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 (2015-06-26)Premium Content

Solarcity Corporation (SCTY)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150710C00040000 C 07/10/15 40.0 10.75 12.85
SCTY 150710C00043000 C 07/10/15 43.0 8.00 9.50
SCTY 150710C00044000 C 07/10/15 44.0 7.00 8.45
SCTY 150710C00045000 C 07/10/15 45.0 6.05 7.45
SCTY 150710C00045500 C 07/10/15 45.5 5.55 6.95
SCTY 150710C00046000 C 07/10/15 46.0 5.05 6.45
SCTY 150710C00046500 C 07/10/15 46.5 4.60 6.00
SCTY 150710C00047000 C 07/10/15 47.0 4.15 5.45
SCTY 150710C00047500 C 07/10/15 47.5 3.70 5.05
SCTY 150710C00048000 C 07/10/15 48.0 3.25 4.55
SCTY 150710C00048500 C 07/10/15 48.5 2.81 4.10
SCTY 150710C00049000 C 07/10/15 49.0 2.59 3.60
SCTY 150710C00049500 C 07/10/15 49.5 2.09 3.15
SCTY 150710C00050000 C 07/10/15 50.0 2.30 2.67
SCTY 150710C00050500 C 07/10/15 50.5 1.95 2.33
SCTY 150710C00051000 C 07/10/15 51.0 1.60 1.92
SCTY 150710C00051500 C 07/10/15 51.5 1.47 1.59
SCTY 150710C00052000 C 07/10/15 52.0 1.13 1.27
SCTY 150710C00052500 C 07/10/15 52.5 0.92 1.03
SCTY 150710C00053000 C 07/10/15 53.0 0.69 0.82
SCTY 150710C00053500 C 07/10/15 53.5 0.54 0.63
SCTY 150710C00054000 C 07/10/15 54.0 0.40 0.47
SCTY 150710C00054500 C 07/10/15 54.5 0.30 0.39
SCTY 150710C00055000 C 07/10/15 55.0 0.22 0.30
SCTY 150710C00055500 C 07/10/15 55.5 0.16 0.24
SCTY 150710C00056000 C 07/10/15 56.0 0.09 0.19
SCTY 150710C00056500 C 07/10/15 56.5 0.08 0.27
SCTY 150710C00057000 C 07/10/15 57.0 0.06 0.25
SCTY 150710C00057500 C 07/10/15 57.5 0.05 0.10
SCTY 150710C00058000 C 07/10/15 58.0 0.04 0.07
SCTY 150710C00058500 C 07/10/15 58.5 0.01 0.32
SCTY 150710C00059000 C 07/10/15 59.0 0.01 0.30
SCTY 150710C00059500 C 07/10/15 59.5 0.00 0.28
SCTY 150710C00060000 C 07/10/15 60.0 0.00 0.11
SCTY 150710C00060500 C 07/10/15 60.5 0.00 0.24
SCTY 150710C00061000 C 07/10/15 61.0 0.00 0.24
SCTY 150710C00061500 C 07/10/15 61.5 0.00 0.23
SCTY 150710C00062000 C 07/10/15 62.0 0.00 0.21
SCTY 150710C00062500 C 07/10/15 62.5 0.00 0.15
SCTY 150710C00063000 C 07/10/15 63.0 0.00 0.20
SCTY 150710C00063500 C 07/10/15 63.5 0.00 0.15
SCTY 150710C00064000 C 07/10/15 64.0 0.00 0.17
SCTY 150710C00064500 C 07/10/15 64.5 0.00 0.16
SCTY 150710C00065000 C 07/10/15 65.0 0.00 0.15
SCTY 150710C00065500 C 07/10/15 65.5 0.00 0.14
SCTY 150710C00066000 C 07/10/15 66.0 0.00 0.14
SCTY 150710C00066500 C 07/10/15 66.5 0.00 0.13
SCTY 150710C00067000 C 07/10/15 67.0 0.00 0.12
SCTY 150710C00067500 C 07/10/15 67.5 0.00 0.09
SCTY 150710C00068000 C 07/10/15 68.0 0.00 0.08
SCTY 150710C00069000 C 07/10/15 69.0 0.00 0.08
SCTY 150710C00070000 C 07/10/15 70.0 0.00 0.06
SCTY 150710C00072500 C 07/10/15 72.5 0.00 0.06
SCTY 150710C00075000 C 07/10/15 75.0 0.00 0.05
SCTY 150710C00080000 C 07/10/15 80.0 0.00 0.05
SCTY 150710P00040000 P 07/10/15 40.0 0.00 0.05
SCTY 150710P00043000 P 07/10/15 43.0 0.00 0.32
SCTY 150710P00044000 P 07/10/15 44.0 0.00 0.34
SCTY 150710P00045000 P 07/10/15 45.0 0.00 0.16
SCTY 150710P00045500 P 07/10/15 45.5 0.00 0.38
SCTY 150710P00046000 P 07/10/15 46.0 0.00 0.46
SCTY 150710P00046500 P 07/10/15 46.5 0.01 0.38
SCTY 150710P00047000 P 07/10/15 47.0 0.00 0.50
