SCTY 141010P00078000 P 10/10/14 78.0 10.80 12.35
SCTY 141010P00079000 P 10/10/14 79.0 11.05 13.25
SCTY 141010P00080000 P 10/10/14 80.0 11.90 14.05
SCTY 141018C00020000 C 10/18/14 20.0 46.70 48.25
SCTY 141018C00023000 C 10/18/14 23.0 43.70 45.25
SCTY 141018C00024000 C 10/18/14 24.0 42.70 44.25
SCTY 141018C00025000 C 10/18/14 25.0 41.70 43.25
SCTY 141018C00026000 C 10/18/14 26.0 40.70 42.25
SCTY 141018C00027000 C 10/18/14 27.0 39.70 41.25
SCTY 141018C00028000 C 10/18/14 28.0 38.70 40.25
SCTY 141018C00029000 C 10/18/14 29.0 37.70 39.25
SCTY 141018C00030000 C 10/18/14 30.0 36.70 38.30
SCTY 141018C00031000 C 10/18/14 31.0 35.70 37.30
SCTY 141018C00032000 C 10/18/14 32.0 34.70 36.30
SCTY 141018C00033000 C 10/18/14 33.0 33.70 35.25
SCTY 141018C00034000 C 10/18/14 34.0 32.70 34.30
SCTY 141018C00035000 C 10/18/14 35.0 31.70 33.30
SCTY 141018C00036000 C 10/18/14 36.0 30.70 32.35
SCTY 141018C00037000 C 10/18/14 37.0 29.70 31.30
SCTY 141018C00038000 C 10/18/14 38.0 28.70 30.30
SCTY 141018C00039000 C 10/18/14 39.0 27.65 29.30
SCTY 141018C00040000 C 10/18/14 40.0 26.55 28.25
SCTY 141018C00041000 C 10/18/14 41.0 25.55 27.30
SCTY 141018C00042000 C 10/18/14 42.0 24.50 26.30
SCTY 141018C00043000 C 10/18/14 43.0 23.55 25.25
SCTY 141018C00044000 C 10/18/14 44.0 22.50 24.35
SCTY 141018C00045000 C 10/18/14 45.0 21.55 23.35
SCTY 141018C00046000 C 10/18/14 46.0 20.40 22.40
SCTY 141018C00047000 C 10/18/14 47.0 19.55 21.50
SCTY 141018C00048000 C 10/18/14 48.0 18.60 20.60
SCTY 141018C00049000 C 10/18/14 49.0 17.65 19.60
SCTY 141018C00050000 C 10/18/14 50.0 16.70 18.70
SCTY 141018C00052500 C 10/18/14 52.5 14.35 16.50
SCTY 141018C00055000 C 10/18/14 55.0 12.05 14.20
SCTY 141018C00057500 C 10/18/14 57.5 10.25 12.10
SCTY 141018C00060000 C 10/18/14 60.0 8.50 9.00
SCTY 141018C00062500 C 10/18/14 62.5 6.70 7.20
SCTY 141018C00065000 C 10/18/14 65.0 5.25 5.50
SCTY 141018C00067500 C 10/18/14 67.5 4.05 4.25
SCTY 141018C00070000 C 10/18/14 70.0 3.05 3.20
SCTY 141018C00072500 C 10/18/14 72.5 2.24 2.33
SCTY 141018C00075000 C 10/18/14 75.0 1.63 1.71
SCTY 141018C00077500 C 10/18/14 77.5 1.16 1.26
SCTY 141018C00080000 C 10/18/14 80.0 0.82 0.91
SCTY 141018C00082500 C 10/18/14 82.5 0.53 0.66
SCTY 141018C00085000 C 10/18/14 85.0 0.40 0.52
SCTY 141018C00087500 C 10/18/14 87.5 0.30 0.41
SCTY 141018C00090000 C 10/18/14 90.0 0.18 0.32
SCTY 141018C00092500 C 10/18/14 92.5 0.12 0.37
SCTY 141018C00095000 C 10/18/14 95.0 0.08 0.35
SCTY 141018C00100000 C 10/18/14 100.0 0.05 0.29
SCTY 141018C00105000 C 10/18/14 105.0 0.02 0.23
SCTY 141018C00110000 C 10/18/14 110.0 0.00 0.21
SCTY 141018C00115000 C 10/18/14 115.0 0.01 0.15
SCTY 141018C00120000 C 10/18/14 120.0 0.00 0.12
SCTY 141018C00125000 C 10/18/14 125.0 0.00 0.12
SCTY 141018C00130000 C 10/18/14 130.0 0.00 0.12
SCTY 141018C00135000 C 10/18/14 135.0 0.00 0.12
SCTY 141018C00140000 C 10/18/14 140.0 0.00 0.12
SCTY 141018C00145000 C 10/18/14 145.0 0.00 0.12
SCTY 141018C00150000 C 10/18/14 150.0 0.00 0.12
SCTY 141018C00155000 C 10/18/14 155.0 0.00 0.12
SCTY 141018C00160000 C 10/18/14 160.0 0.00 0.12
SCTY 141018C00165000 C 10/18/14 165.0 0.00 0.12
SCTY 141018C00170000 C 10/18/14 170.0 0.00 0.03
SCTY 141018P00020000 P 10/18/14 20.0 0.00 0.11
SCTY 141018P00023000 P 10/18/14 23.0 0.00 0.04
SCTY 141018P00024000 P 10/18/14 24.0 0.00 0.04
SCTY 141018P00025000 P 10/18/14 25.0 0.00 0.01
SCTY 141018P00026000 P 10/18/14 26.0 0.00 0.12
SCTY 141018P00027000 P 10/18/14 27.0 0.00 0.12
SCTY 141018P00028000 P 10/18/14 28.0 0.00 0.12
SCTY 141018P00029000 P 10/18/14 29.0 0.00 0.12
SCTY 141018P00030000 P 10/18/14 30.0 0.00 0.12
SCTY 141018P00031000 P 10/18/14 31.0 0.00 0.12
