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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-27)Premium Content

Solarcity Corporation (SCTY)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150501C00035000 C 05/01/15 35.0 24.55 25.35
SCTY 150501C00040000 C 05/01/15 40.0 19.50 20.50
SCTY 150501C00041000 C 05/01/15 41.0 18.55 19.50
SCTY 150501C00041500 C 05/01/15 41.5 18.10 18.85
SCTY 150501C00042000 C 05/01/15 42.0 17.45 18.35
SCTY 150501C00042500 C 05/01/15 42.5 16.90 17.85
SCTY 150501C00043000 C 05/01/15 43.0 16.45 17.45
SCTY 150501C00043500 C 05/01/15 43.5 15.85 16.85
SCTY 150501C00044000 C 05/01/15 44.0 15.55 16.30
SCTY 150501C00044500 C 05/01/15 44.5 14.95 15.75
SCTY 150501C00045000 C 05/01/15 45.0 14.60 15.35
SCTY 150501C00045500 C 05/01/15 45.5 14.05 14.85
SCTY 150501C00046000 C 05/01/15 46.0 13.50 14.30
SCTY 150501C00046500 C 05/01/15 46.5 13.15 13.80
SCTY 150501C00047000 C 05/01/15 47.0 12.65 13.35
SCTY 150501C00047500 C 05/01/15 47.5 12.05 12.80
SCTY 150501C00048000 C 05/01/15 48.0 11.65 12.25
SCTY 150501C00048500 C 05/01/15 48.5 11.15 11.80
SCTY 150501C00049000 C 05/01/15 49.0 10.65 11.30
SCTY 150501C00049500 C 05/01/15 49.5 10.15 10.80
SCTY 150501C00050000 C 05/01/15 50.0 9.65 10.25
SCTY 150501C00050500 C 05/01/15 50.5 9.15 9.80
SCTY 150501C00051000 C 05/01/15 51.0 8.65 9.30
SCTY 150501C00051500 C 05/01/15 51.5 8.20 8.80
SCTY 150501C00052000 C 05/01/15 52.0 7.70 8.30
SCTY 150501C00052500 C 05/01/15 52.5 7.20 7.80
SCTY 150501C00053000 C 05/01/15 53.0 6.75 7.30
SCTY 150501C00053500 C 05/01/15 53.5 6.25 6.85
SCTY 150501C00054000 C 05/01/15 54.0 5.80 6.40
SCTY 150501C00054500 C 05/01/15 54.5 5.30 5.90
SCTY 150501C00055000 C 05/01/15 55.0 4.85 5.35
SCTY 150501C00055500 C 05/01/15 55.5 4.45 4.95
SCTY 150501C00056000 C 05/01/15 56.0 4.00 4.45
SCTY 150501C00056500 C 05/01/15 56.5 3.60 3.95
SCTY 150501C00057000 C 05/01/15 57.0 3.20 3.55
SCTY 150501C00057500 C 05/01/15 57.5 2.95 3.15
SCTY 150501C00058000 C 05/01/15 58.0 2.61 2.82
SCTY 150501C00058500 C 05/01/15 58.5 2.29 2.48
SCTY 150501C00059000 C 05/01/15 59.0 1.99 2.13
SCTY 150501C00059500 C 05/01/15 59.5 1.70 1.88
SCTY 150501C00060000 C 05/01/15 60.0 1.44 1.61
SCTY 150501C00060500 C 05/01/15 60.5 1.22 1.37
SCTY 150501C00061000 C 05/01/15 61.0 1.04 1.15
SCTY 150501C00061500 C 05/01/15 61.5 0.87 0.98
SCTY 150501C00062000 C 05/01/15 62.0 0.73 0.79
SCTY 150501C00062500 C 05/01/15 62.5 0.58 0.68
SCTY 150501C00063000 C 05/01/15 63.0 0.48 0.55
SCTY 150501C00063500 C 05/01/15 63.5 0.40 0.45
SCTY 150501C00064000 C 05/01/15 64.0 0.32 0.38
SCTY 150501C00064500 C 05/01/15 64.5 0.26 0.33
SCTY 150501C00065000 C 05/01/15 65.0 0.21 0.27
SCTY 150501C00065500 C 05/01/15 65.5 0.15 0.23
SCTY 150501C00066000 C 05/01/15 66.0 0.14 0.20
SCTY 150501C00066500 C 05/01/15 66.5 0.11 0.19
SCTY 150501C00067000 C 05/01/15 67.0 0.09 0.15
SCTY 150501C00067500 C 05/01/15 67.5 0.08 0.16
SCTY 150501C00068000 C 05/01/15 68.0 0.06 0.13
SCTY 150501C00068500 C 05/01/15 68.5 0.05 0.22
SCTY 150501C00069000 C 05/01/15 69.0 0.08 0.13
SCTY 150501C00069500 C 05/01/15 69.5 0.04 0.19
SCTY 150501C00070000 C 05/01/15 70.0 0.03 0.10
SCTY 150501C00072500 C 05/01/15 72.5 0.00 0.06
SCTY 150501C00075000 C 05/01/15 75.0 0.00 0.03
SCTY 150501C00080000 C 05/01/15 80.0 0.00 0.03
SCTY 150501C00085000 C 05/01/15 85.0 0.00 0.03
SCTY 150501P00035000 P 05/01/15 35.0 0.00 0.05
SCTY 150501P00040000 P 05/01/15 40.0 0.00 0.49
SCTY 150501P00041000 P 05/01/15 41.0 0.00 0.49
SCTY 150501P00041500 P 05/01/15 41.5 0.00 0.50
SCTY 150501P00042000 P 05/01/15 42.0 0.00 0.49
SCTY 150501P00042500 P 05/01/15 42.5 0.00 0.50
SCTY 150501P00043000 P 05/01/15 43.0 0.00 0.50
SCTY 150501P00043500 P 05/01/15 43.5 0.00 0.50
SCTY 150501P00044000 P 05/01/15 44.0 0.00 0.50
SCTY 150501P00044500 P 05/01/15 44.5 0.00 0.50
SCTY 150501P00045000 P 05/01/15 45.0 0.00 0.38
SCTY 150501P00045500 P 05/01/15 45.5 0.00 0.50
SCTY 150501P00046000 P 05/01/15 46.0 0.00 0.50
SCTY 150501P00046500 P 05/01/15 46.5 0.00 0.50
SCTY 150501P00047000 P 05/01/15 47.0 0.00 0.50
SCTY 150501P00047500 P 05/01/15 47.5 0.00 0.15
SCTY 150501P00048000 P 05/01/15 48.0 0.00 0.15
SCTY 150501P00048500 P 05/01/15 48.5 0.00 0.05
SCTY 150501P00049000 P 05/01/15 49.0 0.00 0.13
SCTY 150501P00049500 P 05/01/15 49.5 0.00 0.13
SCTY 150501P00050000 P 05/01/15 50.0 0.01 0.10
SCTY 150501P00050500 P 05/01/15 50.5 0.01 0.10
SCTY 150501P00051000 P 05/01/15 51.0 0.03 0.11
SCTY 150501P00051500 P 05/01/15 51.5 0.03 0.11
SCTY 150501P00052000 P 05/01/15 52.0 0.05 0.11
SCTY 150501P00052500 P 05/01/15 52.5 0.06 0.13
SCTY 150501P00053000 P 05/01/15 53.0 0.06 0.14
SCTY 150501P00053500 P 05/01/15 53.5 0.10 0.17
SCTY 150501P00054000 P 05/01/15 54.0 0.12 0.21
SCTY 150501P00054500 P 05/01/15 54.5 0.18 0.23
SCTY 150501P00055000 P 05/01/15 55.0 0.22 0.28
SCTY 150501P00055500 P 05/01/15 55.5 0.26 0.36
SCTY 150501P00056000 P 05/01/15 56.0 0.34 0.39
SCTY 150501P00056500 P 05/01/15 56.5 0.42 0.51
SCTY 150501P00057000 P 05/01/15 57.0 0.52 0.61
SCTY 150501P00057500 P 05/01/15 57.5 0.64 0.73
SCTY 150501P00058000 P 05/01/15 58.0 0.79 0.91
SCTY 150501P00058500 P 05/01/15 58.5 0.93 1.06
SCTY 150501P00059000 P 05/01/15 59.0 1.13 1.26
SCTY 150501P00059500 P 05/01/15 59.5 1.34 1.49
SCTY 150501P00060000 P 05/01/15 60.0 1.59 1.71
SCTY 150501P00060500 P 05/01/15 60.5 1.85 2.02
SCTY 150501P00061000 P 05/01/15 61.0 2.16 2.37
SCTY 150501P00061500 P 05/01/15 61.5 2.48 2.64
SCTY 150501P00062000 P 05/01/15 62.0 2.81 3.05
SCTY 150501P00062500 P 05/01/15 62.5 3.15 3.35
SCTY 150501P00063000 P 05/01/15 63.0 3.55 3.75
SCTY 150501P00063500 P 05/01/15 63.5 3.95 4.20
SCTY 150501P00064000 P 05/01/15 64.0 4.40 4.75
SCTY 150501P00064500 P 05/01/15 64.5 3.95 5.20
SCTY 150501P00065000 P 05/01/15 65.0 5.05 5.65
SCTY 150501P00065500 P 05/01/15 65.5 4.15 6.10
SCTY 150501P00066000 P 05/01/15 66.0 4.40 6.60
SCTY 150501P00066500 P 05/01/15 66.5 4.80 7.05
SCTY 150501P00067000 P 05/01/15 67.0 5.30 7.55
SCTY 150501P00067500 P 05/01/15 67.5 5.70 8.35
SCTY 150501P00068000 P 05/01/15 68.0 6.25 8.60
SCTY 150501P00068500 P 05/01/15 68.5 6.55 9.00
SCTY 150501P00069000 P 05/01/15 69.0 7.00 9.45
SCTY 150501P00069500 P 05/01/15 69.5 7.50 9.95
SCTY 150501P00070000 P 05/01/15 70.0 8.10 10.45
SCTY 150501P00072500 P 05/01/15 72.5 10.35 13.15
SCTY 150501P00075000 P 05/01/15 75.0 12.90 15.60
SCTY 150501P00080000 P 05/01/15 80.0 18.05 20.65
SCTY 150501P00085000 P 05/01/15 85.0 23.65 25.85
SCTY 150508C00035000 C 05/08/15 35.0 24.60 26.30
SCTY 150508C00040000 C 05/08/15 40.0 19.55 21.35