SCTY 150710P00047500 P 07/10/15 47.5 0.05 0.37
SCTY 150710P00048000 P 07/10/15 48.0 0.08 0.25
SCTY 150710P00048500 P 07/10/15 48.5 0.00 0.50
SCTY 150710P00049000 P 07/10/15 49.0 0.18 0.25
SCTY 150710P00049500 P 07/10/15 49.5 0.23 0.32
SCTY 150710P00050000 P 07/10/15 50.0 0.31 0.40
SCTY 150710P00050500 P 07/10/15 50.5 0.41 0.50
SCTY 150710P00051000 P 07/10/15 51.0 0.54 0.64
SCTY 150710P00051500 P 07/10/15 51.5 0.67 0.87
SCTY 150710P00052000 P 07/10/15 52.0 0.90 1.01
SCTY 150710P00052500 P 07/10/15 52.5 1.14 1.25
SCTY 150710P00053000 P 07/10/15 53.0 1.41 1.56
SCTY 150710P00053500 P 07/10/15 53.5 1.73 2.01
SCTY 150710P00054000 P 07/10/15 54.0 2.08 2.26
SCTY 150710P00054500 P 07/10/15 54.5 2.49 2.80
SCTY 150710P00055000 P 07/10/15 55.0 2.88 3.40
SCTY 150710P00055500 P 07/10/15 55.5 3.30 4.15
SCTY 150710P00056000 P 07/10/15 56.0 3.75 4.45
SCTY 150710P00056500 P 07/10/15 56.5 4.20 5.10
SCTY 150710P00057000 P 07/10/15 57.0 4.70 5.60
SCTY 150710P00057500 P 07/10/15 57.5 5.15 5.70
SCTY 150710P00058000 P 07/10/15 58.0 5.65 6.25
SCTY 150710P00058500 P 07/10/15 58.5 6.10 6.75
SCTY 150710P00059000 P 07/10/15 59.0 6.65 7.30
SCTY 150710P00059500 P 07/10/15 59.5 7.10 7.85
SCTY 150710P00060000 P 07/10/15 60.0 7.25 8.35
SCTY 150710P00060500 P 07/10/15 60.5 7.40 9.60
SCTY 150710P00061000 P 07/10/15 61.0 7.95 10.05
SCTY 150710P00061500 P 07/10/15 61.5 8.10 10.60
SCTY 150710P00062000 P 07/10/15 62.0 8.90 11.05
SCTY 150710P00062500 P 07/10/15 62.5 9.20 11.55
SCTY 150710P00063000 P 07/10/15 63.0 9.50 12.10
SCTY 150710P00063500 P 07/10/15 63.5 10.70 11.85
SCTY 150710P00064000 P 07/10/15 64.0 10.50 13.20
SCTY 150710P00064500 P 07/10/15 64.5 10.90 13.75
SCTY 150710P00065000 P 07/10/15 65.0 11.50 14.20
SCTY 150710P00065500 P 07/10/15 65.5 11.90 14.70
SCTY 150710P00066000 P 07/10/15 66.0 12.50 15.25
SCTY 150710P00066500 P 07/10/15 66.5 12.95 15.75
SCTY 150710P00067000 P 07/10/15 67.0 13.50 16.25
SCTY 150710P00067500 P 07/10/15 67.5 13.95 16.75
SCTY 150710P00068000 P 07/10/15 68.0 14.50 17.25
SCTY 150710P00069000 P 07/10/15 69.0 15.60 17.40
SCTY 150710P00070000 P 07/10/15 70.0 16.60 18.40
SCTY 150710P00072500 P 07/10/15 72.5 18.90 21.15
SCTY 150710P00075000 P 07/10/15 75.0 21.50 23.85
SCTY 150710P00080000 P 07/10/15 80.0 26.45 28.70
SCTY 150717C00022000 C 07/17/15 22.0 28.95 30.50
SCTY 150717C00025000 C 07/17/15 25.0 25.65 27.80
SCTY 150717C00026000 C 07/17/15 26.0 24.65 26.65
SCTY 150717C00027000 C 07/17/15 27.0 23.65 25.75
SCTY 150717C00028000 C 07/17/15 28.0 22.60 24.75
SCTY 150717C00029000 C 07/17/15 29.0 21.65 23.90
SCTY 150717C00030000 C 07/17/15 30.0 20.50 22.75
SCTY 150717C00031000 C 07/17/15 31.0 19.60 21.80
SCTY 150717C00032000 C 07/17/15 32.0 18.60 20.65
SCTY 150717C00033000 C 07/17/15 33.0 17.60 19.65
SCTY 150717C00034000 C 07/17/15 34.0 16.80 18.65
SCTY 150717C00035000 C 07/17/15 35.0 15.90 17.70
SCTY 150717C00036000 C 07/17/15 36.0 14.80 16.50
SCTY 150717C00037000 C 07/17/15 37.0 14.00 15.45
SCTY 150717C00038000 C 07/17/15 38.0 13.00 14.45
SCTY 150717C00039000 C 07/17/15 39.0 12.00 13.50
SCTY 150717C00040000 C 07/17/15 40.0 11.00 12.40
SCTY 150717C00041000 C 07/17/15 41.0 10.00 11.45
