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

Quote Lookup

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

Solarcity Corporation (SCTY)
As of Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 160826C00010000 C 08/26/16 10.0 12.25 13.20
SCTY 160826C00015000 C 08/26/16 15.0 7.25 8.15
SCTY 160826C00016000 C 08/26/16 16.0 6.25 7.15
SCTY 160826C00017000 C 08/26/16 17.0 5.25 6.15
SCTY 160826C00017500 C 08/26/16 17.5 4.75 5.70
SCTY 160826C00018000 C 08/26/16 18.0 4.25 5.15
SCTY 160826C00018500 C 08/26/16 18.5 3.75 4.65
SCTY 160826C00019000 C 08/26/16 19.0 3.25 4.15
SCTY 160826C00019500 C 08/26/16 19.5 2.77 3.65
SCTY 160826C00020000 C 08/26/16 20.0 2.33 3.05
SCTY 160826C00020500 C 08/26/16 20.5 1.78 2.67
SCTY 160826C00021000 C 08/26/16 21.0 1.29 2.16
SCTY 160826C00021500 C 08/26/16 21.5 0.82 1.72
SCTY 160826C00022000 C 08/26/16 22.0 0.40 1.02
SCTY 160826C00022500 C 08/26/16 22.5 0.15 0.56
SCTY 160826C00023000 C 08/26/16 23.0 0.00 0.24
SCTY 160826C00023500 C 08/26/16 23.5 0.05 0.26
SCTY 160826C00024000 C 08/26/16 24.0 0.02 0.07
SCTY 160826C00024500 C 08/26/16 24.5 0.00 0.20
SCTY 160826C00025000 C 08/26/16 25.0 0.00 0.14
SCTY 160826C00025500 C 08/26/16 25.5 0.00 0.15
SCTY 160826C00026000 C 08/26/16 26.0 0.00 0.22
SCTY 160826C00026500 C 08/26/16 26.5 0.00 0.16
SCTY 160826C00027000 C 08/26/16 27.0 0.00 0.11
SCTY 160826C00027500 C 08/26/16 27.5 0.00 0.08
SCTY 160826C00028000 C 08/26/16 28.0 0.00 0.07
SCTY 160826C00028500 C 08/26/16 28.5 0.00 0.07
SCTY 160826C00029000 C 08/26/16 29.0 0.00 0.07
SCTY 160826C00029500 C 08/26/16 29.5 0.00 0.07
SCTY 160826C00030000 C 08/26/16 30.0 0.00 0.06
SCTY 160826C00030500 C 08/26/16 30.5 0.00 0.06
SCTY 160826C00031000 C 08/26/16 31.0 0.00 0.06
SCTY 160826C00031500 C 08/26/16 31.5 0.00 0.06
SCTY 160826C00032000 C 08/26/16 32.0 0.00 0.06
SCTY 160826C00032500 C 08/26/16 32.5 0.00 0.06
SCTY 160826C00033000 C 08/26/16 33.0 0.00 0.06
SCTY 160826C00033500 C 08/26/16 33.5 0.00 0.06
SCTY 160826C00034000 C 08/26/16 34.0 0.00 0.06
SCTY 160826C00034500 C 08/26/16 34.5 0.00 0.06
SCTY 160826C00035000 C 08/26/16 35.0 0.00 0.06
SCTY 160826C00036000 C 08/26/16 36.0 0.00 0.06
SCTY 160826C00040000 C 08/26/16 40.0 0.00 0.06
SCTY 160826C00045000 C 08/26/16 45.0 0.00 0.06
SCTY 160826P00010000 P 08/26/16 10.0 0.00 0.03
SCTY 160826P00015000 P 08/26/16 15.0 0.00 0.07
SCTY 160826P00016000 P 08/26/16 16.0 0.00 0.03
SCTY 160826P00017000 P 08/26/16 17.0 0.00 0.04
SCTY 160826P00017500 P 08/26/16 17.5 0.00 0.02
SCTY 160826P00018000 P 08/26/16 18.0 0.00 0.04
SCTY 160826P00018500 P 08/26/16 18.5 0.00 0.23
SCTY 160826P00019000 P 08/26/16 19.0 0.00 0.23
SCTY 160826P00019500 P 08/26/16 19.5 0.00 0.23
SCTY 160826P00020000 P 08/26/16 20.0 0.00 0.09
SCTY 160826P00020500 P 08/26/16 20.5 0.00 0.26
SCTY 160826P00021000 P 08/26/16 21.0 0.00 0.28
SCTY 160826P00021500 P 08/26/16 21.5 0.01 0.15
SCTY 160826P00022000 P 08/26/16 22.0 0.05 0.35
SCTY 160826P00022500 P 08/26/16 22.5 0.17 0.51
SCTY 160826P00023000 P 08/26/16 23.0 0.50 1.03
SCTY 160826P00023500 P 08/26/16 23.5 0.83 1.48
SCTY 160826P00024000 P 08/26/16 24.0 1.29 1.96
SCTY 160826P00024500 P 08/26/16 24.5 1.81 2.46
SCTY 160826P00025000 P 08/26/16 25.0 2.28 2.96
SCTY 160826P00025500 P 08/26/16 25.5 2.78 3.70
SCTY 160826P00026000 P 08/26/16 26.0 3.25 4.00
SCTY 160826P00026500 P 08/26/16 26.5 3.75 4.70
SCTY 160826P00027000 P 08/26/16 27.0 4.25 5.00
SCTY 160826P00027500 P 08/26/16 27.5 4.75 5.70
SCTY 160826P00028000 P 08/26/16 28.0 5.25 6.00
SCTY 160826P00028500 P 08/26/16 28.5 5.75 6.50
SCTY 160826P00029000 P 08/26/16 29.0 6.25 7.00
SCTY 160826P00029500 P 08/26/16 29.5 6.75 7.50
SCTY 160826P00030000 P 08/26/16 30.0 7.25 8.00
SCTY 160826P00030500 P 08/26/16 30.5 7.75 8.50
SCTY 160826P00031000 P 08/26/16 31.0 8.25 9.20
SCTY 160826P00031500 P 08/26/16 31.5 8.75 9.70
SCTY 160826P00032000 P 08/26/16 32.0 9.25 10.00
SCTY 160826P00032500 P 08/26/16 32.5 9.75 10.50
SCTY 160826P00033000 P 08/26/16 33.0 10.25 11.00
SCTY 160826P00033500 P 08/26/16 33.5 10.75 11.50
SCTY 160826P00034000 P 08/26/16 34.0 11.25 12.00
SCTY 160826P00034500 P 08/26/16 34.5 11.75 12.50
SCTY 160826P00035000 P 08/26/16 35.0 12.25 13.00
SCTY 160826P00036000 P 08/26/16 36.0 13.25 14.20
SCTY 160826P00040000 P 08/26/16 40.0 17.25 18.00
SCTY 160826P00045000 P 08/26/16 45.0 22.25 23.00
SCTY 160902C00010000 C 09/02/16 10.0 12.25 13.20
SCTY 160902C00015000 C 09/02/16 15.0 7.25 8.20
SCTY 160902C00016000 C 09/02/16 16.0 6.25 7.20
SCTY 160902C00017000 C 09/02/16 17.0 5.25 6.20
SCTY 160902C00018000 C 09/02/16 18.0 4.25 5.20
SCTY 160902C00019000 C 09/02/16 19.0 3.25 4.20
SCTY 160902C00019500 C 09/02/16 19.5 2.77 3.70
SCTY 160902C00020000 C 09/02/16 20.0 2.28 3.20
SCTY 160902C00020500 C 09/02/16 20.5 1.80 2.70
SCTY 160902C00021000 C 09/02/16 21.0 1.36 2.26
SCTY 160902C00021500 C 09/02/16 21.5 0.95 1.85
SCTY 160902C00022000 C 09/02/16 22.0 0.66 1.31
SCTY 160902C00022500 C 09/02/16 22.5 0.39 1.05
SCTY 160902C00023000 C 09/02/16 23.0 0.20 0.56
SCTY 160902C00023500 C 09/02/16 23.5 0.14 0.36
SCTY 160902C00024000 C 09/02/16 24.0 0.05 0.29
SCTY 160902C00024500 C 09/02/16 24.5 0.00 0.17
SCTY 160902C00025000 C 09/02/16 25.0 0.00 0.25
SCTY 160902C00025500 C 09/02/16 25.5 0.00 0.23
SCTY 160902C00026000 C 09/02/16 26.0 0.00 0.46
SCTY 160902C00026500 C 09/02/16 26.5 0.00 0.31
SCTY 160902C00027000 C 09/02/16 27.0 0.00 0.31
SCTY 160902C00027500 C 09/02/16 27.5 0.00 0.30
SCTY 160902C00028000 C 09/02/16 28.0 0.00 0.30
SCTY 160902C00028500 C 09/02/16 28.5 0.00 0.29
SCTY 160902C00029000 C 09/02/16 29.0 0.00 0.25