SCTY 150508C00041000 C 05/08/15 41.0 18.65 20.40
SCTY 150508C00041500 C 05/08/15 41.5 18.00 19.95
SCTY 150508C00042000 C 05/08/15 42.0 17.60 19.50
SCTY 150508C00042500 C 05/08/15 42.5 17.10 19.00
SCTY 150508C00043000 C 05/08/15 43.0 16.50 18.55
SCTY 150508C00043500 C 05/08/15 43.5 16.10 18.05
SCTY 150508C00044000 C 05/08/15 44.0 15.65 17.65
SCTY 150508C00044500 C 05/08/15 44.5 15.05 17.15
SCTY 150508C00045000 C 05/08/15 45.0 14.70 16.70
SCTY 150508C00045500 C 05/08/15 45.5 14.05 16.20
SCTY 150508C00046000 C 05/08/15 46.0 13.70 15.70
SCTY 150508C00046500 C 05/08/15 46.5 13.15 15.30
SCTY 150508C00047000 C 05/08/15 47.0 12.65 14.85
SCTY 150508C00047500 C 05/08/15 47.5 12.25 14.40
SCTY 150508C00048000 C 05/08/15 48.0 11.75 13.95
SCTY 150508C00048500 C 05/08/15 48.5 11.10 12.55
SCTY 150508C00049000 C 05/08/15 49.0 10.65 12.05
SCTY 150508C00049500 C 05/08/15 49.5 10.40 11.20
SCTY 150508C00050000 C 05/08/15 50.0 9.95 11.65
SCTY 150508C00050500 C 05/08/15 50.5 9.50 10.20
SCTY 150508C00051000 C 05/08/15 51.0 9.05 9.70
SCTY 150508C00051500 C 05/08/15 51.5 8.60 9.20
SCTY 150508C00052000 C 05/08/15 52.0 8.20 9.00
SCTY 150508C00052500 C 05/08/15 52.5 7.75 8.30
SCTY 150508C00053000 C 05/08/15 53.0 7.35 7.70
SCTY 150508C00053500 C 05/08/15 53.5 7.00 7.35
SCTY 150508C00054000 C 05/08/15 54.0 6.55 6.90
SCTY 150508C00054500 C 05/08/15 54.5 6.15 6.50
SCTY 150508C00055000 C 05/08/15 55.0 5.75 6.15
SCTY 150508C00055500 C 05/08/15 55.5 5.45 5.70
SCTY 150508C00056000 C 05/08/15 56.0 5.10 5.35
SCTY 150508C00056500 C 05/08/15 56.5 4.70 5.00
SCTY 150508C00057000 C 05/08/15 57.0 4.45 4.70
SCTY 150508C00057500 C 05/08/15 57.5 4.05 4.35
SCTY 150508C00058000 C 05/08/15 58.0 3.75 4.05
SCTY 150508C00058500 C 05/08/15 58.5 3.55 3.75
SCTY 150508C00059000 C 05/08/15 59.0 3.20 3.45
SCTY 150508C00059500 C 05/08/15 59.5 3.00 3.20
SCTY 150508C00060000 C 05/08/15 60.0 2.79 2.96
SCTY 150508C00060500 C 05/08/15 60.5 2.55 2.73
SCTY 150508C00061000 C 05/08/15 61.0 2.34 2.52
SCTY 150508C00061500 C 05/08/15 61.5 2.13 2.26
SCTY 150508C00062000 C 05/08/15 62.0 1.95 2.06
SCTY 150508C00062500 C 05/08/15 62.5 1.74 1.94
SCTY 150508C00063000 C 05/08/15 63.0 1.59 1.76
SCTY 150508C00063500 C 05/08/15 63.5 1.46 1.58
SCTY 150508C00064000 C 05/08/15 64.0 1.30 1.43
SCTY 150508C00064500 C 05/08/15 64.5 1.19 1.32
SCTY 150508C00065000 C 05/08/15 65.0 1.05 1.18
SCTY 150508C00065500 C 05/08/15 65.5 0.98 1.08
SCTY 150508C00066000 C 05/08/15 66.0 0.89 1.01
SCTY 150508C00066500 C 05/08/15 66.5 0.77 0.90
SCTY 150508C00067000 C 05/08/15 67.0 0.71 0.81
SCTY 150508C00067500 C 05/08/15 67.5 0.65 0.75
SCTY 150508C00068000 C 05/08/15 68.0 0.58 0.68
SCTY 150508C00068500 C 05/08/15 68.5 0.53 0.61
SCTY 150508C00069000 C 05/08/15 69.0 0.48 0.57
SCTY 150508C00069500 C 05/08/15 69.5 0.44 0.59
SCTY 150508C00070000 C 05/08/15 70.0 0.39 0.52
SCTY 150508C00071000 C 05/08/15 71.0 0.33 0.44
SCTY 150508C00072000 C 05/08/15 72.0 0.25 0.40
SCTY 150508P00035000 P 05/08/15 35.0 0.00 0.06
SCTY 150508P00040000 P 05/08/15 40.0 0.00 0.14
SCTY 150508P00041000 P 05/08/15 41.0 0.00 0.19
SCTY 150508P00041500 P 05/08/15 41.5 0.00 0.22
SCTY 150508P00042000 P 05/08/15 42.0 0.00 0.26
SCTY 150508P00042500 P 05/08/15 42.5 0.00 0.28
SCTY 150508P00043000 P 05/08/15 43.0 0.00 0.31
SCTY 150508P00043500 P 05/08/15 43.5 0.00 0.35
SCTY 150508P00044000 P 05/08/15 44.0 0.00 0.37
SCTY 150508P00044500 P 05/08/15 44.5 0.00 0.41
SCTY 150508P00045000 P 05/08/15 45.0 0.00 0.46
SCTY 150508P00045500 P 05/08/15 45.5 0.00 0.49
SCTY 150508P00046000 P 05/08/15 46.0 0.00 0.50
SCTY 150508P00046500 P 05/08/15 46.5 0.00 0.50
SCTY 150508P00047000 P 05/08/15 47.0 0.00 0.50
SCTY 150508P00047500 P 05/08/15 47.5 0.00 0.50
SCTY 150508P00048000 P 05/08/15 48.0 0.03 0.36
SCTY 150508P00048500 P 05/08/15 48.5 0.05 0.40
SCTY 150508P00049000 P 05/08/15 49.0 0.08 0.49
SCTY 150508P00049500 P 05/08/15 49.5 0.12 0.56
SCTY 150508P00050000 P 05/08/15 50.0 0.18 0.58
SCTY 150508P00050500 P 05/08/15 50.5 0.21 0.70
SCTY 150508P00051000 P 05/08/15 51.0 0.25 0.76
SCTY 150508P00051500 P 05/08/15 51.5 0.32 0.81
SCTY 150508P00052000 P 05/08/15 52.0 0.55 0.69
SCTY 150508P00052500 P 05/08/15 52.5 0.64 0.74
SCTY 150508P00053000 P 05/08/15 53.0 0.72 0.82
SCTY 150508P00053500 P 05/08/15 53.5 0.80 0.93
SCTY 150508P00054000 P 05/08/15 54.0 0.90 1.02
SCTY 150508P00054500 P 05/08/15 54.5 1.01 1.12
SCTY 150508P00055000 P 05/08/15 55.0 1.12 1.24
SCTY 150508P00055500 P 05/08/15 55.5 1.24 1.38
SCTY 150508P00056000 P 05/08/15 56.0 1.38 1.54
SCTY 150508P00056500 P 05/08/15 56.5 1.53 1.69
SCTY 150508P00057000 P 05/08/15 57.0 1.69 1.86
SCTY 150508P00057500 P 05/08/15 57.5 1.53 2.06
SCTY 150508P00058000 P 05/08/15 58.0 2.05 2.24
SCTY 150508P00058500 P 05/08/15 58.5 2.26 2.45
SCTY 150508P00059000 P 05/08/15 59.0 2.48 2.68
SCTY 150508P00059500 P 05/08/15 59.5 2.71 2.93
SCTY 150508P00060000 P 05/08/15 60.0 2.96 3.20
SCTY 150508P00060500 P 05/08/15 60.5 3.20 3.50
SCTY 150508P00061000 P 05/08/15 61.0 3.50 3.75
SCTY 150508P00061500 P 05/08/15 61.5 3.80 4.10
SCTY 150508P00062000 P 05/08/15 62.0 3.60 4.40
SCTY 150508P00062500 P 05/08/15 62.5 4.00 4.70
SCTY 150508P00063000 P 05/08/15 63.0 4.50 5.05
SCTY 150508P00063500 P 05/08/15 63.5 5.10 5.45
SCTY 150508P00064000 P 05/08/15 64.0 5.30 5.75
SCTY 150508P00064500 P 05/08/15 64.5 5.85 6.15
SCTY 150508P00065000 P 05/08/15 65.0 6.10 6.50
SCTY 150508P00065500 P 05/08/15 65.5 6.50 6.90
SCTY 150508P00066000 P 05/08/15 66.0 6.25 7.35
SCTY 150508P00066500 P 05/08/15 66.5 6.75 7.70
SCTY 150508P00067000 P 05/08/15 67.0 7.15 8.40
SCTY 150508P00067500 P 05/08/15 67.5 7.55 8.55
SCTY 150508P00068000 P 05/08/15 68.0 8.15 9.25
SCTY 150508P00068500 P 05/08/15 68.5 7.50 9.55
SCTY 150508P00069000 P 05/08/15 69.0 8.20 10.15
SCTY 150508P00069500 P 05/08/15 69.5 8.75 10.45
SCTY 150508P00070000 P 05/08/15 70.0 8.95 10.90
SCTY 150508P00071000 P 05/08/15 71.0 9.60 11.85
SCTY 150508P00072000 P 05/08/15 72.0 10.50 12.80
SCTY 150515C00029000 C 05/15/15 29.0 30.65 32.25
SCTY 150515C00030000 C 05/15/15 30.0 29.60 31.25
SCTY 150515C00031000 C 05/15/15 31.0 28.55 30.30
SCTY 150515C00032000 C 05/15/15 32.0 27.65 29.30
SCTY 150515C00033000 C 05/15/15 33.0 26.55 28.30
SCTY 150515C00034000 C 05/15/15 34.0 25.50 27.25
SCTY 150515C00035000 C 05/15/15 35.0 24.60 26.30
SCTY 150515C00036000 C 05/15/15 36.0 23.65 25.30
SCTY 150515C00037000 C 05/15/15 37.0 22.55 24.25
SCTY 150515C00038000 C 05/15/15 38.0 21.60 23.35
SCTY 150515C00039000 C 05/15/15 39.0 20.60 22.35