SCTY 141018P00032000 P 10/18/14 32.0 0.00 0.12
SCTY 141018P00033000 P 10/18/14 33.0 0.00 0.12
SCTY 141018P00034000 P 10/18/14 34.0 0.00 0.12
SCTY 141018P00035000 P 10/18/14 35.0 0.02 0.12
SCTY 141018P00036000 P 10/18/14 36.0 0.00 0.12
SCTY 141018P00037000 P 10/18/14 37.0 0.00 0.12
SCTY 141018P00038000 P 10/18/14 38.0 0.00 0.12
SCTY 141018P00039000 P 10/18/14 39.0 0.00 0.12
SCTY 141018P00040000 P 10/18/14 40.0 0.01 0.10
SCTY 141018P00041000 P 10/18/14 41.0 0.00 0.10
SCTY 141018P00042000 P 10/18/14 42.0 0.00 0.14
SCTY 141018P00043000 P 10/18/14 43.0 0.00 0.16
SCTY 141018P00044000 P 10/18/14 44.0 0.00 0.19
SCTY 141018P00045000 P 10/18/14 45.0 0.01 0.18
SCTY 141018P00046000 P 10/18/14 46.0 0.00 0.20
SCTY 141018P00047000 P 10/18/14 47.0 0.00 0.21
SCTY 141018P00048000 P 10/18/14 48.0 0.11 0.24
SCTY 141018P00049000 P 10/18/14 49.0 0.12 0.26
SCTY 141018P00050000 P 10/18/14 50.0 0.18 0.30
SCTY 141018P00052500 P 10/18/14 52.5 0.25 0.46
SCTY 141018P00055000 P 10/18/14 55.0 0.50 0.65
SCTY 141018P00057500 P 10/18/14 57.5 0.84 1.00
SCTY 141018P00060000 P 10/18/14 60.0 1.39 1.49
SCTY 141018P00062500 P 10/18/14 62.5 1.99 2.25
SCTY 141018P00065000 P 10/18/14 65.0 2.92 3.25
SCTY 141018P00067500 P 10/18/14 67.5 4.15 4.40
SCTY 141018P00070000 P 10/18/14 70.0 5.55 5.95
SCTY 141018P00072500 P 10/18/14 72.5 7.10 7.70
SCTY 141018P00075000 P 10/18/14 75.0 9.00 9.75
SCTY 141018P00077500 P 10/18/14 77.5 10.30 12.10
SCTY 141018P00080000 P 10/18/14 80.0 12.45 14.30
SCTY 141018P00082500 P 10/18/14 82.5 15.00 16.60
SCTY 141018P00085000 P 10/18/14 85.0 16.40 18.95
SCTY 141018P00087500 P 10/18/14 87.5 18.90 21.30
SCTY 141018P00090000 P 10/18/14 90.0 21.30 24.00
SCTY 141018P00092500 P 10/18/14 92.5 23.95 26.20
SCTY 141018P00095000 P 10/18/14 95.0 26.50 28.70
SCTY 141018P00100000 P 10/18/14 100.0 31.55 33.65
SCTY 141018P00105000 P 10/18/14 105.0 36.60 38.70
SCTY 141018P00110000 P 10/18/14 110.0 41.65 43.75
SCTY 141018P00115000 P 10/18/14 115.0 46.70 48.75
SCTY 141018P00120000 P 10/18/14 120.0 51.75 53.70
SCTY 141018P00125000 P 10/18/14 125.0 56.80 58.70
SCTY 141018P00130000 P 10/18/14 130.0 61.65 63.60
SCTY 141018P00135000 P 10/18/14 135.0 66.70 68.60
SCTY 141018P00140000 P 10/18/14 140.0 71.80 73.55
SCTY 141018P00145000 P 10/18/14 145.0 76.65 78.55
SCTY 141018P00150000 P 10/18/14 150.0 81.65 83.55
SCTY 141018P00155000 P 10/18/14 155.0 86.70 88.55
SCTY 141018P00160000 P 10/18/14 160.0 91.70 93.55
SCTY 141018P00165000 P 10/18/14 165.0 96.65 98.55
SCTY 141018P00170000 P 10/18/14 170.0 101.70 103.50
SCTY 141024C00058500 C 10/24/14 58.5 9.30 11.40
SCTY 141024C00059000 C 10/24/14 59.0 8.85 10.90
SCTY 141024C00059500 C 10/24/14 59.5 8.60 10.60
SCTY 141024C00060000 C 10/24/14 60.0 8.15 10.10
SCTY 141024C00060500 C 10/24/14 60.5 7.80 9.80
SCTY 141024C00061000 C 10/24/14 61.0 7.50 9.45
SCTY 141024C00061500 C 10/24/14 61.5 6.95 8.95
SCTY 141024C00062000 C 10/24/14 62.0 6.70 8.65
SCTY 141024C00062500 C 10/24/14 62.5 6.35 8.30
SCTY 141024C00063000 C 10/24/14 63.0 6.05 8.00
SCTY 141024C00063500 C 10/24/14 63.5 5.90 7.60
SCTY 141024C00064000 C 10/24/14 64.0 5.55 7.25
SCTY 141024C00064500 C 10/24/14 64.5 5.30 7.00
SCTY 141024C00065000 C 10/24/14 65.0 5.55 6.45
SCTY 141024C00065500 C 10/24/14 65.5 4.80 6.05
SCTY 141024C00066000 C 10/24/14 66.0 4.45 5.45
SCTY 141024C00066500 C 10/24/14 66.5 4.30 5.50
SCTY 141024C00067000 C 10/24/14 67.0 4.00 5.45
SCTY 141024C00067500 C 10/24/14 67.5 4.35 5.05
SCTY 141024C00068000 C 10/24/14 68.0 3.65 4.75
SCTY 141024C00068500 C 10/24/14 68.5 3.45 4.25
SCTY 141024C00069000 C 10/24/14 69.0 3.25 4.25
SCTY 141024C00069500 C 10/24/14 69.5 3.10 4.10