SCTY 150717C00042000 C 07/17/15 42.0 9.00 10.45
SCTY 150717C00043000 C 07/17/15 43.0 8.05 9.45
SCTY 150717C00044000 C 07/17/15 44.0 7.10 8.50
SCTY 150717C00045000 C 07/17/15 45.0 6.15 7.50
SCTY 150717C00046000 C 07/17/15 46.0 5.20 6.55
SCTY 150717C00047000 C 07/17/15 47.0 4.45 5.60
SCTY 150717C00047500 C 07/17/15 47.5 3.90 5.10
SCTY 150717C00048000 C 07/17/15 48.0 3.90 4.70
SCTY 150717C00048500 C 07/17/15 48.5 3.50 4.25
SCTY 150717C00049000 C 07/17/15 49.0 2.82 3.75
SCTY 150717C00049500 C 07/17/15 49.5 2.93 3.40
SCTY 150717C00050000 C 07/17/15 50.0 2.50 3.05
SCTY 150717C00050500 C 07/17/15 50.5 2.22 2.66
SCTY 150717C00051000 C 07/17/15 51.0 2.14 2.33
SCTY 150717C00051500 C 07/17/15 51.5 1.85 1.98
SCTY 150717C00052000 C 07/17/15 52.0 1.50 1.69
SCTY 150717C00052500 C 07/17/15 52.5 1.30 1.43
SCTY 150717C00053000 C 07/17/15 53.0 1.11 1.22
SCTY 150717C00053500 C 07/17/15 53.5 0.92 1.02
SCTY 150717C00054000 C 07/17/15 54.0 0.75 0.86
SCTY 150717C00054500 C 07/17/15 54.5 0.61 0.73
SCTY 150717C00055000 C 07/17/15 55.0 0.50 0.59
SCTY 150717C00055500 C 07/17/15 55.5 0.42 0.49
SCTY 150717C00056000 C 07/17/15 56.0 0.33 0.41
SCTY 150717C00056500 C 07/17/15 56.5 0.22 0.37
SCTY 150717C00057000 C 07/17/15 57.0 0.22 0.28
SCTY 150717C00057500 C 07/17/15 57.5 0.18 0.24
SCTY 150717C00058000 C 07/17/15 58.0 0.15 0.21
SCTY 150717C00058500 C 07/17/15 58.5 0.10 0.37
SCTY 150717C00059000 C 07/17/15 59.0 0.09 0.27
SCTY 150717C00059500 C 07/17/15 59.5 0.06 0.15
SCTY 150717C00060000 C 07/17/15 60.0 0.07 0.11
SCTY 150717C00060500 C 07/17/15 60.5 0.05 0.36
SCTY 150717C00061000 C 07/17/15 61.0 0.03 0.32
SCTY 150717C00061500 C 07/17/15 61.5 0.02 0.31
SCTY 150717C00062000 C 07/17/15 62.0 0.01 0.30
SCTY 150717C00062500 C 07/17/15 62.5 0.02 0.09
SCTY 150717C00063000 C 07/17/15 63.0 0.00 0.27
SCTY 150717C00063500 C 07/17/15 63.5 0.00 0.26
SCTY 150717C00064000 C 07/17/15 64.0 0.00 0.24
SCTY 150717C00064500 C 07/17/15 64.5 0.00 0.23
SCTY 150717C00065000 C 07/17/15 65.0 0.01 0.05
SCTY 150717C00065500 C 07/17/15 65.5 0.00 0.23
SCTY 150717C00066000 C 07/17/15 66.0 0.00 0.23
SCTY 150717C00066500 C 07/17/15 66.5 0.00 0.21
SCTY 150717C00067000 C 07/17/15 67.0 0.00 0.20
SCTY 150717C00067500 C 07/17/15 67.5 0.00 0.09
SCTY 150717C00068000 C 07/17/15 68.0 0.00 0.20
SCTY 150717C00068500 C 07/17/15 68.5 0.00 0.20
SCTY 150717C00069000 C 07/17/15 69.0 0.00 0.19
SCTY 150717C00069500 C 07/17/15 69.5 0.00 0.18
SCTY 150717C00070000 C 07/17/15 70.0 0.00 0.10
SCTY 150717C00075000 C 07/17/15 75.0 0.01 0.10
SCTY 150717C00080000 C 07/17/15 80.0 0.02 0.09
SCTY 150717C00085000 C 07/17/15 85.0 0.02 0.12
SCTY 150717C00090000 C 07/17/15 90.0 0.00 0.02
SCTY 150717C00095000 C 07/17/15 95.0 0.00 0.12
SCTY 150717C00100000 C 07/17/15 100.0 0.00 0.12
SCTY 150717C00105000 C 07/17/15 105.0 0.00 0.12
SCTY 150717C00110000 C 07/17/15 110.0 0.00 0.12
SCTY 150717P00022000 P 07/17/15 22.0 0.00 0.12
SCTY 150717P00025000 P 07/17/15 25.0 0.00 0.11
SCTY 150717P00026000 P 07/17/15 26.0 0.00 0.12
SCTY 150717P00027000 P 07/17/15 27.0 0.00 0.12
SCTY 150717P00028000 P 07/17/15 28.0 0.00 0.12
SCTY 150717P00029000 P 07/17/15 29.0 0.00 0.12
SCTY 150717P00030000 P 07/17/15 30.0 0.00 0.12