SCTY 160902C00029500 C 09/02/16 29.5 0.00 0.23
SCTY 160902C00030000 C 09/02/16 30.0 0.00 0.21
SCTY 160902C00030500 C 09/02/16 30.5 0.00 0.19
SCTY 160902C00031000 C 09/02/16 31.0 0.00 0.16
SCTY 160902C00031500 C 09/02/16 31.5 0.00 0.13
SCTY 160902C00032000 C 09/02/16 32.0 0.00 0.12
SCTY 160902C00032500 C 09/02/16 32.5 0.00 0.11
SCTY 160902C00033000 C 09/02/16 33.0 0.00 0.09
SCTY 160902C00033500 C 09/02/16 33.5 0.00 0.09
SCTY 160902C00034000 C 09/02/16 34.0 0.00 0.08
SCTY 160902C00034500 C 09/02/16 34.5 0.00 0.07
SCTY 160902C00035000 C 09/02/16 35.0 0.00 0.06
SCTY 160902C00036000 C 09/02/16 36.0 0.00 0.07
SCTY 160902C00040000 C 09/02/16 40.0 0.00 0.06
SCTY 160902C00045000 C 09/02/16 45.0 0.00 0.06
SCTY 160902P00010000 P 09/02/16 10.0 0.00 0.07
SCTY 160902P00015000 P 09/02/16 15.0 0.00 0.03
SCTY 160902P00016000 P 09/02/16 16.0 0.00 0.59
SCTY 160902P00017000 P 09/02/16 17.0 0.00 0.29
SCTY 160902P00018000 P 09/02/16 18.0 0.00 0.07
SCTY 160902P00019000 P 09/02/16 19.0 0.00 0.13
SCTY 160902P00019500 P 09/02/16 19.5 0.00 0.36
SCTY 160902P00020000 P 09/02/16 20.0 0.00 0.26
SCTY 160902P00020500 P 09/02/16 20.5 0.01 0.28
SCTY 160902P00021000 P 09/02/16 21.0 0.03 0.29
SCTY 160902P00021500 P 09/02/16 21.5 0.12 0.38
SCTY 160902P00022000 P 09/02/16 22.0 0.27 0.63
SCTY 160902P00022500 P 09/02/16 22.5 0.51 0.88
SCTY 160902P00023000 P 09/02/16 23.0 0.81 1.33
SCTY 160902P00023500 P 09/02/16 23.5 1.13 1.69
SCTY 160902P00024000 P 09/02/16 24.0 1.52 1.89
SCTY 160902P00024500 P 09/02/16 24.5 1.96 2.58
SCTY 160902P00025000 P 09/02/16 25.0 2.43 3.35
SCTY 160902P00025500 P 09/02/16 25.5 2.91 3.85
SCTY 160902P00026000 P 09/02/16 26.0 3.40 4.10
SCTY 160902P00026500 P 09/02/16 26.5 3.90 4.60
SCTY 160902P00027000 P 09/02/16 27.0 4.35 5.05
SCTY 160902P00027500 P 09/02/16 27.5 4.85 5.80
SCTY 160902P00028000 P 09/02/16 28.0 5.35 6.30
SCTY 160902P00028500 P 09/02/16 28.5 5.85 6.80
SCTY 160902P00029000 P 09/02/16 29.0 6.35 7.30
SCTY 160902P00029500 P 09/02/16 29.5 6.85 7.80
SCTY 160902P00030000 P 09/02/16 30.0 7.35 8.10
SCTY 160902P00030500 P 09/02/16 30.5 7.85 8.80
SCTY 160902P00031000 P 09/02/16 31.0 8.35 9.30
SCTY 160902P00031500 P 09/02/16 31.5 8.85 9.80
SCTY 160902P00032000 P 09/02/16 32.0 9.35 10.10
SCTY 160902P00032500 P 09/02/16 32.5 9.85 10.80
SCTY 160902P00033000 P 09/02/16 33.0 10.35 11.30
SCTY 160902P00033500 P 09/02/16 33.5 10.85 11.80
SCTY 160902P00034000 P 09/02/16 34.0 11.35 12.30
SCTY 160902P00034500 P 09/02/16 34.5 11.85 12.80
SCTY 160902P00035000 P 09/02/16 35.0 12.35 13.30
SCTY 160902P00036000 P 09/02/16 36.0 13.35 14.30
SCTY 160902P00040000 P 09/02/16 40.0 17.35 18.30
SCTY 160902P00045000 P 09/02/16 45.0 22.35 23.30
SCTY 160909C00010000 C 09/09/16 10.0 12.10 13.55
SCTY 160909C00015000 C 09/09/16 15.0 7.10 8.30
SCTY 160909C00016000 C 09/09/16 16.0 6.10 7.25
SCTY 160909C00017000 C 09/09/16 17.0 5.10 6.25
SCTY 160909C00018000 C 09/09/16 18.0 4.15 5.25
SCTY 160909C00019000 C 09/09/16 19.0 3.15 4.55
SCTY 160909C00020000 C 09/09/16 20.0 2.30 3.55
SCTY 160909C00020500 C 09/09/16 20.5 1.84 3.15
SCTY 160909C00021000 C 09/09/16 21.0 1.38 2.61
SCTY 160909C00021500 C 09/09/16 21.5 0.98 2.17
SCTY 160909C00022000 C 09/09/16 22.0 0.65 1.44
SCTY 160909C00022500 C 09/09/16 22.5 0.45 1.28
SCTY 160909C00023000 C 09/09/16 23.0 0.41 0.83
SCTY 160909C00023500 C 09/09/16 23.5 0.15 0.44
SCTY 160909C00024000 C 09/09/16 24.0 0.08 0.41
SCTY 160909C00024500 C 09/09/16 24.5 0.03 0.48
SCTY 160909C00025000 C 09/09/16 25.0 0.00 0.43
SCTY 160909C00025500 C 09/09/16 25.5 0.00 0.41
SCTY 160909C00026000 C 09/09/16 26.0 0.00 0.39
SCTY 160909C00026500 C 09/09/16 26.5 0.00 0.39
SCTY 160909C00027000 C 09/09/16 27.0 0.00 0.38
SCTY 160909C00027500 C 09/09/16 27.5 0.00 0.38
SCTY 160909C00028000 C 09/09/16 28.0 0.00 0.38
SCTY 160909C00028500 C 09/09/16 28.5 0.00 0.38
SCTY 160909C00029000 C 09/09/16 29.0 0.00 0.38
SCTY 160909C00029500 C 09/09/16 29.5 0.00 0.32
SCTY 160909C00030000 C 09/09/16 30.0 0.00 0.30
SCTY 160909C00030500 C 09/09/16 30.5 0.00 0.27
SCTY 160909C00031000 C 09/09/16 31.0 0.00 0.24
SCTY 160909C00031500 C 09/09/16 31.5 0.00 0.23
SCTY 160909C00032000 C 09/09/16 32.0 0.00 0.22
SCTY 160909C00032500 C 09/09/16 32.5 0.00 0.20
SCTY 160909C00033000 C 09/09/16 33.0 0.00 0.17
SCTY 160909C00033500 C 09/09/16 33.5 0.00 0.15
SCTY 160909C00034000 C 09/09/16 34.0 0.00 0.14
SCTY 160909C00034500 C 09/09/16 34.5 0.00 0.13
SCTY 160909C00035000 C 09/09/16 35.0 0.00 0.11
SCTY 160909C00040000 C 09/09/16 40.0 0.00 0.07
SCTY 160909C00045000 C 09/09/16 45.0 0.00 0.06
SCTY 160909P00010000 P 09/09/16 10.0 0.00 0.05
SCTY 160909P00015000 P 09/09/16 15.0 0.00 0.38
SCTY 160909P00016000 P 09/09/16 16.0 0.00 0.39
SCTY 160909P00017000 P 09/09/16 17.0 0.00 0.41
SCTY 160909P00018000 P 09/09/16 18.0 0.00 0.13
SCTY 160909P00019000 P 09/09/16 19.0 0.00 0.19
SCTY 160909P00020000 P 09/09/16 20.0 0.07 0.69
SCTY 160909P00020500 P 09/09/16 20.5 0.12 0.85
SCTY 160909P00021000 P 09/09/16 21.0 0.17 0.87
SCTY 160909P00021500 P 09/09/16 21.5 0.27 1.12
SCTY 160909P00022000 P 09/09/16 22.0 0.41 1.01
SCTY 160909P00022500 P 09/09/16 22.5 0.62 1.35
SCTY 160909P00023000 P 09/09/16 23.0 0.92 1.70
SCTY 160909P00023500 P 09/09/16 23.5 1.24 2.03
SCTY 160909P00024000 P 09/09/16 24.0 1.63 2.42
SCTY 160909P00024500 P 09/09/16 24.5 2.03 3.45
SCTY 160909P00025000 P 09/09/16 25.0 2.49 3.30
SCTY 160909P00025500 P 09/09/16 25.5 2.95 3.75
SCTY 160909P00026000 P 09/09/16 26.0 3.40 4.40
SCTY 160909P00026500 P 09/09/16 26.5 3.90 4.90
SCTY 160909P00027000 P 09/09/16 27.0 4.35 5.75