SCTY 141024C00070000 C 10/24/14 70.0 3.25 4.00
SCTY 141024C00070500 C 10/24/14 70.5 3.05 3.80
SCTY 141024C00071000 C 10/24/14 71.0 2.61 3.30
SCTY 141024C00071500 C 10/24/14 71.5 2.47 3.25
SCTY 141024C00072000 C 10/24/14 72.0 2.33 3.30
SCTY 141024C00072500 C 10/24/14 72.5 2.37 3.35
SCTY 141024C00073000 C 10/24/14 73.0 2.08 2.92
SCTY 141024C00073500 C 10/24/14 73.5 1.89 2.82
SCTY 141024C00074000 C 10/24/14 74.0 2.07 2.54
SCTY 141024C00074500 C 10/24/14 74.5 1.96 2.41
SCTY 141024C00075000 C 10/24/14 75.0 1.77 2.51
SCTY 141024C00076000 C 10/24/14 76.0 1.51 2.50
SCTY 141024C00077000 C 10/24/14 77.0 1.23 2.44
SCTY 141024C00078000 C 10/24/14 78.0 1.08 2.00
SCTY 141024C00079000 C 10/24/14 79.0 1.06 2.00
SCTY 141024C00080000 C 10/24/14 80.0 0.90 1.57
SCTY 141024P00058500 P 10/24/14 58.5 0.44 1.61
SCTY 141024P00059000 P 10/24/14 59.0 0.52 1.74
SCTY 141024P00059500 P 10/24/14 59.5 1.18 1.84
SCTY 141024P00060000 P 10/24/14 60.0 1.37 1.98
SCTY 141024P00060500 P 10/24/14 60.5 1.40 2.13
SCTY 141024P00061000 P 10/24/14 61.0 1.60 2.30
SCTY 141024P00061500 P 10/24/14 61.5 1.70 2.48
SCTY 141024P00062000 P 10/24/14 62.0 1.88 2.65
SCTY 141024P00062500 P 10/24/14 62.5 2.10 2.82
SCTY 141024P00063000 P 10/24/14 63.0 2.27 3.05
SCTY 141024P00063500 P 10/24/14 63.5 2.46 3.25
SCTY 141024P00064000 P 10/24/14 64.0 2.65 3.40
SCTY 141024P00064500 P 10/24/14 64.5 2.96 3.65
SCTY 141024P00065000 P 10/24/14 65.0 3.05 3.90
SCTY 141024P00065500 P 10/24/14 65.5 3.25 4.20
SCTY 141024P00066000 P 10/24/14 66.0 3.50 4.40
SCTY 141024P00066500 P 10/24/14 66.5 3.65 4.40
SCTY 141024P00067000 P 10/24/14 67.0 3.95 4.95
SCTY 141024P00067500 P 10/24/14 67.5 4.20 5.05
SCTY 141024P00068000 P 10/24/14 68.0 4.40 5.20
SCTY 141024P00068500 P 10/24/14 68.5 4.85 5.50
SCTY 141024P00069000 P 10/24/14 69.0 5.10 6.10
SCTY 141024P00069500 P 10/24/14 69.5 5.35 6.45
SCTY 141024P00070000 P 10/24/14 70.0 5.65 6.70
SCTY 141024P00070500 P 10/24/14 70.5 5.80 7.10
SCTY 141024P00071000 P 10/24/14 71.0 6.20 7.45
SCTY 141024P00071500 P 10/24/14 71.5 6.55 7.80
SCTY 141024P00072000 P 10/24/14 72.0 6.75 8.20
SCTY 141024P00072500 P 10/24/14 72.5 7.15 8.55
SCTY 141024P00073000 P 10/24/14 73.0 7.50 8.90
SCTY 141024P00073500 P 10/24/14 73.5 7.65 9.35
SCTY 141024P00074000 P 10/24/14 74.0 7.55 9.70
SCTY 141024P00074500 P 10/24/14 74.5 7.90 10.10
SCTY 141024P00075000 P 10/24/14 75.0 8.65 10.50
SCTY 141024P00076000 P 10/24/14 76.0 9.65 11.30
SCTY 141024P00077000 P 10/24/14 77.0 9.80 12.05
SCTY 141024P00078000 P 10/24/14 78.0 10.55 12.95
SCTY 141024P00079000 P 10/24/14 79.0 11.45 13.75
SCTY 141024P00080000 P 10/24/14 80.0 12.25 14.70
SCTY 141031C00063000 C 10/31/14 63.0 6.40 8.40
SCTY 141031C00063500 C 10/31/14 63.5 6.20 8.95
SCTY 141031C00064000 C 10/31/14 64.0 5.90 8.60
SCTY 141031C00064500 C 10/31/14 64.5 5.70 8.35
SCTY 141031C00065000 C 10/31/14 65.0 5.55 7.10
SCTY 141031C00065500 C 10/31/14 65.5 5.05 6.10
SCTY 141031C00066000 C 10/31/14 66.0 4.75 5.90
SCTY 141031C00066500 C 10/31/14 66.5 4.55 6.10
SCTY 141031C00067000 C 10/31/14 67.0 4.50 5.70
SCTY 141031C00067500 C 10/31/14 67.5 4.40 5.45
SCTY 141031C00068000 C 10/31/14 68.0 4.50 4.80
SCTY 141031C00068500 C 10/31/14 68.5 4.25 4.65
SCTY 141031C00069000 C 10/31/14 69.0 3.80 4.75
SCTY 141031C00069500 C 10/31/14 69.5 3.35 4.50
SCTY 141031C00070000 C 10/31/14 70.0 3.25 5.20
SCTY 141031C00070500 C 10/31/14 70.5 3.05 4.15
SCTY 141031C00071000 C 10/31/14 71.0 2.94 3.70
SCTY 141031C00071500 C 10/31/14 71.5 2.74 3.50
SCTY 141031C00072000 C 10/31/14 72.0 2.58 3.70
SCTY 141031C00072500 C 10/31/14 72.5 2.65 3.70
SCTY 141031C00073000 C 10/31/14 73.0 2.41 3.75
SCTY 141031C00073500 C 10/31/14 73.5 2.27 3.75