SCTY 150717P00031000 P 07/17/15 31.0 0.00 0.12
SCTY 150717P00032000 P 07/17/15 32.0 0.00 0.12
SCTY 150717P00033000 P 07/17/15 33.0 0.00 0.12
SCTY 150717P00034000 P 07/17/15 34.0 0.00 0.13
SCTY 150717P00035000 P 07/17/15 35.0 0.00 0.10
SCTY 150717P00036000 P 07/17/15 36.0 0.00 0.10
SCTY 150717P00037000 P 07/17/15 37.0 0.00 0.10
SCTY 150717P00038000 P 07/17/15 38.0 0.00 0.22
SCTY 150717P00039000 P 07/17/15 39.0 0.00 0.26
SCTY 150717P00040000 P 07/17/15 40.0 0.00 0.28
SCTY 150717P00041000 P 07/17/15 41.0 0.00 0.31
SCTY 150717P00042000 P 07/17/15 42.0 0.01 0.13
SCTY 150717P00043000 P 07/17/15 43.0 0.06 0.13
SCTY 150717P00044000 P 07/17/15 44.0 0.05 0.15
SCTY 150717P00045000 P 07/17/15 45.0 0.09 0.13
SCTY 150717P00046000 P 07/17/15 46.0 0.13 0.20
SCTY 150717P00047000 P 07/17/15 47.0 0.19 0.26
SCTY 150717P00047500 P 07/17/15 47.5 0.23 0.32
SCTY 150717P00048000 P 07/17/15 48.0 0.29 0.37
SCTY 150717P00048500 P 07/17/15 48.5 0.34 0.42
SCTY 150717P00049000 P 07/17/15 49.0 0.42 0.50
SCTY 150717P00049500 P 07/17/15 49.5 0.52 0.62
SCTY 150717P00050000 P 07/17/15 50.0 0.64 0.74
SCTY 150717P00050500 P 07/17/15 50.5 0.76 0.89
SCTY 150717P00051000 P 07/17/15 51.0 0.92 1.07
SCTY 150717P00051500 P 07/17/15 51.5 1.10 1.27
SCTY 150717P00052000 P 07/17/15 52.0 1.32 1.54
SCTY 150717P00052500 P 07/17/15 52.5 1.60 1.75
SCTY 150717P00053000 P 07/17/15 53.0 1.84 2.02
SCTY 150717P00053500 P 07/17/15 53.5 2.16 2.69
SCTY 150717P00054000 P 07/17/15 54.0 2.47 3.10
SCTY 150717P00054500 P 07/17/15 54.5 2.86 3.35
SCTY 150717P00055000 P 07/17/15 55.0 3.20 3.40
SCTY 150717P00055500 P 07/17/15 55.5 3.60 4.50
SCTY 150717P00056000 P 07/17/15 56.0 4.00 4.45
SCTY 150717P00056500 P 07/17/15 56.5 4.45 5.20
SCTY 150717P00057000 P 07/17/15 57.0 4.90 5.45
SCTY 150717P00057500 P 07/17/15 57.5 5.40 5.75
SCTY 150717P00058000 P 07/17/15 58.0 5.80 6.60
SCTY 150717P00058500 P 07/17/15 58.5 6.30 7.00
SCTY 150717P00059000 P 07/17/15 59.0 6.75 7.50
SCTY 150717P00059500 P 07/17/15 59.5 7.25 8.00
SCTY 150717P00060000 P 07/17/15 60.0 7.70 8.50
SCTY 150717P00060500 P 07/17/15 60.5 8.20 9.00
SCTY 150717P00061000 P 07/17/15 61.0 8.70 10.10
SCTY 150717P00061500 P 07/17/15 61.5 9.20 10.60
SCTY 150717P00062000 P 07/17/15 62.0 9.70 11.10
SCTY 150717P00062500 P 07/17/15 62.5 10.05 11.60
SCTY 150717P00063000 P 07/17/15 63.0 10.50 11.15
SCTY 150717P00063500 P 07/17/15 63.5 11.15 11.65
SCTY 150717P00064000 P 07/17/15 64.0 11.65 12.15
SCTY 150717P00064500 P 07/17/15 64.5 11.85 12.95
SCTY 150717P00065000 P 07/17/15 65.0 12.60 13.10
SCTY 150717P00065500 P 07/17/15 65.5 13.05 13.95
SCTY 150717P00066000 P 07/17/15 66.0 13.60 14.65
SCTY 150717P00066500 P 07/17/15 66.5 14.10 15.15
SCTY 150717P00067000 P 07/17/15 67.0 14.55 15.45
SCTY 150717P00067500 P 07/17/15 67.5 15.15 16.45
SCTY 150717P00068000 P 07/17/15 68.0 15.30 17.00
SCTY 150717P00068500 P 07/17/15 68.5 15.80 17.75
SCTY 150717P00069000 P 07/17/15 69.0 16.30 17.15
SCTY 150717P00069500 P 07/17/15 69.5 16.80 18.70
SCTY 150717P00070000 P 07/17/15 70.0 16.60 19.20
SCTY 150717P00075000 P 07/17/15 75.0 22.20 23.15
SCTY 150717P00080000 P 07/17/15 80.0 26.95 28.85