SCTY 160909P00027500 P 09/09/16 27.5 4.90 6.30
SCTY 160909P00028000 P 09/09/16 28.0 5.40 6.30
SCTY 160909P00028500 P 09/09/16 28.5 5.90 6.90
SCTY 160909P00029000 P 09/09/16 29.0 6.40 7.25
SCTY 160909P00029500 P 09/09/16 29.5 6.90 7.90
SCTY 160909P00030000 P 09/09/16 30.0 7.40 8.30
SCTY 160909P00030500 P 09/09/16 30.5 7.90 9.00
SCTY 160909P00031000 P 09/09/16 31.0 8.40 9.40
SCTY 160909P00031500 P 09/09/16 31.5 8.90 10.30
SCTY 160909P00032000 P 09/09/16 32.0 9.40 10.40
SCTY 160909P00032500 P 09/09/16 32.5 9.90 11.30
SCTY 160909P00033000 P 09/09/16 33.0 10.40 11.40
SCTY 160909P00033500 P 09/09/16 33.5 10.85 12.30
SCTY 160909P00034000 P 09/09/16 34.0 11.35 12.75
SCTY 160909P00034500 P 09/09/16 34.5 11.90 13.30
SCTY 160909P00035000 P 09/09/16 35.0 12.35 13.45
SCTY 160909P00040000 P 09/09/16 40.0 17.40 18.25
SCTY 160909P00045000 P 09/09/16 45.0 22.40 23.70
SCTY 160916C00009000 C 09/16/16 9.0 13.15 13.60
SCTY 160916C00010000 C 09/16/16 10.0 12.10 13.50
SCTY 160916C00011000 C 09/16/16 11.0 11.15 12.55
SCTY 160916C00012000 C 09/16/16 12.0 10.10 11.20
SCTY 160916C00013000 C 09/16/16 13.0 9.10 10.20
SCTY 160916C00014000 C 09/16/16 14.0 8.10 9.20
SCTY 160916C00014500 C 09/16/16 14.5 7.60 8.80
SCTY 160916C00015000 C 09/16/16 15.0 7.10 8.20
SCTY 160916C00015500 C 09/16/16 15.5 6.60 7.70
SCTY 160916C00016000 C 09/16/16 16.0 6.10 7.20
SCTY 160916C00016500 C 09/16/16 16.5 5.60 6.70
SCTY 160916C00017000 C 09/16/16 17.0 5.10 6.20
SCTY 160916C00017500 C 09/16/16 17.5 4.60 5.70
SCTY 160916C00018000 C 09/16/16 18.0 4.15 5.20
SCTY 160916C00018500 C 09/16/16 18.5 3.65 4.70
SCTY 160916C00019000 C 09/16/16 19.0 3.15 4.25
SCTY 160916C00019500 C 09/16/16 19.5 2.70 3.75
SCTY 160916C00020000 C 09/16/16 20.0 2.24 3.25
SCTY 160916C00020500 C 09/16/16 20.5 1.82 2.79
SCTY 160916C00021000 C 09/16/16 21.0 1.40 2.34
SCTY 160916C00021500 C 09/16/16 21.5 1.01 1.89
SCTY 160916C00022000 C 09/16/16 22.0 0.83 1.54
SCTY 160916C00022500 C 09/16/16 22.5 0.57 1.24
SCTY 160916C00023000 C 09/16/16 23.0 0.55 0.93
SCTY 160916C00023500 C 09/16/16 23.5 0.21 0.65
SCTY 160916C00024000 C 09/16/16 24.0 0.09 0.40
SCTY 160916C00024500 C 09/16/16 24.5 0.02 0.40
SCTY 160916C00025000 C 09/16/16 25.0 0.15 0.20
SCTY 160916C00025500 C 09/16/16 25.5 0.00 0.32
SCTY 160916C00026000 C 09/16/16 26.0 0.05 0.25
SCTY 160916C00026500 C 09/16/16 26.5 0.00 0.40
SCTY 160916C00027000 C 09/16/16 27.0 0.00 0.20
SCTY 160916C00027500 C 09/16/16 27.5 0.00 0.39
SCTY 160916C00028000 C 09/16/16 28.0 0.00 0.29
SCTY 160916C00028500 C 09/16/16 28.5 0.00 0.38
SCTY 160916C00029000 C 09/16/16 29.0 0.00 0.38
SCTY 160916C00029500 C 09/16/16 29.5 0.00 0.38
SCTY 160916C00030000 C 09/16/16 30.0 0.00 0.10
SCTY 160916C00030500 C 09/16/16 30.5 0.00 0.36
SCTY 160916C00031000 C 09/16/16 31.0 0.00 0.05
SCTY 160916C00031500 C 09/16/16 31.5 0.00 0.31
SCTY 160916C00032000 C 09/16/16 32.0 0.00 0.28
SCTY 160916C00033000 C 09/16/16 33.0 0.00 0.14
SCTY 160916C00034000 C 09/16/16 34.0 0.00 0.23
SCTY 160916C00035000 C 09/16/16 35.0 0.00 0.19
SCTY 160916C00036000 C 09/16/16 36.0 0.00 0.17
SCTY 160916C00037000 C 09/16/16 37.0 0.00 0.13
SCTY 160916C00038000 C 09/16/16 38.0 0.00 0.13
SCTY 160916C00039000 C 09/16/16 39.0 0.00 0.12
SCTY 160916C00040000 C 09/16/16 40.0 0.00 0.09
SCTY 160916C00041000 C 09/16/16 41.0 0.00 0.08
SCTY 160916C00042000 C 09/16/16 42.0 0.00 0.08
SCTY 160916C00043000 C 09/16/16 43.0 0.00 0.07
SCTY 160916C00044000 C 09/16/16 44.0 0.00 0.07
SCTY 160916C00045000 C 09/16/16 45.0 0.00 0.06
SCTY 160916C00046000 C 09/16/16 46.0 0.00 0.06
SCTY 160916C00047000 C 09/16/16 47.0 0.00 0.06
SCTY 160916P00009000 P 09/16/16 9.0 0.00 0.03
SCTY 160916P00010000 P 09/16/16 10.0 0.00 0.06
SCTY 160916P00011000 P 09/16/16 11.0 0.00 0.05
SCTY 160916P00012000 P 09/16/16 12.0 0.00 0.08
SCTY 160916P00013000 P 09/16/16 13.0 0.00 0.38
SCTY 160916P00014000 P 09/16/16 14.0 0.00 0.16
SCTY 160916P00014500 P 09/16/16 14.5 0.00 0.39
SCTY 160916P00015000 P 09/16/16 15.0 0.02 0.18
SCTY 160916P00015500 P 09/16/16 15.5 0.00 0.41
SCTY 160916P00016000 P 09/16/16 16.0 0.05 0.39
SCTY 160916P00016500 P 09/16/16 16.5 0.00 0.43
SCTY 160916P00017000 P 09/16/16 17.0 0.05 0.44
SCTY 160916P00017500 P 09/16/16 17.5 0.00 0.46
SCTY 160916P00018000 P 09/16/16 18.0 0.10 0.19
SCTY 160916P00018500 P 09/16/16 18.5 0.04 0.48
SCTY 160916P00019000 P 09/16/16 19.0 0.15 0.34
SCTY 160916P00019500 P 09/16/16 19.5 0.11 0.50
SCTY 160916P00020000 P 09/16/16 20.0 0.20 0.38
SCTY 160916P00020500 P 09/16/16 20.5 0.22 0.62
SCTY 160916P00021000 P 09/16/16 21.0 0.25 0.69
SCTY 160916P00021500 P 09/16/16 21.5 0.40 0.89
SCTY 160916P00022000 P 09/16/16 22.0 0.62 1.05
SCTY 160916P00022500 P 09/16/16 22.5 0.84 1.35
SCTY 160916P00023000 P 09/16/16 23.0 1.13 1.66
SCTY 160916P00023500 P 09/16/16 23.5 1.42 2.06
SCTY 160916P00024000 P 09/16/16 24.0 1.81 2.10
SCTY 160916P00024500 P 09/16/16 24.5 2.18 2.84
SCTY 160916P00025000 P 09/16/16 25.0 2.63 3.00
SCTY 160916P00025500 P 09/16/16 25.5 3.05 3.80
SCTY 160916P00026000 P 09/16/16 26.0 3.50 4.30
SCTY 160916P00026500 P 09/16/16 26.5 4.00 4.70
SCTY 160916P00027000 P 09/16/16 27.0 4.45 5.20
SCTY 160916P00027500 P 09/16/16 27.5 5.00 5.75
SCTY 160916P00028000 P 09/16/16 28.0 5.45 6.20
SCTY 160916P00028500 P 09/16/16 28.5 6.00 6.75
SCTY 160916P00029000 P 09/16/16 29.0 6.45 7.20
SCTY 160916P00029500 P 09/16/16 29.5 6.95 7.75
SCTY 160916P00030000 P 09/16/16 30.0 7.45 8.20
SCTY 160916P00030500 P 09/16/16 30.5 7.95 8.70
SCTY 160916P00031000 P 09/16/16 31.0 8.45 9.20
SCTY 160916P00031500 P 09/16/16 31.5 8.95 9.70