SCTY 141031C00074000 C 10/31/14 74.0 2.25 3.60
SCTY 141031C00074500 C 10/31/14 74.5 2.14 3.85
SCTY 141031C00075000 C 10/31/14 75.0 2.20 3.55
SCTY 141031C00076000 C 10/31/14 76.0 1.72 3.65
SCTY 141031C00077000 C 10/31/14 77.0 1.53 3.65
SCTY 141031C00078000 C 10/31/14 78.0 1.35 2.10
SCTY 141031C00079000 C 10/31/14 79.0 1.23 2.08
SCTY 141031C00080000 C 10/31/14 80.0 1.15 1.50
SCTY 141031P00063000 P 10/31/14 63.0 2.35 3.75
SCTY 141031P00063500 P 10/31/14 63.5 2.33 3.95
SCTY 141031P00064000 P 10/31/14 64.0 2.31 4.10
SCTY 141031P00064500 P 10/31/14 64.5 2.29 4.30
SCTY 141031P00065000 P 10/31/14 65.0 3.45 4.05
SCTY 141031P00065500 P 10/31/14 65.5 3.20 4.65
SCTY 141031P00066000 P 10/31/14 66.0 3.30 4.80
SCTY 141031P00066500 P 10/31/14 66.5 3.85 5.00
SCTY 141031P00067000 P 10/31/14 67.0 4.35 5.45
SCTY 141031P00067500 P 10/31/14 67.5 4.50 5.75
SCTY 141031P00068000 P 10/31/14 68.0 5.00 5.50
SCTY 141031P00068500 P 10/31/14 68.5 5.10 5.75
SCTY 141031P00069000 P 10/31/14 69.0 5.35 6.60
SCTY 141031P00069500 P 10/31/14 69.5 5.90 6.75
SCTY 141031P00070000 P 10/31/14 70.0 5.95 7.25
SCTY 141031P00070500 P 10/31/14 70.5 6.15 7.65
SCTY 141031P00071000 P 10/31/14 71.0 6.60 8.10
SCTY 141031P00071500 P 10/31/14 71.5 6.45 8.15
SCTY 141031P00072000 P 10/31/14 72.0 6.40 8.60
SCTY 141031P00072500 P 10/31/14 72.5 7.35 8.80
SCTY 141031P00073000 P 10/31/14 73.0 6.55 9.35
SCTY 141031P00073500 P 10/31/14 73.5 8.05 9.80
SCTY 141031P00074000 P 10/31/14 74.0 8.25 10.10
SCTY 141031P00074500 P 10/31/14 74.5 8.75 10.50
SCTY 141031P00075000 P 10/31/14 75.0 8.40 10.75
SCTY 141031P00076000 P 10/31/14 76.0 9.70 11.65
SCTY 141031P00077000 P 10/31/14 77.0 10.60 12.25
SCTY 141031P00078000 P 10/31/14 78.0 10.70 13.25
SCTY 141031P00079000 P 10/31/14 79.0 11.50 13.90
SCTY 141031P00080000 P 10/31/14 80.0 12.50 14.90
SCTY 150117C00008000 C 01/17/15 8.0 58.70 60.30
SCTY 150117C00010000 C 01/17/15 10.0 56.70 58.30
SCTY 150117C00013000 C 01/17/15 13.0 53.70 55.30
SCTY 150117C00015000 C 01/17/15 15.0 51.70 53.30
SCTY 150117C00018000 C 01/17/15 18.0 48.70 50.30
SCTY 150117C00020000 C 01/17/15 20.0 46.70 48.30
SCTY 150117C00023000 C 01/17/15 23.0 43.70 45.30
SCTY 150117C00024000 C 01/17/15 24.0 42.70 44.30
SCTY 150117C00025000 C 01/17/15 25.0 41.70 43.30
SCTY 150117C00026000 C 01/17/15 26.0 40.70 42.30
SCTY 150117C00027000 C 01/17/15 27.0 39.60 41.25
SCTY 150117C00028000 C 01/17/15 28.0 38.60 40.35
SCTY 150117C00029000 C 01/17/15 29.0 37.60 39.30
SCTY 150117C00030000 C 01/17/15 30.0 36.55 38.40
SCTY 150117C00031000 C 01/17/15 31.0 35.60 37.35
SCTY 150117C00032000 C 01/17/15 32.0 34.60 36.40
SCTY 150117C00033000 C 01/17/15 33.0 33.40 35.50
SCTY 150117C00034000 C 01/17/15 34.0 32.45 34.65
SCTY 150117C00035000 C 01/17/15 35.0 31.70 33.80
SCTY 150117C00036000 C 01/17/15 36.0 30.75 32.85
SCTY 150117C00037000 C 01/17/15 37.0 29.70 32.00
SCTY 150117C00038000 C 01/17/15 38.0 28.75 31.10
SCTY 150117C00039000 C 01/17/15 39.0 27.70 30.20
SCTY 150117C00040000 C 01/17/15 40.0 27.30 29.20
SCTY 150117C00041000 C 01/17/15 41.0 26.05 28.40
SCTY 150117C00042000 C 01/17/15 42.0 25.15 27.50
SCTY 150117C00043000 C 01/17/15 43.0 24.25 26.80
SCTY 150117C00044000 C 01/17/15 44.0 23.15 25.75
SCTY 150117C00045000 C 01/17/15 45.0 22.45 24.80
SCTY 150117C00046000 C 01/17/15 46.0 21.45 24.00
SCTY 150117C00047000 C 01/17/15 47.0 20.70 23.30
SCTY 150117C00048000 C 01/17/15 48.0 19.85 22.30
SCTY 150117C00049000 C 01/17/15 49.0 19.05 21.55
SCTY 150117C00050000 C 01/17/15 50.0 18.15 20.75
SCTY 150117C00052500 C 01/17/15 52.5 16.35 18.90
SCTY 150117C00055000 C 01/17/15 55.0 15.00 16.90
SCTY 150117C00057500 C 01/17/15 57.5 13.20 15.20