SCTY 150717P00085000 P 07/17/15 85.0 31.50 34.30
SCTY 150717P00090000 P 07/17/15 90.0 36.85 38.15
SCTY 150717P00095000 P 07/17/15 95.0 41.55 43.20
SCTY 150717P00100000 P 07/17/15 100.0 46.55 48.15
SCTY 150717P00105000 P 07/17/15 105.0 51.40 53.35
SCTY 150717P00110000 P 07/17/15 110.0 56.45 58.15
SCTY 150724C00040000 C 07/24/15 40.0 10.95 12.55
SCTY 150724C00045000 C 07/24/15 45.0 6.15 7.70
SCTY 150724C00046000 C 07/24/15 46.0 5.40 6.70
SCTY 150724C00047000 C 07/24/15 47.0 4.65 5.80
SCTY 150724C00048000 C 07/24/15 48.0 4.55 4.95
SCTY 150724C00048500 C 07/24/15 48.5 4.15 4.55
SCTY 150724C00049000 C 07/24/15 49.0 3.40 4.15
SCTY 150724C00049500 C 07/24/15 49.5 2.99 3.75
SCTY 150724C00050000 C 07/24/15 50.0 3.00 3.40
SCTY 150724C00050500 C 07/24/15 50.5 2.65 3.05
SCTY 150724C00051000 C 07/24/15 51.0 2.36 2.68
SCTY 150724C00051500 C 07/24/15 51.5 2.08 2.38
SCTY 150724C00052000 C 07/24/15 52.0 1.80 2.13
SCTY 150724C00052500 C 07/24/15 52.5 1.61 1.86
SCTY 150724C00053000 C 07/24/15 53.0 1.46 1.63
SCTY 150724C00053500 C 07/24/15 53.5 1.24 1.43
SCTY 150724C00054000 C 07/24/15 54.0 1.07 1.26
SCTY 150724C00054500 C 07/24/15 54.5 0.95 1.09
SCTY 150724C00055000 C 07/24/15 55.0 0.81 0.97
SCTY 150724C00055500 C 07/24/15 55.5 0.67 0.84
SCTY 150724C00056000 C 07/24/15 56.0 0.59 0.74
SCTY 150724C00056500 C 07/24/15 56.5 0.53 0.64
SCTY 150724C00057000 C 07/24/15 57.0 0.37 0.57
SCTY 150724C00057500 C 07/24/15 57.5 0.26 0.53
SCTY 150724C00058000 C 07/24/15 58.0 0.27 0.59
SCTY 150724C00058500 C 07/24/15 58.5 0.20 0.53
SCTY 150724C00059000 C 07/24/15 59.0 0.17 0.50
SCTY 150724C00059500 C 07/24/15 59.5 0.15 0.46
SCTY 150724C00060000 C 07/24/15 60.0 0.05 0.41
SCTY 150724C00060500 C 07/24/15 60.5 0.00 0.50
SCTY 150724C00061000 C 07/24/15 61.0 0.05 0.37
SCTY 150724C00061500 C 07/24/15 61.5 0.04 0.48
SCTY 150724C00062000 C 07/24/15 62.0 0.03 0.45
SCTY 150724C00062500 C 07/24/15 62.5 0.01 0.43
SCTY 150724C00063000 C 07/24/15 63.0 0.00 0.40
SCTY 150724C00063500 C 07/24/15 63.5 0.00 0.38
SCTY 150724C00064000 C 07/24/15 64.0 0.00 0.35
SCTY 150724C00064500 C 07/24/15 64.5 0.00 0.33
SCTY 150724C00065000 C 07/24/15 65.0 0.00 0.32
SCTY 150724C00065500 C 07/24/15 65.5 0.00 0.32
SCTY 150724C00066000 C 07/24/15 66.0 0.00 0.31
SCTY 150724C00066500 C 07/24/15 66.5 0.00 0.29
SCTY 150724C00067000 C 07/24/15 67.0 0.00 0.29
SCTY 150724C00067500 C 07/24/15 67.5 0.00 0.28
SCTY 150724C00068000 C 07/24/15 68.0 0.00 0.27
SCTY 150724C00069000 C 07/24/15 69.0 0.00 0.25
SCTY 150724C00070000 C 07/24/15 70.0 0.00 0.25
SCTY 150724P00040000 P 07/24/15 40.0 0.00 0.37
SCTY 150724P00045000 P 07/24/15 45.0 0.00 0.42
SCTY 150724P00046000 P 07/24/15 46.0 0.05 0.50
SCTY 150724P00047000 P 07/24/15 47.0 0.33 0.52
SCTY 150724P00048000 P 07/24/15 48.0 0.48 0.62
SCTY 150724P00048500 P 07/24/15 48.5 0.58 0.77
SCTY 150724P00049000 P 07/24/15 49.0 0.67 0.79
SCTY 150724P00049500 P 07/24/15 49.5 0.75 0.93
SCTY 150724P00050000 P 07/24/15 50.0 0.93 1.09
SCTY 150724P00050500 P 07/24/15 50.5 1.05 1.27
SCTY 150724P00051000 P 07/24/15 51.0 1.25 1.46
SCTY 150724P00051500 P 07/24/15 51.5 1.43 1.64
SCTY 150724P00052000 P 07/24/15 52.0 1.70 1.94
SCTY 150724P00052500 P 07/24/15 52.5 1.96 2.17