SCTY 160916P00032000 P 09/16/16 32.0 9.45 10.60
SCTY 160916P00033000 P 09/16/16 33.0 10.45 11.20
SCTY 160916P00034000 P 09/16/16 34.0 11.45 12.20
SCTY 160916P00035000 P 09/16/16 35.0 12.45 13.20
SCTY 160916P00036000 P 09/16/16 36.0 13.45 14.70
SCTY 160916P00037000 P 09/16/16 37.0 14.45 15.20
SCTY 160916P00038000 P 09/16/16 38.0 15.45 16.25
SCTY 160916P00039000 P 09/16/16 39.0 16.45 17.25
SCTY 160916P00040000 P 09/16/16 40.0 17.45 18.70
SCTY 160916P00041000 P 09/16/16 41.0 18.45 19.25
SCTY 160916P00042000 P 09/16/16 42.0 19.45 20.85
SCTY 160916P00043000 P 09/16/16 43.0 20.45 21.25
SCTY 160916P00044000 P 09/16/16 44.0 21.45 22.20
SCTY 160916P00045000 P 09/16/16 45.0 22.45 23.70
SCTY 160916P00046000 P 09/16/16 46.0 23.45 24.65
SCTY 160916P00047000 P 09/16/16 47.0 24.45 25.70
SCTY 160923C00010000 C 09/23/16 10.0 12.05 13.50
SCTY 160923C00015000 C 09/23/16 15.0 7.05 8.50
SCTY 160923C00016000 C 09/23/16 16.0 6.05 7.50
SCTY 160923C00017000 C 09/23/16 17.0 5.05 6.55
SCTY 160923C00017500 C 09/23/16 17.5 4.55 6.15
SCTY 160923C00018000 C 09/23/16 18.0 4.15 5.55
SCTY 160923C00018500 C 09/23/16 18.5 3.65 5.20
SCTY 160923C00019000 C 09/23/16 19.0 3.15 4.60
SCTY 160923C00019500 C 09/23/16 19.5 2.74 4.30
SCTY 160923C00020000 C 09/23/16 20.0 2.32 3.70
SCTY 160923C00020500 C 09/23/16 20.5 1.96 3.30
SCTY 160923C00021000 C 09/23/16 21.0 1.52 2.95
SCTY 160923C00021500 C 09/23/16 21.5 1.22 2.51
SCTY 160923C00022000 C 09/23/16 22.0 0.93 1.99
SCTY 160923C00022500 C 09/23/16 22.5 0.59 1.67
SCTY 160923C00023000 C 09/23/16 23.0 0.47 1.44
SCTY 160923C00023500 C 09/23/16 23.5 0.32 1.25
SCTY 160923C00024000 C 09/23/16 24.0 0.18 0.93
SCTY 160923C00024500 C 09/23/16 24.5 0.13 0.56
SCTY 160923C00025000 C 09/23/16 25.0 0.07 0.50
SCTY 160923C00025500 C 09/23/16 25.5 0.00 0.55
SCTY 160923C00026000 C 09/23/16 26.0 0.00 0.52
SCTY 160923C00026500 C 09/23/16 26.5 0.00 0.50
SCTY 160923C00027000 C 09/23/16 27.0 0.00 0.49
SCTY 160923C00027500 C 09/23/16 27.5 0.00 0.47
SCTY 160923C00028000 C 09/23/16 28.0 0.00 0.46
SCTY 160923C00028500 C 09/23/16 28.5 0.00 0.46
SCTY 160923C00029000 C 09/23/16 29.0 0.00 0.46
SCTY 160923C00029500 C 09/23/16 29.5 0.00 0.46
SCTY 160923C00030000 C 09/23/16 30.0 0.00 0.46
SCTY 160923C00030500 C 09/23/16 30.5 0.00 0.46
SCTY 160923C00031000 C 09/23/16 31.0 0.00 0.42
SCTY 160923C00031500 C 09/23/16 31.5 0.00 0.39
SCTY 160923C00032000 C 09/23/16 32.0 0.00 0.36
SCTY 160923C00032500 C 09/23/16 32.5 0.00 0.33
SCTY 160923C00033000 C 09/23/16 33.0 0.00 0.30
SCTY 160923C00033500 C 09/23/16 33.5 0.00 0.29
SCTY 160923C00034000 C 09/23/16 34.0 0.00 0.27
SCTY 160923C00034500 C 09/23/16 34.5 0.00 0.25
SCTY 160923C00035000 C 09/23/16 35.0 0.00 0.25
SCTY 160923C00040000 C 09/23/16 40.0 0.00 0.13
SCTY 160923C00045000 C 09/23/16 45.0 0.00 0.09
SCTY 160923P00010000 P 09/23/16 10.0 0.00 0.31
SCTY 160923P00015000 P 09/23/16 15.0 0.00 0.49
SCTY 160923P00016000 P 09/23/16 16.0 0.00 0.49
SCTY 160923P00017000 P 09/23/16 17.0 0.00 0.46
SCTY 160923P00017500 P 09/23/16 17.5 0.00 0.50
SCTY 160923P00018000 P 09/23/16 18.0 0.08 0.50
SCTY 160923P00018500 P 09/23/16 18.5 0.02 0.54
SCTY 160923P00019000 P 09/23/16 19.0 0.13 0.54
SCTY 160923P00019500 P 09/23/16 19.5 0.10 0.60
SCTY 160923P00020000 P 09/23/16 20.0 0.20 0.57
SCTY 160923P00020500 P 09/23/16 20.5 0.23 0.86
SCTY 160923P00021000 P 09/23/16 21.0 0.30 0.97
SCTY 160923P00021500 P 09/23/16 21.5 0.42 1.20
SCTY 160923P00022000 P 09/23/16 22.0 0.55 1.52
SCTY 160923P00022500 P 09/23/16 22.5 0.82 1.72
SCTY 160923P00023000 P 09/23/16 23.0 1.13 2.11
SCTY 160923P00023500 P 09/23/16 23.5 1.38 2.45
SCTY 160923P00024000 P 09/23/16 24.0 1.75 2.80
SCTY 160923P00024500 P 09/23/16 24.5 2.11 3.20
SCTY 160923P00025000 P 09/23/16 25.0 2.54 3.60
SCTY 160923P00025500 P 09/23/16 25.5 2.98 3.95
SCTY 160923P00026000 P 09/23/16 26.0 3.40 4.40
SCTY 160923P00026500 P 09/23/16 26.5 3.90 4.95
SCTY 160923P00027000 P 09/23/16 27.0 4.40 5.35
SCTY 160923P00027500 P 09/23/16 27.5 4.85 5.90
SCTY 160923P00028000 P 09/23/16 28.0 5.35 6.40
SCTY 160923P00028500 P 09/23/16 28.5 5.85 6.85
SCTY 160923P00029000 P 09/23/16 29.0 6.35 7.40
SCTY 160923P00029500 P 09/23/16 29.5 6.85 7.85
SCTY 160923P00030000 P 09/23/16 30.0 7.30 8.40
SCTY 160923P00030500 P 09/23/16 30.5 7.80 8.85
SCTY 160923P00031000 P 09/23/16 31.0 8.30 9.35
SCTY 160923P00031500 P 09/23/16 31.5 8.80 9.85
SCTY 160923P00032000 P 09/23/16 32.0 9.30 10.35
SCTY 160923P00032500 P 09/23/16 32.5 9.80 10.85
SCTY 160923P00033000 P 09/23/16 33.0 10.30 11.35
SCTY 160923P00033500 P 09/23/16 33.5 10.80 11.85
SCTY 160923P00034000 P 09/23/16 34.0 11.30 12.35
SCTY 160923P00034500 P 09/23/16 34.5 11.80 12.85
SCTY 160923P00035000 P 09/23/16 35.0 12.30 13.35
SCTY 160923P00040000 P 09/23/16 40.0 17.30 18.35
SCTY 160923P00045000 P 09/23/16 45.0 22.30 23.35
SCTY 160930C00017000 C 09/30/16 17.0 5.10 6.70
SCTY 160930C00017500 C 09/30/16 17.5 4.65 6.25
SCTY 160930C00018000 C 09/30/16 18.0 4.10 5.75
SCTY 160930C00018500 C 09/30/16 18.5 3.65 5.30
SCTY 160930C00019000 C 09/30/16 19.0 3.20 4.65
SCTY 160930C00019500 C 09/30/16 19.5 2.81 4.40
SCTY 160930C00020000 C 09/30/16 20.0 2.39 4.00
SCTY 160930C00020500 C 09/30/16 20.5 2.00 3.60
SCTY 160930C00021000 C 09/30/16 21.0 1.58 2.93
SCTY 160930C00021500 C 09/30/16 21.5 1.31 2.59
SCTY 160930C00022000 C 09/30/16 22.0 0.99 2.14
SCTY 160930C00022500 C 09/30/16 22.5 0.74 1.92
SCTY 160930C00023000 C 09/30/16 23.0 0.55 1.81
SCTY 160930C00023500 C 09/30/16 23.5 0.38 1.25
SCTY 160930C00024000 C 09/30/16 24.0 0.23 1.20
SCTY 160930C00024500 C 09/30/16 24.5 0.17 0.60