SCTY 150117C00060000 C 01/17/15 60.0 11.55 12.10
SCTY 150117C00062500 C 01/17/15 62.5 10.30 11.00
SCTY 150117C00065000 C 01/17/15 65.0 8.90 9.40
SCTY 150117C00067500 C 01/17/15 67.5 7.90 8.15
SCTY 150117C00070000 C 01/17/15 70.0 6.95 7.10
SCTY 150117C00072500 C 01/17/15 72.5 5.95 6.55
SCTY 150117C00075000 C 01/17/15 75.0 5.10 5.55
SCTY 150117C00077500 C 01/17/15 77.5 4.35 4.85
SCTY 150117C00080000 C 01/17/15 80.0 3.70 3.95
SCTY 150117C00082500 C 01/17/15 82.5 3.10 3.60
SCTY 150117C00085000 C 01/17/15 85.0 2.75 3.10
SCTY 150117C00087500 C 01/17/15 87.5 2.30 2.64
SCTY 150117C00090000 C 01/17/15 90.0 2.01 2.17
SCTY 150117C00092500 C 01/17/15 92.5 1.60 2.29
SCTY 150117C00095000 C 01/17/15 95.0 1.31 1.80
SCTY 150117C00100000 C 01/17/15 100.0 0.94 1.99
SCTY 150117C00105000 C 01/17/15 105.0 0.69 1.10
SCTY 150117C00110000 C 01/17/15 110.0 0.49 0.96
SCTY 150117C00115000 C 01/17/15 115.0 0.34 0.73
SCTY 150117C00120000 C 01/17/15 120.0 0.20 0.65
SCTY 150117C00125000 C 01/17/15 125.0 0.15 0.40
SCTY 150117C00130000 C 01/17/15 130.0 0.10 0.33
SCTY 150117C00135000 C 01/17/15 135.0 0.05 0.45
SCTY 150117C00140000 C 01/17/15 140.0 0.02 0.44
SCTY 150117C00145000 C 01/17/15 145.0 0.00 0.25
SCTY 150117C00150000 C 01/17/15 150.0 0.01 0.24
SCTY 150117C00155000 C 01/17/15 155.0 0.01 0.23
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.20
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.17
SCTY 150117C00170000 C 01/17/15 170.0 0.00 0.14
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.12
SCTY 150117P00010000 P 01/17/15 10.0 0.00 0.12
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.12
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.12
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.12
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.12
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.13
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.13
SCTY 150117P00025000 P 01/17/15 25.0 0.00 0.15
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.16
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.18
SCTY 150117P00028000 P 01/17/15 28.0 0.01 0.20
SCTY 150117P00029000 P 01/17/15 29.0 0.00 0.25
SCTY 150117P00030000 P 01/17/15 30.0 0.02 0.27
SCTY 150117P00031000 P 01/17/15 31.0 0.02 0.27
SCTY 150117P00032000 P 01/17/15 32.0 0.09 0.32
SCTY 150117P00033000 P 01/17/15 33.0 0.08 0.30
SCTY 150117P00034000 P 01/17/15 34.0 0.14 0.30
SCTY 150117P00035000 P 01/17/15 35.0 0.15 0.40
SCTY 150117P00036000 P 01/17/15 36.0 0.13 0.40
SCTY 150117P00037000 P 01/17/15 37.0 0.16 0.45
SCTY 150117P00038000 P 01/17/15 38.0 0.20 0.49
SCTY 150117P00039000 P 01/17/15 39.0 0.23 0.56
SCTY 150117P00040000 P 01/17/15 40.0 0.28 0.64
SCTY 150117P00041000 P 01/17/15 41.0 0.33 0.71
SCTY 150117P00042000 P 01/17/15 42.0 0.38 0.84
SCTY 150117P00043000 P 01/17/15 43.0 0.50 0.91
SCTY 150117P00044000 P 01/17/15 44.0 0.56 0.95
SCTY 150117P00045000 P 01/17/15 45.0 0.63 1.10
SCTY 150117P00046000 P 01/17/15 46.0 0.72 1.20
SCTY 150117P00047000 P 01/17/15 47.0 0.78 1.43
SCTY 150117P00048000 P 01/17/15 48.0 1.26 1.50
SCTY 150117P00049000 P 01/17/15 49.0 1.24 1.79
SCTY 150117P00050000 P 01/17/15 50.0 1.55 1.90
SCTY 150117P00052500 P 01/17/15 52.5 1.54 2.55
SCTY 150117P00055000 P 01/17/15 55.0 2.31 3.15
SCTY 150117P00057500 P 01/17/15 57.5 3.60 4.10
SCTY 150117P00060000 P 01/17/15 60.0 4.60 4.80
SCTY 150117P00062500 P 01/17/15 62.5 5.70 5.95
SCTY 150117P00065000 P 01/17/15 65.0 6.65 7.10
SCTY 150117P00067500 P 01/17/15 67.5 8.15 8.40
SCTY 150117P00070000 P 01/17/15 70.0 9.25 9.95
SCTY 150117P00072500 P 01/17/15 72.5 10.95 11.65
SCTY 150117P00075000 P 01/17/15 75.0 12.40 13.20