SCTY 150515C00040000 C 05/15/15 40.0 19.65 21.40
SCTY 150515C00040500 C 05/15/15 40.5 19.00 21.00
SCTY 150515C00041000 C 05/15/15 41.0 18.55 20.45
SCTY 150515C00041500 C 05/15/15 41.5 18.00 20.00
SCTY 150515C00042000 C 05/15/15 42.0 17.65 19.50
SCTY 150515C00042500 C 05/15/15 42.5 17.10 19.10
SCTY 150515C00043000 C 05/15/15 43.0 16.65 18.60
SCTY 150515C00043500 C 05/15/15 43.5 16.10 18.20
SCTY 150515C00044000 C 05/15/15 44.0 15.50 17.75
SCTY 150515C00044500 C 05/15/15 44.5 15.20 17.20
SCTY 150515C00045000 C 05/15/15 45.0 14.65 15.40
SCTY 150515C00045500 C 05/15/15 45.5 14.10 16.00
SCTY 150515C00046000 C 05/15/15 46.0 13.65 15.85
SCTY 150515C00046500 C 05/15/15 46.5 13.25 15.30
SCTY 150515C00047000 C 05/15/15 47.0 12.75 14.95
SCTY 150515C00047500 C 05/15/15 47.5 12.30 14.35
SCTY 150515C00048000 C 05/15/15 48.0 11.85 14.05
SCTY 150515C00048500 C 05/15/15 48.5 11.40 13.55
SCTY 150515C00049000 C 05/15/15 49.0 10.95 12.75
SCTY 150515C00049500 C 05/15/15 49.5 10.40 12.20
SCTY 150515C00050000 C 05/15/15 50.0 10.00 10.70
SCTY 150515C00050500 C 05/15/15 50.5 9.60 10.20
SCTY 150515C00051000 C 05/15/15 51.0 9.15 9.70
SCTY 150515C00051500 C 05/15/15 51.5 8.70 9.40
SCTY 150515C00052000 C 05/15/15 52.0 8.35 8.70
SCTY 150515C00052500 C 05/15/15 52.5 8.00 8.25
SCTY 150515C00053000 C 05/15/15 53.0 7.45 8.20
SCTY 150515C00053500 C 05/15/15 53.5 7.15 7.55
SCTY 150515C00054000 C 05/15/15 54.0 6.65 7.20
SCTY 150515C00054500 C 05/15/15 54.5 6.35 6.65
SCTY 150515C00055000 C 05/15/15 55.0 6.00 6.30
SCTY 150515C00055500 C 05/15/15 55.5 5.60 5.95
SCTY 150515C00056000 C 05/15/15 56.0 5.30 5.55
SCTY 150515C00056500 C 05/15/15 56.5 5.00 5.20
SCTY 150515C00057000 C 05/15/15 57.0 4.70 4.85
SCTY 150515C00057500 C 05/15/15 57.5 4.35 4.55
SCTY 150515C00058000 C 05/15/15 58.0 4.00 4.25
SCTY 150515C00058500 C 05/15/15 58.5 3.75 3.95
SCTY 150515C00059000 C 05/15/15 59.0 3.50 3.70
SCTY 150515C00059500 C 05/15/15 59.5 3.25 3.40
SCTY 150515C00060000 C 05/15/15 60.0 3.00 3.15
SCTY 150515C00060500 C 05/15/15 60.5 2.78 3.00
SCTY 150515C00061000 C 05/15/15 61.0 2.58 2.79
SCTY 150515C00061500 C 05/15/15 61.5 2.37 2.49
SCTY 150515C00062000 C 05/15/15 62.0 2.18 2.29
SCTY 150515C00062500 C 05/15/15 62.5 2.01 2.17
SCTY 150515C00063000 C 05/15/15 63.0 1.84 2.03
SCTY 150515C00063500 C 05/15/15 63.5 1.68 1.78
SCTY 150515C00064000 C 05/15/15 64.0 1.54 1.65
SCTY 150515C00064500 C 05/15/15 64.5 1.39 1.52
SCTY 150515C00065000 C 05/15/15 65.0 1.29 1.39
SCTY 150515C00065500 C 05/15/15 65.5 1.15 1.27
SCTY 150515C00066000 C 05/15/15 66.0 1.07 1.26
SCTY 150515C00066500 C 05/15/15 66.5 0.96 1.05
SCTY 150515C00067000 C 05/15/15 67.0 0.89 0.97
SCTY 150515C00067500 C 05/15/15 67.5 0.82 0.88
SCTY 150515C00068000 C 05/15/15 68.0 0.74 0.81
SCTY 150515C00068500 C 05/15/15 68.5 0.66 0.76
SCTY 150515C00069000 C 05/15/15 69.0 0.60 0.71
SCTY 150515C00069500 C 05/15/15 69.5 0.55 0.64
SCTY 150515C00070000 C 05/15/15 70.0 0.51 0.59
SCTY 150515C00072500 C 05/15/15 72.5 0.35 0.40
SCTY 150515C00075000 C 05/15/15 75.0 0.20 0.31
SCTY 150515C00077500 C 05/15/15 77.5 0.12 0.23
SCTY 150515C00080000 C 05/15/15 80.0 0.06 0.27
SCTY 150515C00085000 C 05/15/15 85.0 0.00 0.42
SCTY 150515P00029000 P 05/15/15 29.0 0.00 0.12
SCTY 150515P00030000 P 05/15/15 30.0 0.00 0.12
SCTY 150515P00031000 P 05/15/15 31.0 0.00 0.12
SCTY 150515P00032000 P 05/15/15 32.0 0.00 0.12
SCTY 150515P00033000 P 05/15/15 33.0 0.00 0.12
SCTY 150515P00034000 P 05/15/15 34.0 0.00 0.12
SCTY 150515P00035000 P 05/15/15 35.0 0.00 0.13
SCTY 150515P00036000 P 05/15/15 36.0 0.00 0.13
SCTY 150515P00037000 P 05/15/15 37.0 0.00 0.13
SCTY 150515P00038000 P 05/15/15 38.0 0.00 0.17
SCTY 150515P00039000 P 05/15/15 39.0 0.02 0.20
SCTY 150515P00040000 P 05/15/15 40.0 0.01 0.27
SCTY 150515P00040500 P 05/15/15 40.5 0.01 0.30
SCTY 150515P00041000 P 05/15/15 41.0 0.02 0.32
SCTY 150515P00041500 P 05/15/15 41.5 0.03 0.34
SCTY 150515P00042000 P 05/15/15 42.0 0.04 0.34
SCTY 150515P00042500 P 05/15/15 42.5 0.03 0.33
SCTY 150515P00043000 P 05/15/15 43.0 0.10 0.35
SCTY 150515P00043500 P 05/15/15 43.5 0.04 0.37
SCTY 150515P00044000 P 05/15/15 44.0 0.08 0.37
SCTY 150515P00044500 P 05/15/15 44.5 0.11 0.38
SCTY 150515P00045000 P 05/15/15 45.0 0.13 0.37
SCTY 150515P00045500 P 05/15/15 45.5 0.14 0.37
SCTY 150515P00046000 P 05/15/15 46.0 0.09 0.39
SCTY 150515P00046500 P 05/15/15 46.5 0.19 0.40
SCTY 150515P00047000 P 05/15/15 47.0 0.22 0.39
SCTY 150515P00047500 P 05/15/15 47.5 0.24 0.41
SCTY 150515P00048000 P 05/15/15 48.0 0.23 0.38
SCTY 150515P00048500 P 05/15/15 48.5 0.24 0.45
SCTY 150515P00049000 P 05/15/15 49.0 0.29 0.46
SCTY 150515P00049500 P 05/15/15 49.5 0.36 0.50
SCTY 150515P00050000 P 05/15/15 50.0 0.45 0.56
SCTY 150515P00050500 P 05/15/15 50.5 0.49 0.63
SCTY 150515P00051000 P 05/15/15 51.0 0.57 0.67
SCTY 150515P00051500 P 05/15/15 51.5 0.63 0.77
SCTY 150515P00052000 P 05/15/15 52.0 0.71 0.80
SCTY 150515P00052500 P 05/15/15 52.5 0.79 0.88
SCTY 150515P00053000 P 05/15/15 53.0 0.87 0.97
SCTY 150515P00053500 P 05/15/15 53.5 0.98 1.07
SCTY 150515P00054000 P 05/15/15 54.0 1.07 1.18
SCTY 150515P00054500 P 05/15/15 54.5 1.20 1.31
SCTY 150515P00055000 P 05/15/15 55.0 1.31 1.45
SCTY 150515P00055500 P 05/15/15 55.5 1.46 1.58
SCTY 150515P00056000 P 05/15/15 56.0 1.59 1.74
SCTY 150515P00056500 P 05/15/15 56.5 1.74 1.91
SCTY 150515P00057000 P 05/15/15 57.0 1.93 2.08
SCTY 150515P00057500 P 05/15/15 57.5 2.13 2.30
SCTY 150515P00058000 P 05/15/15 58.0 2.31 2.50
SCTY 150515P00058500 P 05/15/15 58.5 2.54 2.70
SCTY 150515P00059000 P 05/15/15 59.0 2.78 2.94
SCTY 150515P00059500 P 05/15/15 59.5 3.00 3.20
SCTY 150515P00060000 P 05/15/15 60.0 3.25 3.45
SCTY 150515P00060500 P 05/15/15 60.5 3.50 3.70
SCTY 150515P00061000 P 05/15/15 61.0 3.80 4.00
SCTY 150515P00061500 P 05/15/15 61.5 4.10 4.30
SCTY 150515P00062000 P 05/15/15 62.0 4.00 4.60
SCTY 150515P00062500 P 05/15/15 62.5 4.30 4.95
SCTY 150515P00063000 P 05/15/15 63.0 5.05 5.35
SCTY 150515P00063500 P 05/15/15 63.5 5.35 5.65
SCTY 150515P00064000 P 05/15/15 64.0 5.70 6.05
SCTY 150515P00064500 P 05/15/15 64.5 6.10 6.40
SCTY 150515P00065000 P 05/15/15 65.0 6.45 6.75
SCTY 150515P00065500 P 05/15/15 65.5 6.85 7.30
SCTY 150515P00066000 P 05/15/15 66.0 6.90 7.55
SCTY 150515P00066500 P 05/15/15 66.5 6.95 8.05
SCTY 150515P00067000 P 05/15/15 67.0 7.70 8.30
SCTY 150515P00067500 P 05/15/15 67.5 8.15 8.75
SCTY 150515P00068000 P 05/15/15 68.0 8.85 9.20
SCTY 150515P00068500 P 05/15/15 68.5 8.65 9.60
SCTY 150515P00069000 P 05/15/15 69.0 8.65 10.15