SCTY 160930C00025000 C 09/30/16 25.0 0.07 0.74
SCTY 160930C00025500 C 09/30/16 25.5 0.03 0.55
SCTY 160930C00026000 C 09/30/16 26.0 0.07 0.40
SCTY 160930C00026500 C 09/30/16 26.5 0.00 0.51
SCTY 160930C00027000 C 09/30/16 27.0 0.00 0.50
SCTY 160930C00027500 C 09/30/16 27.5 0.00 0.50
SCTY 160930C00028000 C 09/30/16 28.0 0.00 0.49
SCTY 160930C00028500 C 09/30/16 28.5 0.00 0.48
SCTY 160930C00029000 C 09/30/16 29.0 0.00 0.47
SCTY 160930C00029500 C 09/30/16 29.5 0.00 0.47
SCTY 160930C00030000 C 09/30/16 30.0 0.00 0.46
SCTY 160930C00030500 C 09/30/16 30.5 0.00 0.46
SCTY 160930C00031000 C 09/30/16 31.0 0.00 0.46
SCTY 160930C00031500 C 09/30/16 31.5 0.00 0.46
SCTY 160930C00032000 C 09/30/16 32.0 0.00 0.46
SCTY 160930C00032500 C 09/30/16 32.5 0.00 0.43
SCTY 160930C00033000 C 09/30/16 33.0 0.00 0.39
SCTY 160930C00033500 C 09/30/16 33.5 0.00 0.37
SCTY 160930C00034000 C 09/30/16 34.0 0.00 0.36
SCTY 160930C00034500 C 09/30/16 34.5 0.00 0.34
SCTY 160930C00035000 C 09/30/16 35.0 0.00 0.30
SCTY 160930P00017000 P 09/30/16 17.0 0.02 0.35
SCTY 160930P00017500 P 09/30/16 17.5 0.06 0.71
SCTY 160930P00018000 P 09/30/16 18.0 0.11 0.48
SCTY 160930P00018500 P 09/30/16 18.5 0.17 0.61
SCTY 160930P00019000 P 09/30/16 19.0 0.26 0.65
SCTY 160930P00019500 P 09/30/16 19.5 0.32 1.00
SCTY 160930P00020000 P 09/30/16 20.0 0.36 0.98
SCTY 160930P00020500 P 09/30/16 20.5 0.35 1.00
SCTY 160930P00021000 P 09/30/16 21.0 0.44 1.40
SCTY 160930P00021500 P 09/30/16 21.5 0.64 1.43
SCTY 160930P00022000 P 09/30/16 22.0 0.84 1.76
SCTY 160930P00022500 P 09/30/16 22.5 1.11 2.01
SCTY 160930P00023000 P 09/30/16 23.0 1.37 2.33
SCTY 160930P00023500 P 09/30/16 23.5 1.56 2.58
SCTY 160930P00024000 P 09/30/16 24.0 1.79 2.96
SCTY 160930P00024500 P 09/30/16 24.5 2.19 3.30
SCTY 160930P00025000 P 09/30/16 25.0 2.60 3.70
SCTY 160930P00025500 P 09/30/16 25.5 3.00 4.15
SCTY 160930P00026000 P 09/30/16 26.0 3.45 4.65
SCTY 160930P00026500 P 09/30/16 26.5 3.95 5.10
SCTY 160930P00027000 P 09/30/16 27.0 4.40 5.55
SCTY 160930P00027500 P 09/30/16 27.5 4.90 5.95
SCTY 160930P00028000 P 09/30/16 28.0 5.35 6.50
SCTY 160930P00028500 P 09/30/16 28.5 5.85 7.00
SCTY 160930P00029000 P 09/30/16 29.0 6.35 7.50
SCTY 160930P00029500 P 09/30/16 29.5 6.85 8.00
SCTY 160930P00030000 P 09/30/16 30.0 7.35 8.50
SCTY 160930P00030500 P 09/30/16 30.5 7.85 8.95
SCTY 160930P00031000 P 09/30/16 31.0 8.35 9.45
SCTY 160930P00031500 P 09/30/16 31.5 8.85 9.95
SCTY 160930P00032000 P 09/30/16 32.0 9.35 10.45
SCTY 160930P00032500 P 09/30/16 32.5 9.85 10.95
SCTY 160930P00033000 P 09/30/16 33.0 10.35 11.45
SCTY 160930P00033500 P 09/30/16 33.5 10.85 11.95
SCTY 160930P00034000 P 09/30/16 34.0 11.35 12.45
SCTY 160930P00034500 P 09/30/16 34.5 11.85 12.95
SCTY 160930P00035000 P 09/30/16 35.0 12.35 13.50
SCTY 161021C00003000 C 10/21/16 3.0 19.05 20.70
SCTY 161021C00004000 C 10/21/16 4.0 17.90 19.70
SCTY 161021C00005000 C 10/21/16 5.0 16.80 18.70
SCTY 161021C00006000 C 10/21/16 6.0 15.85 17.70
SCTY 161021C00007000 C 10/21/16 7.0 14.95 16.70
SCTY 161021C00008000 C 10/21/16 8.0 13.95 15.70
SCTY 161021C00009000 C 10/21/16 9.0 12.85 13.60
SCTY 161021C00010000 C 10/21/16 10.0 12.05 13.70
SCTY 161021C00011000 C 10/21/16 11.0 10.95 12.70
SCTY 161021C00012000 C 10/21/16 12.0 9.95 11.20
SCTY 161021C00013000 C 10/21/16 13.0 9.20 10.70
SCTY 161021C00014000 C 10/21/16 14.0 8.05 9.70
SCTY 161021C00015000 C 10/21/16 15.0 7.05 8.70
SCTY 161021C00016000 C 10/21/16 16.0 6.00 7.20
SCTY 161021C00017000 C 10/21/16 17.0 5.10 6.70
SCTY 161021C00018000 C 10/21/16 18.0 3.85 5.75
SCTY 161021C00019000 C 10/21/16 19.0 3.30 4.85
SCTY 161021C00020000 C 10/21/16 20.0 2.60 3.60
SCTY 161021C00021000 C 10/21/16 21.0 1.74 2.80
SCTY 161021C00022000 C 10/21/16 22.0 1.34 2.13
SCTY 161021C00023000 C 10/21/16 23.0 0.84 1.66
SCTY 161021C00024000 C 10/21/16 24.0 0.70 1.00
SCTY 161021C00025000 C 10/21/16 25.0 0.45 0.75
SCTY 161021C00026000 C 10/21/16 26.0 0.30 0.52
SCTY 161021C00027000 C 10/21/16 27.0 0.20 0.30
SCTY 161021C00028000 C 10/21/16 28.0 0.09 0.33
SCTY 161021C00029000 C 10/21/16 29.0 0.05 0.50
SCTY 161021C00030000 C 10/21/16 30.0 0.05 0.49
SCTY 161021C00031000 C 10/21/16 31.0 0.00 0.48
SCTY 161021C00032000 C 10/21/16 32.0 0.00 0.47
SCTY 161021C00033000 C 10/21/16 33.0 0.00 0.46
SCTY 161021C00034000 C 10/21/16 34.0 0.00 0.46
SCTY 161021C00035000 C 10/21/16 35.0 0.00 0.24
SCTY 161021C00036000 C 10/21/16 36.0 0.00 0.45
SCTY 161021C00037000 C 10/21/16 37.0 0.00 0.42
SCTY 161021C00038000 C 10/21/16 38.0 0.00 0.39
SCTY 161021C00039000 C 10/21/16 39.0 0.00 0.37
SCTY 161021C00040000 C 10/21/16 40.0 0.02 0.10
SCTY 161021C00041000 C 10/21/16 41.0 0.00 0.34
SCTY 161021C00042000 C 10/21/16 42.0 0.00 0.31
SCTY 161021C00043000 C 10/21/16 43.0 0.00 0.29
SCTY 161021C00044000 C 10/21/16 44.0 0.00 0.28
SCTY 161021C00045000 C 10/21/16 45.0 0.00 0.27
SCTY 161021C00046000 C 10/21/16 46.0 0.00 0.24
SCTY 161021C00047000 C 10/21/16 47.0 0.00 0.24
SCTY 161021C00048000 C 10/21/16 48.0 0.00 0.22
SCTY 161021C00049000 C 10/21/16 49.0 0.00 0.19
SCTY 161021C00050000 C 10/21/16 50.0 0.00 0.05
SCTY 161021C00055000 C 10/21/16 55.0 0.00 0.15
SCTY 161021C00060000 C 10/21/16 60.0 0.00 0.10
SCTY 161021C00065000 C 10/21/16 65.0 0.00 0.03
SCTY 161021P00003000 P 10/21/16 3.0 0.00 0.03
SCTY 161021P00004000 P 10/21/16 4.0 0.00 0.03
SCTY 161021P00005000 P 10/21/16 5.0 0.00 0.03
SCTY 161021P00006000 P 10/21/16 6.0 0.00 0.04
SCTY 161021P00007000 P 10/21/16 7.0 0.02 0.07
SCTY 161021P00008000 P 10/21/16 8.0 0.02 0.10
SCTY 161021P00009000 P 10/21/16 9.0 0.00 0.15