SCTY 150724P00053000 P 07/24/15 53.0 2.21 2.43
SCTY 150724P00053500 P 07/24/15 53.5 2.52 2.71
SCTY 150724P00054000 P 07/24/15 54.0 2.83 3.05
SCTY 150724P00054500 P 07/24/15 54.5 3.15 4.30
SCTY 150724P00055000 P 07/24/15 55.0 3.50 3.90
SCTY 150724P00055500 P 07/24/15 55.5 3.90 4.30
SCTY 150724P00056000 P 07/24/15 56.0 4.25 4.70
SCTY 150724P00056500 P 07/24/15 56.5 4.65 5.10
SCTY 150724P00057000 P 07/24/15 57.0 5.10 6.45
SCTY 150724P00057500 P 07/24/15 57.5 5.50 6.90
SCTY 150724P00058000 P 07/24/15 58.0 5.95 7.35
SCTY 150724P00058500 P 07/24/15 58.5 6.40 7.85
SCTY 150724P00059000 P 07/24/15 59.0 6.85 8.35
SCTY 150724P00059500 P 07/24/15 59.5 7.25 8.80
SCTY 150724P00060000 P 07/24/15 60.0 7.70 9.30
SCTY 150724P00060500 P 07/24/15 60.5 8.25 9.75
SCTY 150724P00061000 P 07/24/15 61.0 8.70 10.30
SCTY 150724P00061500 P 07/24/15 61.5 9.15 10.75
SCTY 150724P00062000 P 07/24/15 62.0 9.65 11.30
SCTY 150724P00062500 P 07/24/15 62.5 10.05 11.85
SCTY 150724P00063000 P 07/24/15 63.0 10.55 12.35
SCTY 150724P00063500 P 07/24/15 63.5 11.05 12.85
SCTY 150724P00064000 P 07/24/15 64.0 11.50 13.30
SCTY 150724P00064500 P 07/24/15 64.5 12.00 13.85
SCTY 150724P00065000 P 07/24/15 65.0 12.50 14.30
SCTY 150724P00065500 P 07/24/15 65.5 13.00 14.85
SCTY 150724P00066000 P 07/24/15 66.0 13.50 15.35
SCTY 150724P00066500 P 07/24/15 66.5 14.00 15.85
SCTY 150724P00067000 P 07/24/15 67.0 13.50 16.35
SCTY 150724P00067500 P 07/24/15 67.5 14.10 16.85
SCTY 150724P00068000 P 07/24/15 68.0 14.50 17.35
SCTY 150724P00069000 P 07/24/15 69.0 15.50 18.30
SCTY 150724P00070000 P 07/24/15 70.0 16.50 19.35
SCTY 150731C00040000 C 07/31/15 40.0 10.80 13.55
SCTY 150731C00045000 C 07/31/15 45.0 6.25 8.50
SCTY 150731C00046000 C 07/31/15 46.0 5.40 7.40
SCTY 150731C00047000 C 07/31/15 47.0 4.60 6.75
SCTY 150731C00048000 C 07/31/15 48.0 3.85 5.90
SCTY 150731C00048500 C 07/31/15 48.5 3.45 5.35
SCTY 150731C00049000 C 07/31/15 49.0 3.50 4.45
SCTY 150731C00049500 C 07/31/15 49.5 3.50 4.00
SCTY 150731C00050000 C 07/31/15 50.0 3.10 3.65
SCTY 150731C00050500 C 07/31/15 50.5 2.27 3.30
SCTY 150731C00051000 C 07/31/15 51.0 2.09 3.05
SCTY 150731C00051500 C 07/31/15 51.5 1.87 2.84
SCTY 150731C00052000 C 07/31/15 52.0 1.98 2.43
SCTY 150731C00052500 C 07/31/15 52.5 1.90 2.17
SCTY 150731C00053000 C 07/31/15 53.0 1.62 1.98
SCTY 150731C00053500 C 07/31/15 53.5 1.49 1.75
SCTY 150731C00054000 C 07/31/15 54.0 1.32 1.58
SCTY 150731C00054500 C 07/31/15 54.5 1.08 1.44
SCTY 150731C00055000 C 07/31/15 55.0 1.00 1.29
SCTY 150731C00055500 C 07/31/15 55.5 0.89 1.15
SCTY 150731C00056000 C 07/31/15 56.0 0.78 1.04
SCTY 150731C00056500 C 07/31/15 56.5 0.66 0.92
SCTY 150731C00057000 C 07/31/15 57.0 0.59 0.82
SCTY 150731C00057500 C 07/31/15 57.5 0.40 0.91
SCTY 150731C00058000 C 07/31/15 58.0 0.34 0.82
SCTY 150731C00058500 C 07/31/15 58.5 0.38 0.58
SCTY 150731C00059000 C 07/31/15 59.0 0.30 0.72
SCTY 150731C00059500 C 07/31/15 59.5 0.25 0.76
SCTY 150731C00060000 C 07/31/15 60.0 0.30 0.60
SCTY 150731C00060500 C 07/31/15 60.5 0.15 0.57
SCTY 150731C00061000 C 07/31/15 61.0 0.10 0.53
SCTY 150731C00061500 C 07/31/15 61.5 0.08 0.50