SCTY 150515P00069500 P 05/15/15 69.5 9.50 10.60
SCTY 150515P00070000 P 05/15/15 70.0 9.75 11.05
SCTY 150515P00072500 P 05/15/15 72.5 11.20 13.45
SCTY 150515P00075000 P 05/15/15 75.0 13.75 15.75
SCTY 150515P00077500 P 05/15/15 77.5 16.15 18.20
SCTY 150515P00080000 P 05/15/15 80.0 18.40 20.65
SCTY 150515P00085000 P 05/15/15 85.0 23.40 25.65
SCTY 150522C00035000 C 05/22/15 35.0 24.60 26.25
SCTY 150522C00040000 C 05/22/15 40.0 19.60 21.45
SCTY 150522C00042000 C 05/22/15 42.0 17.65 19.45
SCTY 150522C00043000 C 05/22/15 43.0 16.45 18.50
SCTY 150522C00043500 C 05/22/15 43.5 16.00 18.00
SCTY 150522C00044000 C 05/22/15 44.0 15.55 17.80
SCTY 150522C00044500 C 05/22/15 44.5 15.05 17.20
SCTY 150522C00045000 C 05/22/15 45.0 14.55 16.80
SCTY 150522C00045500 C 05/22/15 45.5 14.10 16.40
SCTY 150522C00046000 C 05/22/15 46.0 13.60 15.90
SCTY 150522C00046500 C 05/22/15 46.5 13.15 15.45
SCTY 150522C00047000 C 05/22/15 47.0 12.65 14.95
SCTY 150522C00047500 C 05/22/15 47.5 12.20 14.55
SCTY 150522C00048000 C 05/22/15 48.0 11.75 14.05
SCTY 150522C00048500 C 05/22/15 48.5 11.20 13.65
SCTY 150522C00049000 C 05/22/15 49.0 10.80 13.20
SCTY 150522C00049500 C 05/22/15 49.5 10.40 12.75
SCTY 150522C00050000 C 05/22/15 50.0 10.15 12.30
SCTY 150522C00050500 C 05/22/15 50.5 9.70 11.90
SCTY 150522C00051000 C 05/22/15 51.0 9.25 11.45
SCTY 150522C00051500 C 05/22/15 51.5 8.65 9.50
SCTY 150522C00052000 C 05/22/15 52.0 8.40 9.25
SCTY 150522C00052500 C 05/22/15 52.5 8.00 8.40
SCTY 150522C00053000 C 05/22/15 53.0 7.65 9.70
SCTY 150522C00053500 C 05/22/15 53.5 7.20 7.80
SCTY 150522C00054000 C 05/22/15 54.0 6.85 7.40
SCTY 150522C00054500 C 05/22/15 54.5 6.50 6.85
SCTY 150522C00055000 C 05/22/15 55.0 6.15 6.60
SCTY 150522C00055500 C 05/22/15 55.5 5.80 6.15
SCTY 150522C00056000 C 05/22/15 56.0 5.50 6.00
SCTY 150522C00056500 C 05/22/15 56.5 5.15 5.55
SCTY 150522C00057000 C 05/22/15 57.0 4.85 5.65
SCTY 150522C00057500 C 05/22/15 57.5 4.50 4.85
SCTY 150522C00058000 C 05/22/15 58.0 4.20 4.70
SCTY 150522C00058500 C 05/22/15 58.5 3.95 4.40
SCTY 150522C00059000 C 05/22/15 59.0 3.65 4.00
SCTY 150522C00059500 C 05/22/15 59.5 3.45 3.70
SCTY 150522C00060000 C 05/22/15 60.0 3.20 3.45
SCTY 150522C00060500 C 05/22/15 60.5 2.97 3.25
SCTY 150522C00061000 C 05/22/15 61.0 2.76 2.99
SCTY 150522C00061500 C 05/22/15 61.5 2.55 3.00
SCTY 150522C00062000 C 05/22/15 62.0 2.37 2.58
SCTY 150522C00062500 C 05/22/15 62.5 2.19 2.40
SCTY 150522C00063000 C 05/22/15 63.0 2.02 2.22
SCTY 150522C00063500 C 05/22/15 63.5 1.87 2.06
SCTY 150522C00064000 C 05/22/15 64.0 1.70 2.08
SCTY 150522C00064500 C 05/22/15 64.5 1.57 1.81
SCTY 150522C00065000 C 05/22/15 65.0 1.45 1.63
SCTY 150522C00065500 C 05/22/15 65.5 1.33 1.52
SCTY 150522C00066000 C 05/22/15 66.0 1.22 1.43
SCTY 150522C00066500 C 05/22/15 66.5 1.11 1.33
SCTY 150522C00067000 C 05/22/15 67.0 1.06 1.18
SCTY 150522C00068000 C 05/22/15 68.0 0.89 1.02
SCTY 150522C00069000 C 05/22/15 69.0 0.75 0.84
SCTY 150522C00070000 C 05/22/15 70.0 0.59 0.78
SCTY 150522C00075000 C 05/22/15 75.0 0.26 0.52
SCTY 150522C00080000 C 05/22/15 80.0 0.00 0.50
SCTY 150522P00035000 P 05/22/15 35.0 0.00 0.15
SCTY 150522P00040000 P 05/22/15 40.0 0.00 0.36
SCTY 150522P00042000 P 05/22/15 42.0 0.00 0.50
SCTY 150522P00043000 P 05/22/15 43.0 0.00 0.50
SCTY 150522P00043500 P 05/22/15 43.5 0.00 0.51
SCTY 150522P00044000 P 05/22/15 44.0 0.00 0.50
SCTY 150522P00044500 P 05/22/15 44.5 0.00 0.50
SCTY 150522P00045000 P 05/22/15 45.0 0.00 0.50
SCTY 150522P00045500 P 05/22/15 45.5 0.01 0.38
SCTY 150522P00046000 P 05/22/15 46.0 0.05 0.41
SCTY 150522P00046500 P 05/22/15 46.5 0.08 0.45
SCTY 150522P00047000 P 05/22/15 47.0 0.21 0.52
SCTY 150522P00047500 P 05/22/15 47.5 0.28 0.55
SCTY 150522P00048000 P 05/22/15 48.0 0.20 0.59
SCTY 150522P00048500 P 05/22/15 48.5 0.25 0.75
SCTY 150522P00049000 P 05/22/15 49.0 0.38 0.77
SCTY 150522P00049500 P 05/22/15 49.5 0.41 0.66
SCTY 150522P00050000 P 05/22/15 50.0 0.59 0.72
SCTY 150522P00050500 P 05/22/15 50.5 0.50 0.85
SCTY 150522P00051000 P 05/22/15 51.0 0.66 0.86
SCTY 150522P00051500 P 05/22/15 51.5 0.61 1.14
SCTY 150522P00052000 P 05/22/15 52.0 0.91 1.03
SCTY 150522P00052500 P 05/22/15 52.5 0.99 1.11
SCTY 150522P00053000 P 05/22/15 53.0 0.98 1.25
SCTY 150522P00053500 P 05/22/15 53.5 1.09 1.40
SCTY 150522P00054000 P 05/22/15 54.0 1.30 1.45
SCTY 150522P00054500 P 05/22/15 54.5 1.40 1.60
SCTY 150522P00055000 P 05/22/15 55.0 1.56 1.74
SCTY 150522P00055500 P 05/22/15 55.5 1.66 1.91
SCTY 150522P00056000 P 05/22/15 56.0 1.87 2.07
SCTY 150522P00056500 P 05/22/15 56.5 1.98 2.27
SCTY 150522P00057000 P 05/22/15 57.0 2.22 2.44
SCTY 150522P00057500 P 05/22/15 57.5 2.41 2.62
SCTY 150522P00058000 P 05/22/15 58.0 2.63 2.86
SCTY 150522P00058500 P 05/22/15 58.5 2.84 3.10
SCTY 150522P00059000 P 05/22/15 59.0 3.05 3.40
SCTY 150522P00059500 P 05/22/15 59.5 3.30 3.60
SCTY 150522P00060000 P 05/22/15 60.0 3.55 3.80
SCTY 150522P00060500 P 05/22/15 60.5 3.80 4.10
SCTY 150522P00061000 P 05/22/15 61.0 4.10 4.40
SCTY 150522P00061500 P 05/22/15 61.5 4.30 4.70
SCTY 150522P00062000 P 05/22/15 62.0 4.55 5.00
SCTY 150522P00062500 P 05/22/15 62.5 4.85 5.35
SCTY 150522P00063000 P 05/22/15 63.0 5.30 5.70
SCTY 150522P00063500 P 05/22/15 63.5 5.60 6.05
SCTY 150522P00064000 P 05/22/15 64.0 6.00 6.40
SCTY 150522P00064500 P 05/22/15 64.5 6.35 6.75
SCTY 150522P00065000 P 05/22/15 65.0 6.75 7.05
SCTY 150522P00065500 P 05/22/15 65.5 7.10 7.45
SCTY 150522P00066000 P 05/22/15 66.0 7.30 7.85
SCTY 150522P00066500 P 05/22/15 66.5 7.15 8.25
SCTY 150522P00067000 P 05/22/15 67.0 7.30 8.65
SCTY 150522P00068000 P 05/22/15 68.0 8.40 9.50
SCTY 150522P00069000 P 05/22/15 69.0 8.45 10.40
SCTY 150522P00070000 P 05/22/15 70.0 10.15 11.50
SCTY 150522P00075000 P 05/22/15 75.0 13.50 16.20
SCTY 150522P00080000 P 05/22/15 80.0 18.45 21.00
SCTY 150529C00035000 C 05/29/15 35.0 24.30 26.25
SCTY 150529C00040000 C 05/29/15 40.0 19.45 21.50
SCTY 150529C00045000 C 05/29/15 45.0 14.50 16.90
SCTY 150529C00046000 C 05/29/15 46.0 13.60 16.05
SCTY 150529C00047000 C 05/29/15 47.0 12.70 15.00
SCTY 150529C00047500 C 05/29/15 47.5 12.20 14.60
SCTY 150529C00048000 C 05/29/15 48.0 11.75 14.20
SCTY 150529C00048500 C 05/29/15 48.5 11.30 13.75
SCTY 150529C00049000 C 05/29/15 49.0 11.00 13.30
SCTY 150529C00049500 C 05/29/15 49.5 10.40 12.80
SCTY 150529C00050000 C 05/29/15 50.0 10.00 12.40
SCTY 150529C00050500 C 05/29/15 50.5 9.50 12.00
SCTY 150529C00051000 C 05/29/15 51.0 9.10 11.55
SCTY 150529C00051500 C 05/29/15 51.5 8.70 11.10
SCTY 150529C00052000 C 05/29/15 52.0 8.50 10.70