SCTY 161021P00010000 P 10/21/16 10.0 0.00 0.14
SCTY 161021P00011000 P 10/21/16 11.0 0.00 0.49
SCTY 161021P00012000 P 10/21/16 12.0 0.07 0.29
SCTY 161021P00013000 P 10/21/16 13.0 0.01 0.30
SCTY 161021P00014000 P 10/21/16 14.0 0.21 0.50
SCTY 161021P00015000 P 10/21/16 15.0 0.20 0.39
SCTY 161021P00016000 P 10/21/16 16.0 0.10 0.50
SCTY 161021P00017000 P 10/21/16 17.0 0.30 0.50
SCTY 161021P00018000 P 10/21/16 18.0 0.25 0.74
SCTY 161021P00019000 P 10/21/16 19.0 0.60 1.00
SCTY 161021P00020000 P 10/21/16 20.0 0.82 1.48
SCTY 161021P00021000 P 10/21/16 21.0 1.25 1.55
SCTY 161021P00022000 P 10/21/16 22.0 1.33 2.05
SCTY 161021P00023000 P 10/21/16 23.0 1.99 2.69
SCTY 161021P00024000 P 10/21/16 24.0 2.79 3.25
SCTY 161021P00025000 P 10/21/16 25.0 3.10 4.15
SCTY 161021P00026000 P 10/21/16 26.0 3.85 4.95
SCTY 161021P00027000 P 10/21/16 27.0 4.75 5.90
SCTY 161021P00028000 P 10/21/16 28.0 5.70 6.75
SCTY 161021P00029000 P 10/21/16 29.0 6.65 7.80
SCTY 161021P00030000 P 10/21/16 30.0 7.85 8.70
SCTY 161021P00031000 P 10/21/16 31.0 8.60 10.55
SCTY 161021P00032000 P 10/21/16 32.0 9.60 10.70
SCTY 161021P00033000 P 10/21/16 33.0 10.60 12.75
SCTY 161021P00034000 P 10/21/16 34.0 11.60 12.75
SCTY 161021P00035000 P 10/21/16 35.0 12.60 13.75
SCTY 161021P00036000 P 10/21/16 36.0 13.60 14.75
SCTY 161021P00037000 P 10/21/16 37.0 14.60 16.70
SCTY 161021P00038000 P 10/21/16 38.0 15.60 16.75
SCTY 161021P00039000 P 10/21/16 39.0 16.60 17.75
SCTY 161021P00040000 P 10/21/16 40.0 17.65 18.65
SCTY 161021P00041000 P 10/21/16 41.0 18.60 19.65
SCTY 161021P00042000 P 10/21/16 42.0 19.60 21.60
SCTY 161021P00043000 P 10/21/16 43.0 20.60 21.65
SCTY 161021P00044000 P 10/21/16 44.0 21.95 22.65
SCTY 161021P00045000 P 10/21/16 45.0 22.60 24.45
SCTY 161021P00046000 P 10/21/16 46.0 23.60 24.65
SCTY 161021P00047000 P 10/21/16 47.0 24.60 25.65
SCTY 161021P00048000 P 10/21/16 48.0 25.60 26.65
SCTY 161021P00049000 P 10/21/16 49.0 26.60 27.65
SCTY 161021P00050000 P 10/21/16 50.0 28.00 28.70
SCTY 161021P00055000 P 10/21/16 55.0 32.60 33.65
SCTY 161021P00060000 P 10/21/16 60.0 37.55 38.65
SCTY 161021P00065000 P 10/21/16 65.0 42.55 43.65
SCTY 170120C00003000 C 01/20/17 3.0 18.70 20.85
SCTY 170120C00004000 C 01/20/17 4.0 17.85 20.10
SCTY 170120C00005000 C 01/20/17 5.0 17.00 18.90
SCTY 170120C00006000 C 01/20/17 6.0 16.05 17.95
SCTY 170120C00007000 C 01/20/17 7.0 15.05 17.00
SCTY 170120C00008000 C 01/20/17 8.0 13.85 15.70
SCTY 170120C00009000 C 01/20/17 9.0 12.65 14.65
SCTY 170120C00010000 C 01/20/17 10.0 12.10 12.55
SCTY 170120C00011000 C 01/20/17 11.0 11.10 12.80
SCTY 170120C00012000 C 01/20/17 12.0 10.05 12.00
SCTY 170120C00013000 C 01/20/17 13.0 9.05 10.00
SCTY 170120C00014000 C 01/20/17 14.0 7.80 10.00
SCTY 170120C00015000 C 01/20/17 15.0 7.05 9.05
SCTY 170120C00016000 C 01/20/17 16.0 6.15 7.95
SCTY 170120C00017000 C 01/20/17 17.0 5.30 6.15
SCTY 170120C00018000 C 01/20/17 18.0 4.45 6.15
SCTY 170120C00019000 C 01/20/17 19.0 3.65 4.65
SCTY 170120C00020000 C 01/20/17 20.0 2.99 4.40
SCTY 170120C00021000 C 01/20/17 21.0 2.30 3.80
SCTY 170120C00022000 C 01/20/17 22.0 1.71 2.91
SCTY 170120C00023000 C 01/20/17 23.0 1.60 2.57
SCTY 170120C00024000 C 01/20/17 24.0 1.17 2.13
SCTY 170120C00025000 C 01/20/17 25.0 1.05 1.48
SCTY 170120C00026000 C 01/20/17 26.0 0.80 1.50
SCTY 170120C00027000 C 01/20/17 27.0 0.47 1.11
SCTY 170120C00028000 C 01/20/17 28.0 0.35 0.70
SCTY 170120C00029000 C 01/20/17 29.0 0.20 0.69
SCTY 170120C00030000 C 01/20/17 30.0 0.25 0.50
SCTY 170120C00031000 C 01/20/17 31.0 0.07 0.55
SCTY 170120C00032000 C 01/20/17 32.0 0.02 0.50
SCTY 170120C00033000 C 01/20/17 33.0 0.05 0.50
SCTY 170120C00034000 C 01/20/17 34.0 0.00 0.50
SCTY 170120C00035000 C 01/20/17 35.0 0.04 0.15
SCTY 170120C00036000 C 01/20/17 36.0 0.00 0.48
SCTY 170120C00037000 C 01/20/17 37.0 0.00 0.48
SCTY 170120C00038000 C 01/20/17 38.0 0.00 0.25
SCTY 170120C00039000 C 01/20/17 39.0 0.00 0.47
SCTY 170120C00040000 C 01/20/17 40.0 0.02 0.20
SCTY 170120C00041000 C 01/20/17 41.0 0.00 0.46
SCTY 170120C00042000 C 01/20/17 42.0 0.00 0.46
SCTY 170120C00043000 C 01/20/17 43.0 0.00 0.46
SCTY 170120C00044000 C 01/20/17 44.0 0.00 0.46
SCTY 170120C00045000 C 01/20/17 45.0 0.00 0.40
SCTY 170120C00046000 C 01/20/17 46.0 0.00 0.46
SCTY 170120C00047000 C 01/20/17 47.0 0.00 0.46
SCTY 170120C00049000 C 01/20/17 49.0 0.00 0.46
SCTY 170120C00050000 C 01/20/17 50.0 0.01 0.15
SCTY 170120C00052500 C 01/20/17 52.5 0.00 0.20
SCTY 170120C00055000 C 01/20/17 55.0 0.00 0.05
SCTY 170120C00057500 C 01/20/17 57.5 0.00 0.31
SCTY 170120C00060000 C 01/20/17 60.0 0.00 0.10
SCTY 170120C00062500 C 01/20/17 62.5 0.00 0.26
SCTY 170120C00065000 C 01/20/17 65.0 0.02 0.23
SCTY 170120C00067500 C 01/20/17 67.5 0.02 0.20
SCTY 170120C00070000 C 01/20/17 70.0 0.00 0.18
SCTY 170120C00072500 C 01/20/17 72.5 0.00 0.17
SCTY 170120C00075000 C 01/20/17 75.0 0.00 0.15
SCTY 170120C00077500 C 01/20/17 77.5 0.00 0.16
SCTY 170120C00080000 C 01/20/17 80.0 0.00 0.14
SCTY 170120C00085000 C 01/20/17 85.0 0.00 0.02
SCTY 170120C00090000 C 01/20/17 90.0 0.00 0.05
SCTY 170120C00095000 C 01/20/17 95.0 0.00 0.05
SCTY 170120C00100000 C 01/20/17 100.0 0.00 0.05
SCTY 170120C00105000 C 01/20/17 105.0 0.01 0.07
SCTY 170120C00110000 C 01/20/17 110.0 0.01 0.03
SCTY 170120C00115000 C 01/20/17 115.0 0.01 0.03
SCTY 170120C00120000 C 01/20/17 120.0 0.00 0.03
SCTY 170120C00125000 C 01/20/17 125.0 0.00 0.03
SCTY 170120C00130000 C 01/20/17 130.0 0.00 0.03
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.03
SCTY 170120C00140000 C 01/20/17 140.0 0.00 0.03