SCTY 150117P00077500 P 01/17/15 77.5 14.15 15.00
SCTY 150117P00080000 P 01/17/15 80.0 15.60 17.25
SCTY 150117P00082500 P 01/17/15 82.5 17.25 19.20
SCTY 150117P00085000 P 01/17/15 85.0 18.75 21.25
SCTY 150117P00087500 P 01/17/15 87.5 21.00 23.35
SCTY 150117P00090000 P 01/17/15 90.0 23.00 25.50
SCTY 150117P00092500 P 01/17/15 92.5 25.35 27.70
SCTY 150117P00095000 P 01/17/15 95.0 27.50 30.00
SCTY 150117P00100000 P 01/17/15 100.0 32.15 34.55
SCTY 150117P00105000 P 01/17/15 105.0 36.85 39.40
SCTY 150117P00110000 P 01/17/15 110.0 41.70 44.35
SCTY 150117P00115000 P 01/17/15 115.0 46.55 49.10
SCTY 150117P00120000 P 01/17/15 120.0 51.30 54.15
SCTY 150117P00125000 P 01/17/15 125.0 56.25 59.05
SCTY 150117P00130000 P 01/17/15 130.0 61.30 64.00
SCTY 150117P00135000 P 01/17/15 135.0 66.40 68.95
SCTY 150117P00140000 P 01/17/15 140.0 71.50 73.90
SCTY 150117P00145000 P 01/17/15 145.0 76.45 78.60
SCTY 150117P00150000 P 01/17/15 150.0 81.60 83.85
SCTY 150117P00155000 P 01/17/15 155.0 86.65 88.70
SCTY 150117P00160000 P 01/17/15 160.0 91.65 93.70
SCTY 150117P00165000 P 01/17/15 165.0 96.65 98.70
SCTY 150117P00170000 P 01/17/15 170.0 101.65 103.75
SCTY 150417C00015000 C 04/17/15 15.0 51.85 53.35
SCTY 150417C00020000 C 04/17/15 20.0 46.85 48.35
SCTY 150417C00025000 C 04/17/15 25.0 41.50 43.80
SCTY 150417C00030000 C 04/17/15 30.0 36.30 38.90
SCTY 150417C00035000 C 04/17/15 35.0 32.25 34.40
SCTY 150417C00040000 C 04/17/15 40.0 27.85 30.20
SCTY 150417C00045000 C 04/17/15 45.0 23.60 26.15
SCTY 150417C00050000 C 04/17/15 50.0 20.05 22.05
SCTY 150417C00055000 C 04/17/15 55.0 16.65 18.50
SCTY 150417C00060000 C 04/17/15 60.0 13.75 15.65
SCTY 150417C00062500 C 04/17/15 62.5 12.25 14.45
SCTY 150417C00065000 C 04/17/15 65.0 11.10 12.40
SCTY 150417C00067500 C 04/17/15 67.5 10.00 11.65
SCTY 150417C00070000 C 04/17/15 70.0 9.45 9.85
SCTY 150417C00072500 C 04/17/15 72.5 8.35 8.85
SCTY 150417C00075000 C 04/17/15 75.0 7.25 8.30
SCTY 150417C00077500 C 04/17/15 77.5 6.70 8.05
SCTY 150417C00080000 C 04/17/15 80.0 5.90 7.55
SCTY 150417C00085000 C 04/17/15 85.0 4.55 6.50
SCTY 150417C00090000 C 04/17/15 90.0 3.85 5.50
SCTY 150417C00095000 C 04/17/15 95.0 2.95 4.75
SCTY 150417C00100000 C 04/17/15 100.0 2.30 4.05
SCTY 150417C00105000 C 04/17/15 105.0 1.72 3.40
SCTY 150417C00110000 C 04/17/15 110.0 1.39 2.78
SCTY 150417C00115000 C 04/17/15 115.0 1.08 2.19
SCTY 150417C00120000 C 04/17/15 120.0 0.86 1.80
SCTY 150417C00125000 C 04/17/15 125.0 0.67 1.50
SCTY 150417C00130000 C 04/17/15 130.0 0.41 1.21
SCTY 150417C00135000 C 04/17/15 135.0 0.37 1.00
SCTY 150417C00140000 C 04/17/15 140.0 0.27 0.84
SCTY 150417C00145000 C 04/17/15 145.0 0.16 0.72
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.12
SCTY 150417P00020000 P 04/17/15 20.0 0.00 0.22
SCTY 150417P00025000 P 04/17/15 25.0 0.06 0.31
SCTY 150417P00030000 P 04/17/15 30.0 0.22 0.55
SCTY 150417P00035000 P 04/17/15 35.0 0.52 0.93
SCTY 150417P00040000 P 04/17/15 40.0 0.92 1.56
SCTY 150417P00045000 P 04/17/15 45.0 1.57 2.44
SCTY 150417P00050000 P 04/17/15 50.0 2.38 3.75
SCTY 150417P00055000 P 04/17/15 55.0 3.85 5.35
SCTY 150417P00060000 P 04/17/15 60.0 5.80 7.45
SCTY 150417P00062500 P 04/17/15 62.5 6.95 8.45
SCTY 150417P00065000 P 04/17/15 65.0 8.25 9.65
SCTY 150417P00067500 P 04/17/15 67.5 10.20 11.35
SCTY 150417P00070000 P 04/17/15 70.0 11.70 12.90
SCTY 150417P00072500 P 04/17/15 72.5 13.25 14.20
SCTY 150417P00075000 P 04/17/15 75.0 15.10 16.15
SCTY 150417P00077500 P 04/17/15 77.5 15.50 17.85
SCTY 150417P00080000 P 04/17/15 80.0 17.20 19.75
SCTY 150417P00085000 P 04/17/15 85.0 20.90 23.40
SCTY 150417P00090000 P 04/17/15 90.0 25.10 27.60