SCTY 150529C00052500 C 05/29/15 52.5 8.00 10.30
SCTY 150529C00053000 C 05/29/15 53.0 7.60 9.85
SCTY 150529C00053500 C 05/29/15 53.5 7.20 9.45
SCTY 150529C00054000 C 05/29/15 54.0 6.85 9.05
SCTY 150529C00054500 C 05/29/15 54.5 6.65 8.70
SCTY 150529C00055000 C 05/29/15 55.0 6.10 7.40
SCTY 150529C00055500 C 05/29/15 55.5 5.70 7.95
SCTY 150529C00056000 C 05/29/15 56.0 5.45 6.15
SCTY 150529C00056500 C 05/29/15 56.5 5.15 5.80
SCTY 150529C00057000 C 05/29/15 57.0 4.75 5.75
SCTY 150529C00057500 C 05/29/15 57.5 4.55 5.20
SCTY 150529C00058000 C 05/29/15 58.0 4.30 5.05
SCTY 150529C00058500 C 05/29/15 58.5 4.00 4.65
SCTY 150529C00059000 C 05/29/15 59.0 3.65 4.45
SCTY 150529C00059500 C 05/29/15 59.5 3.55 4.15
SCTY 150529C00060000 C 05/29/15 60.0 3.20 3.70
SCTY 150529C00060500 C 05/29/15 60.5 3.00 3.55
SCTY 150529C00061000 C 05/29/15 61.0 2.85 3.35
SCTY 150529C00061500 C 05/29/15 61.5 2.59 3.55
SCTY 150529C00062000 C 05/29/15 62.0 2.41 3.20
SCTY 150529C00062500 C 05/29/15 62.5 2.27 2.90
SCTY 150529C00063000 C 05/29/15 63.0 2.09 3.45
SCTY 150529C00063500 C 05/29/15 63.5 1.92 2.51
SCTY 150529C00064000 C 05/29/15 64.0 1.74 2.47
SCTY 150529C00064500 C 05/29/15 64.5 1.60 2.48
SCTY 150529C00065000 C 05/29/15 65.0 1.58 2.22
SCTY 150529C00065500 C 05/29/15 65.5 1.43 2.04
SCTY 150529C00066000 C 05/29/15 66.0 1.27 1.94
SCTY 150529C00066500 C 05/29/15 66.5 1.27 1.93
SCTY 150529C00067000 C 05/29/15 67.0 1.20 1.59
SCTY 150529C00068000 C 05/29/15 68.0 1.00 1.71
SCTY 150529C00069000 C 05/29/15 69.0 0.87 1.54
SCTY 150529C00070000 C 05/29/15 70.0 0.71 1.30
SCTY 150529C00075000 C 05/29/15 75.0 0.00 0.85
SCTY 150529C00080000 C 05/29/15 80.0 0.00 0.63
SCTY 150529P00035000 P 05/29/15 35.0 0.00 0.20
SCTY 150529P00040000 P 05/29/15 40.0 0.00 0.45
SCTY 150529P00045000 P 05/29/15 45.0 0.15 0.55
SCTY 150529P00046000 P 05/29/15 46.0 0.20 0.67
SCTY 150529P00047000 P 05/29/15 47.0 0.28 0.78
SCTY 150529P00047500 P 05/29/15 47.5 0.30 1.00
SCTY 150529P00048000 P 05/29/15 48.0 0.35 0.85
SCTY 150529P00048500 P 05/29/15 48.5 0.40 1.00
SCTY 150529P00049000 P 05/29/15 49.0 0.45 1.00
SCTY 150529P00049500 P 05/29/15 49.5 0.35 1.03
SCTY 150529P00050000 P 05/29/15 50.0 0.44 1.00
SCTY 150529P00050500 P 05/29/15 50.5 0.49 1.46
SCTY 150529P00051000 P 05/29/15 51.0 0.55 1.55
SCTY 150529P00051500 P 05/29/15 51.5 0.62 1.64
SCTY 150529P00052000 P 05/29/15 52.0 0.70 1.76
SCTY 150529P00052500 P 05/29/15 52.5 0.76 1.84
SCTY 150529P00053000 P 05/29/15 53.0 0.94 1.93
SCTY 150529P00053500 P 05/29/15 53.5 0.96 1.68
SCTY 150529P00054000 P 05/29/15 54.0 1.06 1.77
SCTY 150529P00054500 P 05/29/15 54.5 1.16 1.87
SCTY 150529P00055000 P 05/29/15 55.0 1.31 2.04
SCTY 150529P00055500 P 05/29/15 55.5 1.41 2.17
SCTY 150529P00056000 P 05/29/15 56.0 1.68 2.32
SCTY 150529P00056500 P 05/29/15 56.5 1.67 2.52
SCTY 150529P00057000 P 05/29/15 57.0 1.82 2.71
SCTY 150529P00057500 P 05/29/15 57.5 2.47 2.97
SCTY 150529P00058000 P 05/29/15 58.0 2.16 3.15
SCTY 150529P00058500 P 05/29/15 58.5 2.63 3.40
SCTY 150529P00059000 P 05/29/15 59.0 2.64 3.70
SCTY 150529P00059500 P 05/29/15 59.5 3.35 3.90
SCTY 150529P00060000 P 05/29/15 60.0 3.60 4.15
SCTY 150529P00060500 P 05/29/15 60.5 3.95 4.45
SCTY 150529P00061000 P 05/29/15 61.0 4.15 4.75
SCTY 150529P00061500 P 05/29/15 61.5 4.45 5.05
SCTY 150529P00062000 P 05/29/15 62.0 4.75 5.35
SCTY 150529P00062500 P 05/29/15 62.5 5.05 5.65
SCTY 150529P00063000 P 05/29/15 63.0 5.15 6.00
SCTY 150529P00063500 P 05/29/15 63.5 5.50 6.35
SCTY 150529P00064000 P 05/29/15 64.0 5.85 6.75
SCTY 150529P00064500 P 05/29/15 64.5 6.25 7.00
SCTY 150529P00065000 P 05/29/15 65.0 6.45 7.50
SCTY 150529P00065500 P 05/29/15 65.5 6.55 7.75
SCTY 150529P00066000 P 05/29/15 66.0 7.20 8.10
SCTY 150529P00066500 P 05/29/15 66.5 7.15 8.65
SCTY 150529P00067000 P 05/29/15 67.0 7.05 9.00
SCTY 150529P00068000 P 05/29/15 68.0 7.85 9.90
SCTY 150529P00069000 P 05/29/15 69.0 8.55 10.75
SCTY 150529P00070000 P 05/29/15 70.0 9.25 11.55
SCTY 150529P00075000 P 05/29/15 75.0 13.65 16.40
SCTY 150529P00080000 P 05/29/15 80.0 18.45 21.00
SCTY 150605C00040000 C 06/05/15 40.0 19.50 21.60
SCTY 150605C00045000 C 06/05/15 45.0 14.30 16.95
SCTY 150605C00050000 C 06/05/15 50.0 10.00 12.55
SCTY 150605C00052000 C 06/05/15 52.0 8.35 10.85
SCTY 150605C00053000 C 06/05/15 53.0 7.70 10.00
SCTY 150605C00053500 C 06/05/15 53.5 7.30 9.60
SCTY 150605C00054000 C 06/05/15 54.0 7.00 9.20
SCTY 150605C00054500 C 06/05/15 54.5 6.70 8.85
SCTY 150605C00055000 C 06/05/15 55.0 6.20 8.45
SCTY 150605C00055500 C 06/05/15 55.5 6.00 8.10
SCTY 150605C00056000 C 06/05/15 56.0 5.75 7.75
SCTY 150605C00056500 C 06/05/15 56.5 5.40 7.40
SCTY 150605C00057000 C 06/05/15 57.0 5.00 7.05
SCTY 150605C00057500 C 06/05/15 57.5 4.70 5.60
SCTY 150605C00058000 C 06/05/15 58.0 4.55 5.30
SCTY 150605C00058500 C 06/05/15 58.5 4.30 5.05
SCTY 150605C00059000 C 06/05/15 59.0 4.00 4.90
SCTY 150605C00059500 C 06/05/15 59.5 3.80 4.55
SCTY 150605C00060000 C 06/05/15 60.0 3.50 4.05
SCTY 150605C00060500 C 06/05/15 60.5 3.30 3.90
SCTY 150605C00061000 C 06/05/15 61.0 3.10 3.75
SCTY 150605C00061500 C 06/05/15 61.5 2.77 3.45
SCTY 150605C00062000 C 06/05/15 62.0 2.62 3.45
SCTY 150605C00062500 C 06/05/15 62.5 2.52 3.25
SCTY 150605C00063000 C 06/05/15 63.0 2.36 3.00
SCTY 150605C00063500 C 06/05/15 63.5 2.07 2.89
SCTY 150605C00064000 C 06/05/15 64.0 2.00 2.81
SCTY 150605C00064500 C 06/05/15 64.5 1.84 2.57
SCTY 150605C00065000 C 06/05/15 65.0 1.61 2.50
SCTY 150605C00065500 C 06/05/15 65.5 1.49 2.28
SCTY 150605C00066000 C 06/05/15 66.0 1.46 2.22
SCTY 150605C00066500 C 06/05/15 66.5 1.26 2.03
SCTY 150605C00067000 C 06/05/15 67.0 1.23 1.91
SCTY 150605C00067500 C 06/05/15 67.5 1.05 1.94
SCTY 150605C00068000 C 06/05/15 68.0 1.13 1.93
SCTY 150605C00069000 C 06/05/15 69.0 0.94 1.89
SCTY 150605C00070000 C 06/05/15 70.0 0.82 1.44
SCTY 150605C00075000 C 06/05/15 75.0 0.40 0.94
SCTY 150605C00080000 C 06/05/15 80.0 0.19 0.66
SCTY 150605P00040000 P 06/05/15 40.0 0.04 0.19
SCTY 150605P00045000 P 06/05/15 45.0 0.24 0.48
SCTY 150605P00050000 P 06/05/15 50.0 0.60 1.07
SCTY 150605P00052000 P 06/05/15 52.0 0.90 1.97
SCTY 150605P00053000 P 06/05/15 53.0 1.07 2.00
SCTY 150605P00053500 P 06/05/15 53.5 1.20 2.30
SCTY 150605P00054000 P 06/05/15 54.0 1.49 2.09
SCTY 150605P00054500 P 06/05/15 54.5 1.52 2.17
SCTY 150605P00055000 P 06/05/15 55.0 1.76 2.32
SCTY 150605P00055500 P 06/05/15 55.5 1.86 2.48
SCTY 150605P00056000 P 06/05/15 56.0 2.09 2.68
SCTY 150605P00056500 P 06/05/15 56.5 2.20 2.86