SCTY 170120P00003000 P 01/20/17 3.0 0.01 0.28
SCTY 170120P00004000 P 01/20/17 4.0 0.00 0.48
SCTY 170120P00005000 P 01/20/17 5.0 0.01 0.30
SCTY 170120P00006000 P 01/20/17 6.0 0.00 0.48
SCTY 170120P00007000 P 01/20/17 7.0 0.02 0.39
SCTY 170120P00008000 P 01/20/17 8.0 0.06 0.24
SCTY 170120P00009000 P 01/20/17 9.0 0.10 0.49
SCTY 170120P00010000 P 01/20/17 10.0 0.27 0.41
SCTY 170120P00011000 P 01/20/17 11.0 0.13 0.62
SCTY 170120P00012000 P 01/20/17 12.0 0.21 0.65
SCTY 170120P00013000 P 01/20/17 13.0 0.30 0.65
SCTY 170120P00014000 P 01/20/17 14.0 0.65 0.75
SCTY 170120P00015000 P 01/20/17 15.0 0.69 0.90
SCTY 170120P00016000 P 01/20/17 16.0 0.75 1.42
SCTY 170120P00017000 P 01/20/17 17.0 0.99 1.64
SCTY 170120P00018000 P 01/20/17 18.0 1.22 1.75
SCTY 170120P00019000 P 01/20/17 19.0 1.56 2.15
SCTY 170120P00020000 P 01/20/17 20.0 1.86 2.41
SCTY 170120P00021000 P 01/20/17 21.0 2.27 2.80
SCTY 170120P00022000 P 01/20/17 22.0 2.76 3.60
SCTY 170120P00023000 P 01/20/17 23.0 3.25 4.10
SCTY 170120P00024000 P 01/20/17 24.0 4.35 4.75
SCTY 170120P00025000 P 01/20/17 25.0 4.85 5.55
SCTY 170120P00026000 P 01/20/17 26.0 5.15 6.30
SCTY 170120P00027000 P 01/20/17 27.0 6.05 7.65
SCTY 170120P00028000 P 01/20/17 28.0 6.80 8.00
SCTY 170120P00029000 P 01/20/17 29.0 7.70 8.85
SCTY 170120P00030000 P 01/20/17 30.0 9.00 9.80
SCTY 170120P00031000 P 01/20/17 31.0 9.55 11.85
SCTY 170120P00032000 P 01/20/17 32.0 10.50 11.70
SCTY 170120P00033000 P 01/20/17 33.0 11.50 13.30
SCTY 170120P00034000 P 01/20/17 34.0 12.45 14.25
SCTY 170120P00035000 P 01/20/17 35.0 13.45 14.65
SCTY 170120P00036000 P 01/20/17 36.0 14.45 15.60
SCTY 170120P00037000 P 01/20/17 37.0 15.40 16.60
SCTY 170120P00038000 P 01/20/17 38.0 16.40 18.35
SCTY 170120P00039000 P 01/20/17 39.0 17.40 18.55
SCTY 170120P00040000 P 01/20/17 40.0 18.40 19.60
SCTY 170120P00041000 P 01/20/17 41.0 19.40 20.60
SCTY 170120P00042000 P 01/20/17 42.0 20.40 21.55
SCTY 170120P00043000 P 01/20/17 43.0 21.40 23.55
SCTY 170120P00044000 P 01/20/17 44.0 22.35 24.50
SCTY 170120P00045000 P 01/20/17 45.0 23.35 24.55
SCTY 170120P00046000 P 01/20/17 46.0 24.35 25.55
SCTY 170120P00047000 P 01/20/17 47.0 25.35 26.55
SCTY 170120P00049000 P 01/20/17 49.0 27.35 28.55
SCTY 170120P00050000 P 01/20/17 50.0 28.45 29.60
SCTY 170120P00052500 P 01/20/17 52.5 30.80 32.05
SCTY 170120P00055000 P 01/20/17 55.0 33.30 34.50
SCTY 170120P00057500 P 01/20/17 57.5 35.80 37.75
SCTY 170120P00060000 P 01/20/17 60.0 38.30 39.50
SCTY 170120P00062500 P 01/20/17 62.5 40.80 42.65
SCTY 170120P00065000 P 01/20/17 65.0 43.25 44.55
SCTY 170120P00067500 P 01/20/17 67.5 45.75 47.00
SCTY 170120P00070000 P 01/20/17 70.0 48.25 49.50
SCTY 170120P00072500 P 01/20/17 72.5 50.75 52.00
SCTY 170120P00075000 P 01/20/17 75.0 53.25 54.50
SCTY 170120P00077500 P 01/20/17 77.5 55.75 57.00
SCTY 170120P00080000 P 01/20/17 80.0 58.25 59.50
SCTY 170120P00085000 P 01/20/17 85.0 63.20 64.40
SCTY 170120P00090000 P 01/20/17 90.0 68.20 69.45
SCTY 170120P00095000 P 01/20/17 95.0 73.25 75.65
SCTY 170120P00100000 P 01/20/17 100.0 78.20 79.35
SCTY 170120P00105000 P 01/20/17 105.0 83.20 85.65
SCTY 170120P00110000 P 01/20/17 110.0 88.20 90.60
SCTY 170120P00115000 P 01/20/17 115.0 93.15 94.35
SCTY 170120P00120000 P 01/20/17 120.0 98.20 100.60
SCTY 170120P00125000 P 01/20/17 125.0 103.10 104.30
SCTY 170120P00130000 P 01/20/17 130.0 108.10 110.70
SCTY 170120P00135000 P 01/20/17 135.0 113.10 115.65
SCTY 170120P00140000 P 01/20/17 140.0 118.10 120.65
SCTY 170421C00004000 C 04/21/17 4.0 17.90 19.65
SCTY 170421C00005000 C 04/21/17 5.0 16.95 19.35
SCTY 170421C00006000 C 04/21/17 6.0 15.95 18.35
SCTY 170421C00007000 C 04/21/17 7.0 14.90 17.35
SCTY 170421C00008000 C 04/21/17 8.0 13.90 16.35
SCTY 170421C00009000 C 04/21/17 9.0 12.95 15.35
SCTY 170421C00010000 C 04/21/17 10.0 11.95 14.35
SCTY 170421C00011000 C 04/21/17 11.0 10.95 13.35
SCTY 170421C00012000 C 04/21/17 12.0 9.95 12.35
SCTY 170421C00013000 C 04/21/17 13.0 8.95 11.35
SCTY 170421C00014000 C 04/21/17 14.0 7.95 10.40
SCTY 170421C00015000 C 04/21/17 15.0 7.00 8.95
SCTY 170421C00016000 C 04/21/17 16.0 6.15 8.30
SCTY 170421C00017000 C 04/21/17 17.0 5.30 7.55
SCTY 170421C00018000 C 04/21/17 18.0 4.55 6.70
SCTY 170421C00019000 C 04/21/17 19.0 3.75 5.65
SCTY 170421C00020000 C 04/21/17 20.0 3.15 4.90
SCTY 170421C00021000 C 04/21/17 21.0 2.56 4.30
SCTY 170421C00022000 C 04/21/17 22.0 2.12 3.85
SCTY 170421C00023000 C 04/21/17 23.0 1.70 3.30
SCTY 170421C00024000 C 04/21/17 24.0 1.36 2.86
SCTY 170421C00025000 C 04/21/17 25.0 1.16 2.10
SCTY 170421C00026000 C 04/21/17 26.0 0.82 2.12
SCTY 170421C00027000 C 04/21/17 27.0 0.58 1.71
SCTY 170421C00028000 C 04/21/17 28.0 0.52 1.36
SCTY 170421C00029000 C 04/21/17 29.0 0.29 1.17
SCTY 170421C00030000 C 04/21/17 30.0 0.36 1.03
SCTY 170421C00031000 C 04/21/17 31.0 0.24 0.93
SCTY 170421C00032000 C 04/21/17 32.0 0.15 0.80
SCTY 170421C00033000 C 04/21/17 33.0 0.01 0.68
SCTY 170421C00034000 C 04/21/17 34.0 0.11 0.64
SCTY 170421C00035000 C 04/21/17 35.0 0.03 0.56
SCTY 170421C00036000 C 04/21/17 36.0 0.01 0.58
SCTY 170421C00037000 C 04/21/17 37.0 0.01 0.50
SCTY 170421C00038000 C 04/21/17 38.0 0.00 0.50
SCTY 170421C00039000 C 04/21/17 39.0 0.00 0.50
SCTY 170421C00040000 C 04/21/17 40.0 0.00 0.50
SCTY 170421C00041000 C 04/21/17 41.0 0.00 0.50
SCTY 170421C00042000 C 04/21/17 42.0 0.00 0.49
SCTY 170421C00043000 C 04/21/17 43.0 0.00 0.48
SCTY 170421C00044000 C 04/21/17 44.0 0.00 0.48
SCTY 170421C00045000 C 04/21/17 45.0 0.00 0.47
SCTY 170421C00046000 C 04/21/17 46.0 0.00 0.47
SCTY 170421P00004000 P 04/21/17 4.0 0.00 0.46