SCTY 150417P00095000 P 04/17/15 95.0 29.25 31.70
SCTY 150417P00100000 P 04/17/15 100.0 33.75 36.15
SCTY 150417P00105000 P 04/17/15 105.0 38.15 40.80
SCTY 150417P00110000 P 04/17/15 110.0 42.70 46.10
SCTY 150417P00115000 P 04/17/15 115.0 47.50 49.85
SCTY 150417P00120000 P 04/17/15 120.0 52.15 55.40
SCTY 150417P00125000 P 04/17/15 125.0 56.90 59.75
SCTY 150417P00130000 P 04/17/15 130.0 61.70 64.50
SCTY 150417P00135000 P 04/17/15 135.0 66.70 69.75
SCTY 150417P00140000 P 04/17/15 140.0 71.50 74.65
SCTY 150417P00145000 P 04/17/15 145.0 76.50 79.45
SCTY 160115C00005000 C 01/15/16 5.0 60.30 63.80
SCTY 160115C00010000 C 01/15/16 10.0 55.95 59.05
SCTY 160115C00015000 C 01/15/16 15.0 50.55 53.75
SCTY 160115C00018000 C 01/15/16 18.0 48.15 50.80
SCTY 160115C00020000 C 01/15/16 20.0 45.85 49.10
SCTY 160115C00023000 C 01/15/16 23.0 43.10 46.55
SCTY 160115C00025000 C 01/15/16 25.0 41.30 45.20
SCTY 160115C00028000 C 01/15/16 28.0 38.95 42.20
SCTY 160115C00030000 C 01/15/16 30.0 37.30 40.40
SCTY 160115C00033000 C 01/15/16 33.0 34.55 38.00
SCTY 160115C00035000 C 01/15/16 35.0 34.20 36.40
SCTY 160115C00037000 C 01/15/16 37.0 32.25 34.80
SCTY 160115C00040000 C 01/15/16 40.0 29.90 31.85
SCTY 160115C00042000 C 01/15/16 42.0 28.35 30.85
SCTY 160115C00045000 C 01/15/16 45.0 26.55 28.30
SCTY 160115C00047000 C 01/15/16 47.0 25.15 27.55
SCTY 160115C00050000 C 01/15/16 50.0 23.55 25.00
SCTY 160115C00052500 C 01/15/16 52.5 21.85 23.55
SCTY 160115C00055000 C 01/15/16 55.0 20.50 22.45
SCTY 160115C00057500 C 01/15/16 57.5 19.70 21.75
SCTY 160115C00060000 C 01/15/16 60.0 18.45 19.15
SCTY 160115C00062500 C 01/15/16 62.5 17.05 17.95
SCTY 160115C00065000 C 01/15/16 65.0 16.00 16.85
SCTY 160115C00067500 C 01/15/16 67.5 14.85 15.95
SCTY 160115C00070000 C 01/15/16 70.0 14.20 15.15
SCTY 160115C00072500 C 01/15/16 72.5 13.00 14.20
SCTY 160115C00075000 C 01/15/16 75.0 11.95 13.40
SCTY 160115C00077500 C 01/15/16 77.5 11.75 12.60
SCTY 160115C00080000 C 01/15/16 80.0 10.85 11.70
SCTY 160115C00082500 C 01/15/16 82.5 10.30 11.00
SCTY 160115C00085000 C 01/15/16 85.0 9.35 10.75
SCTY 160115C00087500 C 01/15/16 87.5 8.70 11.20
SCTY 160115C00090000 C 01/15/16 90.0 8.00 10.80
SCTY 160115C00092500 C 01/15/16 92.5 7.55 10.00
SCTY 160115C00095000 C 01/15/16 95.0 7.05 10.00
SCTY 160115C00100000 C 01/15/16 100.0 6.50 7.25
SCTY 160115C00105000 C 01/15/16 105.0 5.35 6.40
SCTY 160115C00110000 C 01/15/16 110.0 4.65 5.60
SCTY 160115C00115000 C 01/15/16 115.0 4.10 5.35
SCTY 160115C00120000 C 01/15/16 120.0 3.60 4.75
SCTY 160115C00125000 C 01/15/16 125.0 3.10 5.55
SCTY 160115C00130000 C 01/15/16 130.0 3.00 3.50
SCTY 160115C00135000 C 01/15/16 135.0 2.42 3.20
SCTY 160115C00140000 C 01/15/16 140.0 2.17 3.45
SCTY 160115C00145000 C 01/15/16 145.0 1.90 3.35
SCTY 160115C00150000 C 01/15/16 150.0 1.65 3.05
SCTY 160115C00155000 C 01/15/16 155.0 1.45 1.95
SCTY 160115C00160000 C 01/15/16 160.0 1.35 1.87
SCTY 160115C00165000 C 01/15/16 165.0 1.20 1.72
SCTY 160115C00170000 C 01/15/16 170.0 1.06 1.50
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.12
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.22
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.50
SCTY 160115P00018000 P 01/15/16 18.0 0.21 0.71
SCTY 160115P00020000 P 01/15/16 20.0 0.27 0.99
SCTY 160115P00023000 P 01/15/16 23.0 0.62 1.00
SCTY 160115P00025000 P 01/15/16 25.0 0.70 1.20
SCTY 160115P00028000 P 01/15/16 28.0 1.10 1.62
SCTY 160115P00030000 P 01/15/16 30.0 1.69 1.97
SCTY 160115P00033000 P 01/15/16 33.0 2.16 2.45
SCTY 160115P00035000 P 01/15/16 35.0 2.61 2.89
SCTY 160115P00037000 P 01/15/16 37.0 2.95 3.35
SCTY 160115P00040000 P 01/15/16 40.0 3.80 4.15