SCTY 150605P00057000 P 06/05/15 57.0 2.45 3.10
SCTY 150605P00057500 P 06/05/15 57.5 2.63 3.30
SCTY 150605P00058000 P 06/05/15 58.0 2.87 3.55
SCTY 150605P00058500 P 06/05/15 58.5 3.05 3.75
SCTY 150605P00059000 P 06/05/15 59.0 3.20 4.05
SCTY 150605P00059500 P 06/05/15 59.5 3.55 4.30
SCTY 150605P00060000 P 06/05/15 60.0 3.90 4.55
SCTY 150605P00060500 P 06/05/15 60.5 4.30 4.85
SCTY 150605P00061000 P 06/05/15 61.0 4.45 5.15
SCTY 150605P00061500 P 06/05/15 61.5 4.80 5.45
SCTY 150605P00062000 P 06/05/15 62.0 5.00 5.75
SCTY 150605P00062500 P 06/05/15 62.5 5.30 6.00
SCTY 150605P00063000 P 06/05/15 63.0 5.65 6.40
SCTY 150605P00063500 P 06/05/15 63.5 5.60 6.75
SCTY 150605P00064000 P 06/05/15 64.0 6.10 7.00
SCTY 150605P00064500 P 06/05/15 64.5 6.35 7.50
SCTY 150605P00065000 P 06/05/15 65.0 6.85 7.75
SCTY 150605P00065500 P 06/05/15 65.5 7.25 8.30
SCTY 150605P00066000 P 06/05/15 66.0 7.25 8.45
SCTY 150605P00066500 P 06/05/15 66.5 7.35 8.85
SCTY 150605P00067000 P 06/05/15 67.0 7.45 9.25
SCTY 150605P00067500 P 06/05/15 67.5 7.45 9.85
SCTY 150605P00068000 P 06/05/15 68.0 8.10 10.25
SCTY 150605P00069000 P 06/05/15 69.0 8.50 10.90
SCTY 150605P00070000 P 06/05/15 70.0 9.50 11.70
SCTY 150605P00075000 P 06/05/15 75.0 13.70 16.20
SCTY 150605P00080000 P 06/05/15 80.0 18.55 21.35
SCTY 150619C00040000 C 06/19/15 40.0 19.65 21.65
SCTY 150619C00045000 C 06/19/15 45.0 14.80 17.10
SCTY 150619C00050000 C 06/19/15 50.0 10.40 12.70
SCTY 150619C00052500 C 06/19/15 52.5 8.45 10.75
SCTY 150619C00055000 C 06/19/15 55.0 6.70 7.25
SCTY 150619C00057500 C 06/19/15 57.5 5.20 5.75
SCTY 150619C00060000 C 06/19/15 60.0 4.05 4.35
SCTY 150619C00062500 C 06/19/15 62.5 2.98 3.40
SCTY 150619C00065000 C 06/19/15 65.0 2.16 2.53
SCTY 150619C00067500 C 06/19/15 67.5 1.51 1.85
SCTY 150619C00070000 C 06/19/15 70.0 1.11 1.48
SCTY 150619C00075000 C 06/19/15 75.0 0.58 1.00
SCTY 150619C00080000 C 06/19/15 80.0 0.29 0.73
SCTY 150619P00040000 P 06/19/15 40.0 0.14 0.50
SCTY 150619P00045000 P 06/19/15 45.0 0.35 0.60
SCTY 150619P00050000 P 06/19/15 50.0 0.91 1.20
SCTY 150619P00052500 P 06/19/15 52.5 1.47 1.80
SCTY 150619P00055000 P 06/19/15 55.0 2.17 2.57
SCTY 150619P00057500 P 06/19/15 57.5 3.20 3.50
SCTY 150619P00060000 P 06/19/15 60.0 4.60 4.85
SCTY 150619P00062500 P 06/19/15 62.5 5.75 6.30
SCTY 150619P00065000 P 06/19/15 65.0 7.40 8.05
SCTY 150619P00067500 P 06/19/15 67.5 9.35 9.90
SCTY 150619P00070000 P 06/19/15 70.0 10.00 12.15
SCTY 150619P00075000 P 06/19/15 75.0 14.30 16.55
SCTY 150619P00080000 P 06/19/15 80.0 18.80 21.45
SCTY 150717C00022000 C 07/17/15 22.0 37.50 39.25
SCTY 150717C00025000 C 07/17/15 25.0 34.55 36.25
SCTY 150717C00026000 C 07/17/15 26.0 33.45 35.25
SCTY 150717C00027000 C 07/17/15 27.0 32.45 34.25
SCTY 150717C00028000 C 07/17/15 28.0 31.45 33.25
SCTY 150717C00029000 C 07/17/15 29.0 30.50 32.25
SCTY 150717C00030000 C 07/17/15 30.0 29.50 31.25
SCTY 150717C00031000 C 07/17/15 31.0 28.50 30.30
SCTY 150717C00032000 C 07/17/15 32.0 27.50 29.35
SCTY 150717C00033000 C 07/17/15 33.0 26.55 28.40
SCTY 150717C00034000 C 07/17/15 34.0 25.60 27.45
SCTY 150717C00035000 C 07/17/15 35.0 24.50 26.55
SCTY 150717C00036000 C 07/17/15 36.0 23.50 25.60
SCTY 150717C00037000 C 07/17/15 37.0 22.60 24.60
SCTY 150717C00038000 C 07/17/15 38.0 21.60 23.70
SCTY 150717C00039000 C 07/17/15 39.0 20.60 22.85
SCTY 150717C00040000 C 07/17/15 40.0 19.70 21.90
SCTY 150717C00041000 C 07/17/15 41.0 18.65 20.90
SCTY 150717C00042000 C 07/17/15 42.0 17.80 20.05
SCTY 150717C00043000 C 07/17/15 43.0 16.85 19.20
SCTY 150717C00044000 C 07/17/15 44.0 15.95 18.30
SCTY 150717C00045000 C 07/17/15 45.0 15.05 17.45
SCTY 150717C00046000 C 07/17/15 46.0 14.10 16.55
SCTY 150717C00047000 C 07/17/15 47.0 13.25 15.70
SCTY 150717C00048000 C 07/17/15 48.0 12.40 14.65
SCTY 150717C00049000 C 07/17/15 49.0 11.60 14.05
SCTY 150717C00050000 C 07/17/15 50.0 10.80 12.65
SCTY 150717C00052500 C 07/17/15 52.5 8.90 10.20
SCTY 150717C00055000 C 07/17/15 55.0 7.25 7.90
SCTY 150717C00057500 C 07/17/15 57.5 5.80 6.45
SCTY 150717C00060000 C 07/17/15 60.0 4.60 5.00
SCTY 150717C00062500 C 07/17/15 62.5 3.55 4.20
SCTY 150717C00065000 C 07/17/15 65.0 2.80 3.15
SCTY 150717C00067500 C 07/17/15 67.5 2.11 2.39
SCTY 150717C00070000 C 07/17/15 70.0 1.61 1.75
SCTY 150717C00075000 C 07/17/15 75.0 0.92 1.35
SCTY 150717C00080000 C 07/17/15 80.0 0.52 0.87
SCTY 150717C00085000 C 07/17/15 85.0 0.27 0.43
SCTY 150717C00090000 C 07/17/15 90.0 0.18 0.34
SCTY 150717C00095000 C 07/17/15 95.0 0.09 0.50
SCTY 150717C00100000 C 07/17/15 100.0 0.04 0.48
SCTY 150717C00105000 C 07/17/15 105.0 0.02 0.44
SCTY 150717C00110000 C 07/17/15 110.0 0.02 0.29
SCTY 150717P00022000 P 07/17/15 22.0 0.00 0.13
SCTY 150717P00025000 P 07/17/15 25.0 0.00 0.18
SCTY 150717P00026000 P 07/17/15 26.0 0.00 0.23
SCTY 150717P00027000 P 07/17/15 27.0 0.02 0.27
SCTY 150717P00028000 P 07/17/15 28.0 0.02 0.31
SCTY 150717P00029000 P 07/17/15 29.0 0.01 0.34
SCTY 150717P00030000 P 07/17/15 30.0 0.02 0.40
SCTY 150717P00031000 P 07/17/15 31.0 0.03 0.44
SCTY 150717P00032000 P 07/17/15 32.0 0.04 0.48
SCTY 150717P00033000 P 07/17/15 33.0 0.06 0.50
SCTY 150717P00034000 P 07/17/15 34.0 0.05 0.50
SCTY 150717P00035000 P 07/17/15 35.0 0.10 0.50
SCTY 150717P00036000 P 07/17/15 36.0 0.12 0.50
SCTY 150717P00037000 P 07/17/15 37.0 0.17 0.35
SCTY 150717P00038000 P 07/17/15 38.0 0.20 0.35
SCTY 150717P00039000 P 07/17/15 39.0 0.22 0.38
SCTY 150717P00040000 P 07/17/15 40.0 0.24 0.44
SCTY 150717P00041000 P 07/17/15 41.0 0.31 0.53
SCTY 150717P00042000 P 07/17/15 42.0 0.38 0.67
SCTY 150717P00043000 P 07/17/15 43.0 0.47 0.78
SCTY 150717P00044000 P 07/17/15 44.0 0.57 0.98
SCTY 150717P00045000 P 07/17/15 45.0 0.70 1.09
SCTY 150717P00046000 P 07/17/15 46.0 0.73 1.19
SCTY 150717P00047000 P 07/17/15 47.0 0.90 1.29
SCTY 150717P00048000 P 07/17/15 48.0 1.06 1.35
SCTY 150717P00049000 P 07/17/15 49.0 1.11 1.50
SCTY 150717P00050000 P 07/17/15 50.0 1.29 1.71
SCTY 150717P00052500 P 07/17/15 52.5 1.77 2.42
SCTY 150717P00055000 P 07/17/15 55.0 2.57 3.30
SCTY 150717P00057500 P 07/17/15 57.5 3.95 4.35
SCTY 150717P00060000 P 07/17/15 60.0 5.20 5.75
SCTY 150717P00062500 P 07/17/15 62.5 6.55 7.10
SCTY 150717P00065000 P 07/17/15 65.0 8.20 8.90
SCTY 150717P00067500 P 07/17/15 67.5 10.00 10.70
SCTY 150717P00070000 P 07/17/15 70.0 11.30 12.65
SCTY 150717P00075000 P 07/17/15 75.0 14.90 17.10
SCTY 150717P00080000 P 07/17/15 80.0 19.35 21.80
SCTY 150717P00085000 P 07/17/15 85.0 23.90 26.50
SCTY 150717P00090000 P 07/17/15 90.0 28.80 31.35