SCTY 150731C00062000 C 07/31/15 62.0 0.04 0.50
SCTY 150731C00062500 C 07/31/15 62.5 0.02 0.50
SCTY 150731C00063000 C 07/31/15 63.0 0.00 0.50
SCTY 150731C00064000 C 07/31/15 64.0 0.00 0.48
SCTY 150731C00065000 C 07/31/15 65.0 0.00 0.38
SCTY 150731C00070000 C 07/31/15 70.0 0.00 0.31
SCTY 150731P00040000 P 07/31/15 40.0 0.00 0.44
SCTY 150731P00045000 P 07/31/15 45.0 0.03 0.50
SCTY 150731P00046000 P 07/31/15 46.0 0.19 0.63
SCTY 150731P00047000 P 07/31/15 47.0 0.50 0.82
SCTY 150731P00048000 P 07/31/15 48.0 0.62 1.16
SCTY 150731P00048500 P 07/31/15 48.5 0.75 1.24
SCTY 150731P00049000 P 07/31/15 49.0 0.87 1.17
SCTY 150731P00049500 P 07/31/15 49.5 1.01 1.24
SCTY 150731P00050000 P 07/31/15 50.0 1.17 1.42
SCTY 150731P00050500 P 07/31/15 50.5 0.91 1.66
SCTY 150731P00051000 P 07/31/15 51.0 1.52 1.82
SCTY 150731P00051500 P 07/31/15 51.5 1.74 2.04
SCTY 150731P00052000 P 07/31/15 52.0 2.01 2.23
SCTY 150731P00052500 P 07/31/15 52.5 2.25 2.62
SCTY 150731P00053000 P 07/31/15 53.0 2.53 2.79
SCTY 150731P00053500 P 07/31/15 53.5 2.81 3.15
SCTY 150731P00054000 P 07/31/15 54.0 3.10 3.50
SCTY 150731P00054500 P 07/31/15 54.5 3.45 4.15
SCTY 150731P00055000 P 07/31/15 55.0 3.80 5.05
SCTY 150731P00055500 P 07/31/15 55.5 4.15 5.40
SCTY 150731P00056000 P 07/31/15 56.0 4.55 5.85
SCTY 150731P00056500 P 07/31/15 56.5 4.40 6.20
SCTY 150731P00057000 P 07/31/15 57.0 4.95 6.70
SCTY 150731P00057500 P 07/31/15 57.5 5.55 7.25
SCTY 150731P00058000 P 07/31/15 58.0 6.15 7.55
SCTY 150731P00058500 P 07/31/15 58.5 6.65 8.05
SCTY 150731P00059000 P 07/31/15 59.0 6.85 8.50
SCTY 150731P00059500 P 07/31/15 59.5 7.35 8.90
SCTY 150731P00060000 P 07/31/15 60.0 7.80 9.50
SCTY 150731P00060500 P 07/31/15 60.5 8.40 9.95
SCTY 150731P00061000 P 07/31/15 61.0 8.75 10.45
SCTY 150731P00061500 P 07/31/15 61.5 9.10 10.90
SCTY 150731P00062000 P 07/31/15 62.0 9.80 11.70
SCTY 150731P00062500 P 07/31/15 62.5 10.15 12.05
SCTY 150731P00063000 P 07/31/15 63.0 10.60 12.70
SCTY 150731P00064000 P 07/31/15 64.0 11.60 13.35
SCTY 150731P00065000 P 07/31/15 65.0 12.55 14.65
SCTY 150731P00070000 P 07/31/15 70.0 16.60 19.30
SCTY 150807C00045000 C 08/07/15 45.0 5.70 9.20
SCTY 150807C00046000 C 08/07/15 46.0 4.90 7.65
SCTY 150807C00047000 C 08/07/15 47.0 4.35 6.90
SCTY 150807C00048000 C 08/07/15 48.0 4.25 6.15
SCTY 150807C00049000 C 08/07/15 49.0 4.00 5.30
SCTY 150807C00049500 C 08/07/15 49.5 3.60 4.70
SCTY 150807C00050000 C 08/07/15 50.0 3.25 4.30
SCTY 150807C00050500 C 08/07/15 50.5 3.00 4.00
SCTY 150807C00051000 C 08/07/15 51.0 2.75 3.70
SCTY 150807C00051500 C 08/07/15 51.5 2.45 3.40
SCTY 150807C00052000 C 08/07/15 52.0 2.46 3.20
SCTY 150807C00052500 C 08/07/15 52.5 1.99 2.88
SCTY 150807C00053000 C 08/07/15 53.0 1.70 2.67
SCTY 150807C00053500 C 08/07/15 53.5 1.49 2.50
SCTY 150807C00054000 C 08/07/15 54.0 1.75 2.29
SCTY 150807C00054500 C 08/07/15 54.5 1.13 2.09
SCTY 150807C00055000 C 08/07/15 55.0 0.99 1.90
SCTY 150807C00055500 C 08/07/15 55.5 0.86 1.78
SCTY 150807C00056000 C 08/07/15 56.0 0.84 1.65
SCTY 150807C00056500 C 08/07/15 56.5 0.82 1.50
SCTY 150807C00057000 C 08/07/15 57.0 0.75 1.46
SCTY 150807C00057500 C 08/07/15 57.5 0.51 1.39
SCTY 150807C00058000 C 08/07/15 58.0 0.35 1.49