SCTY 160115P00042000 P 01/15/16 42.0 4.30 4.75
SCTY 160115P00045000 P 01/15/16 45.0 5.25 5.80
SCTY 160115P00047000 P 01/15/16 47.0 6.10 6.45
SCTY 160115P00050000 P 01/15/16 50.0 7.05 7.65
SCTY 160115P00052500 P 01/15/16 52.5 8.05 8.70
SCTY 160115P00055000 P 01/15/16 55.0 9.10 9.90
SCTY 160115P00057500 P 01/15/16 57.5 10.50 11.10
SCTY 160115P00060000 P 01/15/16 60.0 11.50 12.35
SCTY 160115P00062500 P 01/15/16 62.5 12.20 13.70
SCTY 160115P00065000 P 01/15/16 65.0 14.00 15.05
SCTY 160115P00067500 P 01/15/16 67.5 14.05 16.55
SCTY 160115P00070000 P 01/15/16 70.0 15.55 18.10
SCTY 160115P00072500 P 01/15/16 72.5 17.00 19.70
SCTY 160115P00075000 P 01/15/16 75.0 18.95 21.35
SCTY 160115P00077500 P 01/15/16 77.5 22.30 22.65
SCTY 160115P00080000 P 01/15/16 80.0 22.85 24.65
SCTY 160115P00082500 P 01/15/16 82.5 25.30 26.35
SCTY 160115P00085000 P 01/15/16 85.0 27.40 28.45
SCTY 160115P00087500 P 01/15/16 87.5 27.30 30.35
SCTY 160115P00090000 P 01/15/16 90.0 29.10 32.25
SCTY 160115P00092500 P 01/15/16 92.5 31.10 34.25
SCTY 160115P00095000 P 01/15/16 95.0 33.10 36.20
SCTY 160115P00100000 P 01/15/16 100.0 37.10 40.30
SCTY 160115P00105000 P 01/15/16 105.0 41.30 44.50
SCTY 160115P00110000 P 01/15/16 110.0 45.70 48.85
SCTY 160115P00115000 P 01/15/16 115.0 51.40 52.80
SCTY 160115P00120000 P 01/15/16 120.0 54.50 57.70
SCTY 160115P00125000 P 01/15/16 125.0 59.10 62.10
SCTY 160115P00130000 P 01/15/16 130.0 63.70 66.90
SCTY 160115P00135000 P 01/15/16 135.0 68.30 71.50
SCTY 160115P00140000 P 01/15/16 140.0 72.90 76.25
SCTY 160115P00145000 P 01/15/16 145.0 77.70 80.70
SCTY 160115P00150000 P 01/15/16 150.0 82.50 85.75
SCTY 160115P00155000 P 01/15/16 155.0 87.30 90.35
SCTY 160115P00160000 P 01/15/16 160.0 92.10 95.10
SCTY 160115P00165000 P 01/15/16 165.0 97.05 100.10
SCTY 160115P00170000 P 01/15/16 170.0 101.90 105.00
SCTY 170120C00040000 C 01/20/17 40.0 32.45 35.80
SCTY 170120C00045000 C 01/20/17 45.0 29.55 32.90
SCTY 170120C00050000 C 01/20/17 50.0 26.30 30.05
SCTY 170120C00055000 C 01/20/17 55.0 24.10 27.60
SCTY 170120C00060000 C 01/20/17 60.0 22.35 24.40
SCTY 170120C00062500 C 01/20/17 62.5 16.70 26.70
SCTY 170120C00065000 C 01/20/17 65.0 20.30 22.70
SCTY 170120C00067500 C 01/20/17 67.5 19.35 21.80
SCTY 170120C00070000 C 01/20/17 70.0 17.95 21.55
SCTY 170120C00072500 C 01/20/17 72.5 17.65 20.85
SCTY 170120C00075000 C 01/20/17 75.0 16.85 19.80
SCTY 170120C00077500 C 01/20/17 77.5 16.05 18.25
SCTY 170120C00080000 C 01/20/17 80.0 15.50 17.60
SCTY 170120C00085000 C 01/20/17 85.0 14.00 16.65
SCTY 170120C00090000 C 01/20/17 90.0 12.75 15.55
SCTY 170120C00095000 C 01/20/17 95.0 11.60 14.50
SCTY 170120C00100000 C 01/20/17 100.0 10.55 13.80
SCTY 170120C00105000 C 01/20/17 105.0 9.55 12.90
SCTY 170120P00040000 P 01/20/17 40.0 6.10 7.95
SCTY 170120P00045000 P 01/20/17 45.0 8.35 10.15
SCTY 170120P00050000 P 01/20/17 50.0 10.45 11.90
SCTY 170120P00055000 P 01/20/17 55.0 12.85 14.00
SCTY 170120P00060000 P 01/20/17 60.0 14.20 16.55
SCTY 170120P00062500 P 01/20/17 62.5 11.80 21.80
SCTY 170120P00065000 P 01/20/17 65.0 16.95 19.60
SCTY 170120P00067500 P 01/20/17 67.5 19.30 21.10
SCTY 170120P00070000 P 01/20/17 70.0 20.65 22.70
SCTY 170120P00072500 P 01/20/17 72.5 21.40 24.80
SCTY 170120P00075000 P 01/20/17 75.0 22.95 26.45
SCTY 170120P00077500 P 01/20/17 77.5 24.55 27.75
SCTY 170120P00080000 P 01/20/17 80.0 26.15 29.50
SCTY 170120P00085000 P 01/20/17 85.0 30.60 32.95
SCTY 170120P00090000 P 01/20/17 90.0 34.25 36.60
SCTY 170120P00095000 P 01/20/17 95.0 36.85 40.90
SCTY 170120P00100000 P 01/20/17 100.0 40.90 45.10
SCTY 170120P00105000 P 01/20/17 105.0 44.60 48.85

OPRA data is delayed 15 minutes.