SCTY 150717P00095000 P 07/17/15 95.0 33.65 36.20
SCTY 150717P00100000 P 07/17/15 100.0 38.65 41.40
SCTY 150717P00105000 P 07/17/15 105.0 43.65 46.35
SCTY 150717P00110000 P 07/17/15 110.0 48.65 51.30
SCTY 151016C00024000 C 10/16/15 24.0 35.50 37.20
SCTY 151016C00025000 C 10/16/15 25.0 34.00 36.25
SCTY 151016C00026000 C 10/16/15 26.0 33.15 35.35
SCTY 151016C00027000 C 10/16/15 27.0 32.20 34.40
SCTY 151016C00028000 C 10/16/15 28.0 31.45 33.45
SCTY 151016C00029000 C 10/16/15 29.0 30.30 32.55
SCTY 151016C00030000 C 10/16/15 30.0 29.55 31.60
SCTY 151016C00031000 C 10/16/15 31.0 28.20 30.70
SCTY 151016C00032000 C 10/16/15 32.0 27.45 29.80
SCTY 151016C00033000 C 10/16/15 33.0 26.55 28.85
SCTY 151016C00034000 C 10/16/15 34.0 25.60 28.00
SCTY 151016C00035000 C 10/16/15 35.0 24.35 27.05
SCTY 151016C00036000 C 10/16/15 36.0 23.70 26.20
SCTY 151016C00037000 C 10/16/15 37.0 22.70 25.20
SCTY 151016C00038000 C 10/16/15 38.0 21.85 24.30
SCTY 151016C00039000 C 10/16/15 39.0 20.95 23.50
SCTY 151016C00040000 C 10/16/15 40.0 20.05 22.55
SCTY 151016C00041000 C 10/16/15 41.0 19.20 21.60
SCTY 151016C00042000 C 10/16/15 42.0 18.25 20.70
SCTY 151016C00043000 C 10/16/15 43.0 17.45 19.95
SCTY 151016C00044000 C 10/16/15 44.0 16.60 19.00
SCTY 151016C00045000 C 10/16/15 45.0 15.80 18.15
SCTY 151016C00046000 C 10/16/15 46.0 14.95 17.20
SCTY 151016C00047000 C 10/16/15 47.0 14.30 16.50
SCTY 151016C00049000 C 10/16/15 49.0 12.70 14.90
SCTY 151016C00050000 C 10/16/15 50.0 12.00 14.20
SCTY 151016C00052500 C 10/16/15 52.5 10.45 11.25
SCTY 151016C00055000 C 10/16/15 55.0 9.00 9.80
SCTY 151016C00057500 C 10/16/15 57.5 7.65 8.50
SCTY 151016C00060000 C 10/16/15 60.0 6.50 7.30
SCTY 151016C00062500 C 10/16/15 62.5 5.55 6.00
SCTY 151016C00065000 C 10/16/15 65.0 4.65 5.60
SCTY 151016C00067500 C 10/16/15 67.5 3.90 4.30
SCTY 151016C00070000 C 10/16/15 70.0 3.25 3.70
SCTY 151016C00075000 C 10/16/15 75.0 2.25 2.74
SCTY 151016C00080000 C 10/16/15 80.0 1.53 1.91
SCTY 151016C00085000 C 10/16/15 85.0 1.03 1.42
SCTY 151016C00090000 C 10/16/15 90.0 0.70 1.19
SCTY 151016C00095000 C 10/16/15 95.0 0.47 0.87
SCTY 151016C00100000 C 10/16/15 100.0 0.25 0.74
SCTY 151016P00024000 P 10/16/15 24.0 0.11 0.49
SCTY 151016P00025000 P 10/16/15 25.0 0.14 0.49
SCTY 151016P00026000 P 10/16/15 26.0 0.16 0.49
SCTY 151016P00027000 P 10/16/15 27.0 0.09 0.49
SCTY 151016P00028000 P 10/16/15 28.0 0.23 0.63
SCTY 151016P00029000 P 10/16/15 29.0 0.18 0.67
SCTY 151016P00030000 P 10/16/15 30.0 0.32 0.63
SCTY 151016P00031000 P 10/16/15 31.0 0.30 0.70
SCTY 151016P00032000 P 10/16/15 32.0 0.26 0.75
SCTY 151016P00033000 P 10/16/15 33.0 0.33 0.82
SCTY 151016P00034000 P 10/16/15 34.0 0.50 0.90
SCTY 151016P00035000 P 10/16/15 35.0 0.58 1.08
SCTY 151016P00036000 P 10/16/15 36.0 0.71 1.06
SCTY 151016P00037000 P 10/16/15 37.0 0.76 1.15
SCTY 151016P00038000 P 10/16/15 38.0 0.88 1.38
SCTY 151016P00039000 P 10/16/15 39.0 0.97 1.38
SCTY 151016P00040000 P 10/16/15 40.0 1.14 1.41
SCTY 151016P00041000 P 10/16/15 41.0 1.16 1.74
SCTY 151016P00042000 P 10/16/15 42.0 1.34 1.76
SCTY 151016P00043000 P 10/16/15 43.0 1.50 1.95
SCTY 151016P00044000 P 10/16/15 44.0 1.69 2.01
SCTY 151016P00045000 P 10/16/15 45.0 1.78 2.27
SCTY 151016P00046000 P 10/16/15 46.0 2.06 2.49
SCTY 151016P00047000 P 10/16/15 47.0 2.28 2.71
SCTY 151016P00049000 P 10/16/15 49.0 2.85 3.35
SCTY 151016P00050000 P 10/16/15 50.0 3.10 3.75
SCTY 151016P00052500 P 10/16/15 52.5 3.85 4.60
SCTY 151016P00055000 P 10/16/15 55.0 4.75 5.70
SCTY 151016P00057500 P 10/16/15 57.5 5.80 6.90
SCTY 151016P00060000 P 10/16/15 60.0 7.55 8.20
SCTY 151016P00062500 P 10/16/15 62.5 9.10 9.55
SCTY 151016P00065000 P 10/16/15 65.0 10.65 11.40
SCTY 151016P00067500 P 10/16/15 67.5 12.40 13.00
SCTY 151016P00070000 P 10/16/15 70.0 14.10 14.85
SCTY 151016P00075000 P 10/16/15 75.0 17.05 18.95
SCTY 151016P00080000 P 10/16/15 80.0 21.10 23.15
SCTY 151016P00085000 P 10/16/15 85.0 25.55 27.65
SCTY 151016P00090000 P 10/16/15 90.0 30.15 32.30
SCTY 151016P00095000 P 10/16/15 95.0 34.70 37.20
SCTY 151016P00100000 P 10/16/15 100.0 39.70 42.00
SCTY 160115C00005000 C 01/15/16 5.0 54.30 56.45
SCTY 160115C00010000 C 01/15/16 10.0 49.30 51.45
SCTY 160115C00015000 C 01/15/16 15.0 44.10 46.45
SCTY 160115C00018000 C 01/15/16 18.0 41.30 43.45
SCTY 160115C00020000 C 01/15/16 20.0 39.20 41.45
SCTY 160115C00023000 C 01/15/16 23.0 36.25 38.50
SCTY 160115C00025000 C 01/15/16 25.0 34.60 36.70
SCTY 160115C00028000 C 01/15/16 28.0 31.40 33.90
SCTY 160115C00030000 C 01/15/16 30.0 29.60 32.00
SCTY 160115C00033000 C 01/15/16 33.0 26.75 29.55
SCTY 160115C00035000 C 01/15/16 35.0 24.90 27.60
SCTY 160115C00037000 C 01/15/16 37.0 23.05 25.60
SCTY 160115C00040000 C 01/15/16 40.0 20.50 23.00
SCTY 160115C00042000 C 01/15/16 42.0 18.95 21.25
SCTY 160115C00045000 C 01/15/16 45.0 16.70 18.50
SCTY 160115C00047000 C 01/15/16 47.0 15.20 17.30
SCTY 160115C00050000 C 01/15/16 50.0 13.35 13.90
SCTY 160115C00052500 C 01/15/16 52.5 11.65 12.70
SCTY 160115C00055000 C 01/15/16 55.0 10.45 11.25
SCTY 160115C00057500 C 01/15/16 57.5 9.10 10.80
SCTY 160115C00060000 C 01/15/16 60.0 7.95 8.15
SCTY 160115C00062500 C 01/15/16 62.5 6.85 7.10
SCTY 160115C00065000 C 01/15/16 65.0 5.95 6.30
SCTY 160115C00067500 C 01/15/16 67.5 5.00 5.65
SCTY 160115C00070000 C 01/15/16 70.0 4.50 5.00
SCTY 160115C00072500 C 01/15/16 72.5 3.90 4.55
SCTY 160115C00075000 C 01/15/16 75.0 3.40 3.80
SCTY 160115C00077500 C 01/15/16 77.5 2.82 3.30
SCTY 160115C00080000 C 01/15/16 80.0 2.55 3.05
SCTY 160115C00082500 C 01/15/16 82.5 2.14 2.72
SCTY 160115C00085000 C 01/15/16 85.0 1.84 2.34
SCTY 160115C00087500 C 01/15/16 87.5 1.54 2.05
SCTY 160115C00090000 C 01/15/16 90.0 1.34 1.79
SCTY 160115C00092500 C 01/15/16 92.5 1.14 1.56
SCTY 160115C00095000 C 01/15/16 95.0 1.00 1.34
SCTY 160115C00100000 C 01/15/16 100.0 0.81 1.02
SCTY 160115C00105000 C 01/15/16 105.0 0.40 0.86
SCTY 160115C00110000 C 01/15/16 110.0 0.38 0.71
SCTY 160115C00115000 C 01/15/16 115.0 0.27 0.60
SCTY 160115C00120000 C 01/15/16 120.0 0.16 0.52
SCTY 160115C00125000 C 01/15/16 125.0 0.00 0.49
SCTY 160115C00130000 C 01/15/16 130.0 0.06 0.50
SCTY 160115C00135000 C 01/15/16 135.0 0.03 0.50
SCTY 160115C00140000 C 01/15/16 140.0 0.00 0.50
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.50
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.18
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.18
SCTY 160115C00160000 C 01/15/16 160.0 0.00 0.50
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.49
SCTY 160115C00170000 C 01/15/16 170.0 0.01 0.13