SCTY 170421P00005000 P 04/21/17 5.0 0.00 0.50
SCTY 170421P00006000 P 04/21/17 6.0 0.05 0.50
SCTY 170421P00007000 P 04/21/17 7.0 0.06 0.60
SCTY 170421P00008000 P 04/21/17 8.0 0.11 0.76
SCTY 170421P00009000 P 04/21/17 9.0 0.19 0.79
SCTY 170421P00010000 P 04/21/17 10.0 0.28 0.93
SCTY 170421P00011000 P 04/21/17 11.0 0.39 0.97
SCTY 170421P00012000 P 04/21/17 12.0 0.39 1.12
SCTY 170421P00013000 P 04/21/17 13.0 0.65 1.29
SCTY 170421P00014000 P 04/21/17 14.0 0.81 1.59
SCTY 170421P00015000 P 04/21/17 15.0 0.90 1.93
SCTY 170421P00016000 P 04/21/17 16.0 1.15 2.09
SCTY 170421P00017000 P 04/21/17 17.0 1.44 2.40
SCTY 170421P00018000 P 04/21/17 18.0 1.59 2.88
SCTY 170421P00019000 P 04/21/17 19.0 2.01 3.10
SCTY 170421P00020000 P 04/21/17 20.0 2.10 3.60
SCTY 170421P00021000 P 04/21/17 21.0 2.68 3.85
SCTY 170421P00022000 P 04/21/17 22.0 3.30 4.75
SCTY 170421P00023000 P 04/21/17 23.0 4.00 5.40
SCTY 170421P00024000 P 04/21/17 24.0 4.70 6.10
SCTY 170421P00025000 P 04/21/17 25.0 5.40 6.80
SCTY 170421P00026000 P 04/21/17 26.0 6.15 7.60
SCTY 170421P00027000 P 04/21/17 27.0 6.85 8.40
SCTY 170421P00028000 P 04/21/17 28.0 7.70 9.30
SCTY 170421P00029000 P 04/21/17 29.0 8.45 10.10
SCTY 170421P00030000 P 04/21/17 30.0 9.35 10.95
SCTY 170421P00031000 P 04/21/17 31.0 10.25 11.85
SCTY 170421P00032000 P 04/21/17 32.0 11.20 12.85
SCTY 170421P00033000 P 04/21/17 33.0 12.10 13.70
SCTY 170421P00034000 P 04/21/17 34.0 13.05 14.70
SCTY 170421P00035000 P 04/21/17 35.0 14.00 15.65
SCTY 170421P00036000 P 04/21/17 36.0 15.00 16.60
SCTY 170421P00037000 P 04/21/17 37.0 15.90 17.55
SCTY 170421P00038000 P 04/21/17 38.0 16.90 18.55
SCTY 170421P00039000 P 04/21/17 39.0 17.90 19.45
SCTY 170421P00040000 P 04/21/17 40.0 18.85 20.50
SCTY 170421P00041000 P 04/21/17 41.0 19.85 21.40
SCTY 170421P00042000 P 04/21/17 42.0 20.85 22.45
SCTY 170421P00043000 P 04/21/17 43.0 21.85 23.45
SCTY 170421P00044000 P 04/21/17 44.0 22.80 24.40
SCTY 170421P00045000 P 04/21/17 45.0 23.80 25.35
SCTY 170421P00046000 P 04/21/17 46.0 24.80 26.35
SCTY 180119C00003000 C 01/19/18 3.0 18.60 21.50
SCTY 180119C00005000 C 01/19/18 5.0 16.85 20.00
SCTY 180119C00008000 C 01/19/18 8.0 13.85 17.00
SCTY 180119C00010000 C 01/19/18 10.0 11.90 13.60
SCTY 180119C00013000 C 01/19/18 13.0 8.95 11.60
SCTY 180119C00015000 C 01/19/18 15.0 7.30 9.15
SCTY 180119C00018000 C 01/19/18 18.0 5.45 7.30
SCTY 180119C00020000 C 01/19/18 20.0 4.50 5.95
SCTY 180119C00023000 C 01/19/18 23.0 2.59 4.35
SCTY 180119C00025000 C 01/19/18 25.0 2.55 3.70
SCTY 180119C00028000 C 01/19/18 28.0 1.70 2.16
SCTY 180119C00030000 C 01/19/18 30.0 1.10 2.00
SCTY 180119C00033000 C 01/19/18 33.0 0.93 1.10
SCTY 180119C00035000 C 01/19/18 35.0 0.45 1.25
SCTY 180119C00038000 C 01/19/18 38.0 0.29 0.75
SCTY 180119C00040000 C 01/19/18 40.0 0.15 1.05
SCTY 180119C00043000 C 01/19/18 43.0 0.02 0.70
SCTY 180119C00045000 C 01/19/18 45.0 0.15 0.60
SCTY 180119C00047000 C 01/19/18 47.0 0.00 1.00
SCTY 180119C00050000 C 01/19/18 50.0 0.10 0.32
SCTY 180119C00052500 C 01/19/18 52.5 0.00 1.00
SCTY 180119C00055000 C 01/19/18 55.0 0.02 1.00
SCTY 180119C00057500 C 01/19/18 57.5 0.00 1.00
SCTY 180119C00060000 C 01/19/18 60.0 0.00 0.24
SCTY 180119C00062500 C 01/19/18 62.5 0.00 1.00
SCTY 180119C00065000 C 01/19/18 65.0 0.00 1.00
SCTY 180119C00070000 C 01/19/18 70.0 0.00 0.20
SCTY 180119C00075000 C 01/19/18 75.0 0.00 1.00
SCTY 180119C00080000 C 01/19/18 80.0 0.02 0.41
SCTY 180119C00085000 C 01/19/18 85.0 0.02 0.81
SCTY 180119C00090000 C 01/19/18 90.0 0.02 0.72
SCTY 180119C00095000 C 01/19/18 95.0 0.00 0.65
SCTY 180119C00100000 C 01/19/18 100.0 0.00 0.59
SCTY 180119C00105000 C 01/19/18 105.0 0.00 0.54
SCTY 180119C00110000 C 01/19/18 110.0 0.02 0.49
SCTY 180119C00115000 C 01/19/18 115.0 0.02 0.46
SCTY 180119P00003000 P 01/19/18 3.0 0.25 0.49
SCTY 180119P00005000 P 01/19/18 5.0 0.20 0.45
SCTY 180119P00008000 P 01/19/18 8.0 0.34 0.85
SCTY 180119P00010000 P 01/19/18 10.0 0.75 1.40
SCTY 180119P00013000 P 01/19/18 13.0 2.00 2.83
SCTY 180119P00015000 P 01/19/18 15.0 2.70 3.00
SCTY 180119P00018000 P 01/19/18 18.0 3.60 4.30
SCTY 180119P00020000 P 01/19/18 20.0 5.00 5.30
SCTY 180119P00023000 P 01/19/18 23.0 5.80 7.60
SCTY 180119P00025000 P 01/19/18 25.0 7.00 9.05
SCTY 180119P00028000 P 01/19/18 28.0 9.20 11.30
SCTY 180119P00030000 P 01/19/18 30.0 10.45 13.45
SCTY 180119P00033000 P 01/19/18 33.0 13.90 15.65
SCTY 180119P00035000 P 01/19/18 35.0 15.75 16.90
SCTY 180119P00038000 P 01/19/18 38.0 18.50 20.40
SCTY 180119P00040000 P 01/19/18 40.0 20.40 22.05
SCTY 180119P00043000 P 01/19/18 43.0 23.25 24.90
SCTY 180119P00045000 P 01/19/18 45.0 25.15 26.80
SCTY 180119P00047000 P 01/19/18 47.0 27.10 28.70
SCTY 180119P00050000 P 01/19/18 50.0 30.05 31.60
SCTY 180119P00052500 P 01/19/18 52.5 32.50 34.05
SCTY 180119P00055000 P 01/19/18 55.0 34.95 37.20
SCTY 180119P00057500 P 01/19/18 57.5 37.40 39.65
SCTY 180119P00060000 P 01/19/18 60.0 39.90 41.30
SCTY 180119P00062500 P 01/19/18 62.5 42.35 44.60
SCTY 180119P00065000 P 01/19/18 65.0 44.80 47.05
SCTY 180119P00070000 P 01/19/18 70.0 49.75 51.95
SCTY 180119P00075000 P 01/19/18 75.0 54.70 56.05
SCTY 180119P00080000 P 01/19/18 80.0 59.65 61.85
SCTY 180119P00085000 P 01/19/18 85.0 64.65 67.40
SCTY 180119P00090000 P 01/19/18 90.0 69.60 70.75
SCTY 180119P00095000 P 01/19/18 95.0 74.55 75.70
SCTY 180119P00100000 P 01/19/18 100.0 79.50 80.60
SCTY 180119P00105000 P 01/19/18 105.0 84.45 85.55
SCTY 180119P00110000 P 01/19/18 110.0 89.40 91.15
SCTY 180119P00115000 P 01/19/18 115.0 94.35 97.00

OPRA data is delayed 15 minutes.