SCTY 160115P00005000 P 01/15/16 5.0 0.01 0.12
SCTY 160115P00010000 P 01/15/16 10.0 0.02 0.17
SCTY 160115P00015000 P 01/15/16 15.0 0.07 0.49
SCTY 160115P00018000 P 01/15/16 18.0 0.15 0.38
SCTY 160115P00020000 P 01/15/16 20.0 0.20 0.44
SCTY 160115P00023000 P 01/15/16 23.0 0.33 0.54
SCTY 160115P00025000 P 01/15/16 25.0 0.44 0.77
SCTY 160115P00028000 P 01/15/16 28.0 0.64 0.97
SCTY 160115P00030000 P 01/15/16 30.0 0.83 0.95
SCTY 160115P00033000 P 01/15/16 33.0 1.00 1.44
SCTY 160115P00035000 P 01/15/16 35.0 1.11 1.65
SCTY 160115P00037000 P 01/15/16 37.0 1.65 1.82
SCTY 160115P00040000 P 01/15/16 40.0 2.19 2.38
SCTY 160115P00042000 P 01/15/16 42.0 2.35 2.94
SCTY 160115P00045000 P 01/15/16 45.0 3.10 3.50
SCTY 160115P00047000 P 01/15/16 47.0 3.50 4.10
SCTY 160115P00050000 P 01/15/16 50.0 4.70 5.20
SCTY 160115P00052500 P 01/15/16 52.5 5.60 6.25
SCTY 160115P00055000 P 01/15/16 55.0 6.75 7.40
SCTY 160115P00057500 P 01/15/16 57.5 8.30 8.65
SCTY 160115P00060000 P 01/15/16 60.0 9.70 9.90
SCTY 160115P00062500 P 01/15/16 62.5 10.95 11.50
SCTY 160115P00065000 P 01/15/16 65.0 12.55 13.05
SCTY 160115P00067500 P 01/15/16 67.5 14.25 14.80
SCTY 160115P00070000 P 01/15/16 70.0 16.05 16.90
SCTY 160115P00072500 P 01/15/16 72.5 17.25 18.70
SCTY 160115P00075000 P 01/15/16 75.0 19.30 20.65
SCTY 160115P00077500 P 01/15/16 77.5 21.25 22.70
SCTY 160115P00080000 P 01/15/16 80.0 22.75 25.00
SCTY 160115P00082500 P 01/15/16 82.5 25.00 26.90
SCTY 160115P00085000 P 01/15/16 85.0 27.00 29.40
SCTY 160115P00087500 P 01/15/16 87.5 29.20 31.30
SCTY 160115P00090000 P 01/15/16 90.0 31.25 33.80
SCTY 160115P00092500 P 01/15/16 92.5 33.80 35.85
SCTY 160115P00095000 P 01/15/16 95.0 36.05 38.40
SCTY 160115P00100000 P 01/15/16 100.0 40.20 43.00
SCTY 160115P00105000 P 01/15/16 105.0 45.55 47.70
SCTY 160115P00110000 P 01/15/16 110.0 50.30 52.90
SCTY 160115P00115000 P 01/15/16 115.0 55.10 57.55
SCTY 160115P00120000 P 01/15/16 120.0 59.95 62.60
SCTY 160115P00125000 P 01/15/16 125.0 64.90 67.50
SCTY 160115P00130000 P 01/15/16 130.0 69.75 72.40
SCTY 160115P00135000 P 01/15/16 135.0 74.70 77.60
SCTY 160115P00140000 P 01/15/16 140.0 79.65 82.55
SCTY 160115P00145000 P 01/15/16 145.0 84.40 87.35
SCTY 160115P00150000 P 01/15/16 150.0 89.50 92.65
SCTY 160115P00155000 P 01/15/16 155.0 94.50 97.65
SCTY 160115P00160000 P 01/15/16 160.0 99.50 102.50
SCTY 160115P00165000 P 01/15/16 165.0 104.30 107.35
SCTY 160115P00170000 P 01/15/16 170.0 109.30 112.05
SCTY 170120C00008000 C 01/20/17 8.0 50.45 53.45
SCTY 170120C00010000 C 01/20/17 10.0 48.50 51.45
SCTY 170120C00013000 C 01/20/17 13.0 45.45 48.45
SCTY 170120C00015000 C 01/20/17 15.0 43.55 46.45
SCTY 170120C00018000 C 01/20/17 18.0 40.45 43.70
SCTY 170120C00020000 C 01/20/17 20.0 38.50 42.00
SCTY 170120C00023000 C 01/20/17 23.0 35.70 39.50
SCTY 170120C00025000 C 01/20/17 25.0 34.35 37.45
SCTY 170120C00028000 C 01/20/17 28.0 31.00 34.70
SCTY 170120C00030000 C 01/20/17 30.0 29.45 32.95
SCTY 170120C00033000 C 01/20/17 33.0 27.70 30.55
SCTY 170120C00035000 C 01/20/17 35.0 26.00 28.65
SCTY 170120C00038000 C 01/20/17 38.0 23.70 26.80
SCTY 170120C00040000 C 01/20/17 40.0 22.30 24.85
SCTY 170120C00043000 C 01/20/17 43.0 20.35 23.20
SCTY 170120C00045000 C 01/20/17 45.0 18.95 22.00
SCTY 170120C00050000 C 01/20/17 50.0 16.15 18.20
SCTY 170120C00052500 C 01/20/17 52.5 14.90 17.80
SCTY 170120C00055000 C 01/20/17 55.0 13.65 16.60
SCTY 170120C00057500 C 01/20/17 57.5 12.05 14.85
SCTY 170120C00060000 C 01/20/17 60.0 11.50 12.10
SCTY 170120C00062500 C 01/20/17 62.5 10.70 11.25
SCTY 170120C00065000 C 01/20/17 65.0 9.85 11.75
SCTY 170120C00067500 C 01/20/17 67.5 9.10 11.95
SCTY 170120C00070000 C 01/20/17 70.0 8.20 10.05
SCTY 170120C00072500 C 01/20/17 72.5 7.60 10.50
SCTY 170120C00075000 C 01/20/17 75.0 6.95 9.55
SCTY 170120C00077500 C 01/20/17 77.5 6.55 9.40
SCTY 170120C00080000 C 01/20/17 80.0 6.05 7.30
SCTY 170120C00085000 C 01/20/17 85.0 5.10 7.75
SCTY 170120C00090000 C 01/20/17 90.0 4.25 5.50
SCTY 170120C00095000 C 01/20/17 95.0 3.65 4.85
SCTY 170120C00100000 C 01/20/17 100.0 3.20 4.25
SCTY 170120C00105000 C 01/20/17 105.0 2.72 3.75
SCTY 170120C00110000 C 01/20/17 110.0 2.30 3.35
SCTY 170120C00115000 C 01/20/17 115.0 1.32 3.05
SCTY 170120C00120000 C 01/20/17 120.0 1.75 2.54
SCTY 170120C00125000 C 01/20/17 125.0 1.52 2.55
SCTY 170120C00130000 C 01/20/17 130.0 1.04 2.25
SCTY 170120C00135000 C 01/20/17 135.0 1.08 2.69
SCTY 170120C00140000 C 01/20/17 140.0 0.80 1.98
SCTY 170120P00008000 P 01/20/17 8.0 0.27 0.45
SCTY 170120P00010000 P 01/20/17 10.0 0.45 0.58
SCTY 170120P00013000 P 01/20/17 13.0 0.70 0.97
SCTY 170120P00015000 P 01/20/17 15.0 0.61 1.32
SCTY 170120P00018000 P 01/20/17 18.0 0.48 1.95
SCTY 170120P00020000 P 01/20/17 20.0 1.03 1.84
SCTY 170120P00023000 P 01/20/17 23.0 1.06 2.23
SCTY 170120P00025000 P 01/20/17 25.0 1.66 2.53
SCTY 170120P00028000 P 01/20/17 28.0 2.12 3.60
SCTY 170120P00030000 P 01/20/17 30.0 2.50 4.05
SCTY 170120P00033000 P 01/20/17 33.0 3.10 3.90
SCTY 170120P00035000 P 01/20/17 35.0 3.55 4.45
SCTY 170120P00038000 P 01/20/17 38.0 4.40 5.40
SCTY 170120P00040000 P 01/20/17 40.0 5.00 6.10
SCTY 170120P00043000 P 01/20/17 43.0 5.95 7.25
SCTY 170120P00045000 P 01/20/17 45.0 6.60 7.85
SCTY 170120P00050000 P 01/20/17 50.0 9.00 10.25
SCTY 170120P00052500 P 01/20/17 52.5 9.25 11.50
SCTY 170120P00055000 P 01/20/17 55.0 11.20 12.75
SCTY 170120P00057500 P 01/20/17 57.5 12.40 14.40
SCTY 170120P00060000 P 01/20/17 60.0 13.85 15.70
SCTY 170120P00062500 P 01/20/17 62.5 15.35 17.45
SCTY 170120P00065000 P 01/20/17 65.0 16.15 18.85
SCTY 170120P00067500 P 01/20/17 67.5 17.60 20.80
SCTY 170120P00070000 P 01/20/17 70.0 19.90 22.30
SCTY 170120P00072500 P 01/20/17 72.5 21.50 24.35
SCTY 170120P00075000 P 01/20/17 75.0 23.50 26.30
SCTY 170120P00077500 P 01/20/17 77.5 25.50 28.20
SCTY 170120P00080000 P 01/20/17 80.0 27.65 30.15
SCTY 170120P00085000 P 01/20/17 85.0 31.30 34.20
SCTY 170120P00090000 P 01/20/17 90.0 35.30 38.35
SCTY 170120P00095000 P 01/20/17 95.0 39.65 42.90
SCTY 170120P00100000 P 01/20/17 100.0 44.30 47.70
SCTY 170120P00105000 P 01/20/17 105.0 48.40 51.80
SCTY 170120P00110000 P 01/20/17 110.0 53.35 56.30
SCTY 170120P00115000 P 01/20/17 115.0 57.75 60.90
SCTY 170120P00120000 P 01/20/17 120.0 62.35 65.55
SCTY 170120P00125000 P 01/20/17 125.0 66.80 70.25
SCTY 170120P00130000 P 01/20/17 130.0 72.30 74.85
SCTY 170120P00135000 P 01/20/17 135.0 76.65 79.40
SCTY 170120P00140000 P 01/20/17 140.0 81.05 84.55

OPRA data is delayed 15 minutes.