SCTY 150807C00058500 C 08/07/15 58.5 0.45 1.58
SCTY 150807C00059000 C 08/07/15 59.0 0.52 1.50
SCTY 150807C00059500 C 08/07/15 59.5 0.23 2.01
SCTY 150807C00060000 C 08/07/15 60.0 0.20 0.88
SCTY 150807C00060500 C 08/07/15 60.5 0.26 2.71
SCTY 150807C00061000 C 08/07/15 61.0 0.00 0.88
SCTY 150807C00061500 C 08/07/15 61.5 0.00 0.83
SCTY 150807C00062000 C 08/07/15 62.0 0.00 0.78
SCTY 150807C00062500 C 08/07/15 62.5 0.12 0.78
SCTY 150807C00063000 C 08/07/15 63.0 0.00 0.68
SCTY 150807C00063500 C 08/07/15 63.5 0.00 0.63
SCTY 150807C00064000 C 08/07/15 64.0 0.05 1.76
SCTY 150807C00065000 C 08/07/15 65.0 0.00 0.53
SCTY 150807C00066000 C 08/07/15 66.0 0.00 0.87
SCTY 150807C00070000 C 08/07/15 70.0 0.00 0.50
SCTY 150807P00045000 P 08/07/15 45.0 0.23 1.11
SCTY 150807P00046000 P 08/07/15 46.0 0.48 2.14
SCTY 150807P00047000 P 08/07/15 47.0 0.73 1.46
SCTY 150807P00048000 P 08/07/15 48.0 0.96 1.71
SCTY 150807P00049000 P 08/07/15 49.0 1.24 2.02
SCTY 150807P00049500 P 08/07/15 49.5 1.42 2.20
SCTY 150807P00050000 P 08/07/15 50.0 1.61 2.35
SCTY 150807P00050500 P 08/07/15 50.5 1.82 2.59
SCTY 150807P00051000 P 08/07/15 51.0 2.09 2.80
SCTY 150807P00051500 P 08/07/15 51.5 2.35 3.05
SCTY 150807P00052000 P 08/07/15 52.0 2.57 3.10
SCTY 150807P00052500 P 08/07/15 52.5 2.78 3.40
SCTY 150807P00053000 P 08/07/15 53.0 3.15 3.65
SCTY 150807P00053500 P 08/07/15 53.5 3.45 4.10
SCTY 150807P00054000 P 08/07/15 54.0 3.70 4.40
SCTY 150807P00054500 P 08/07/15 54.5 4.00 4.70
SCTY 150807P00055000 P 08/07/15 55.0 3.70 5.30
SCTY 150807P00055500 P 08/07/15 55.5 4.65 6.20
SCTY 150807P00056000 P 08/07/15 56.0 4.80 6.50
SCTY 150807P00056500 P 08/07/15 56.5 5.10 6.95
SCTY 150807P00057000 P 08/07/15 57.0 5.35 7.90
SCTY 150807P00057500 P 08/07/15 57.5 5.65 7.65
SCTY 150807P00058000 P 08/07/15 58.0 6.10 8.30
SCTY 150807P00058500 P 08/07/15 58.5 6.55 8.50
SCTY 150807P00059000 P 08/07/15 59.0 6.50 9.40
SCTY 150807P00059500 P 08/07/15 59.5 7.10 9.80
SCTY 150807P00060000 P 08/07/15 60.0 7.75 10.25
SCTY 150807P00060500 P 08/07/15 60.5 8.20 10.60
SCTY 150807P00061000 P 08/07/15 61.0 8.55 11.40
SCTY 150807P00061500 P 08/07/15 61.5 9.00 11.80
SCTY 150807P00062000 P 08/07/15 62.0 9.45 12.25
SCTY 150807P00062500 P 08/07/15 62.5 10.60 12.05
SCTY 150807P00063000 P 08/07/15 63.0 11.10 12.55
SCTY 150807P00063500 P 08/07/15 63.5 10.90 13.75
SCTY 150807P00064000 P 08/07/15 64.0 11.80 13.60
SCTY 150807P00065000 P 08/07/15 65.0 12.60 14.60
SCTY 150807P00066000 P 08/07/15 66.0 13.30 16.00
SCTY 150807P00070000 P 08/07/15 70.0 17.10 19.95
SCTY 150814C00045000 C 08/14/15 45.0 6.00 9.35
SCTY 150814C00045500 C 08/14/15 45.5 5.65 8.75
SCTY 150814C00046000 C 08/14/15 46.0 5.25 8.50
SCTY 150814C00046500 C 08/14/15 46.5 5.00 7.95
SCTY 150814C00047000 C 08/14/15 47.0 4.55 7.60
SCTY 150814C00047500 C 08/14/15 47.5 4.25 7.25
SCTY 150814C00048000 C 08/14/15 48.0 4.75 6.95
SCTY 150814C00048500 C 08/14/15 48.5 4.75 5.95
SCTY 150814C00049000 C 08/14/15 49.0 4.50 5.40
SCTY 150814C00049500 C 08/14/15 49.5 4.15 4.95
SCTY 150814C00050000 C 08/14/15 50.0 3.70 4.50
SCTY 150814C00050500 C 08/14/15 50.5 3.65 4.20
SCTY 150814C00051000 C 08/14/15 51.0 3.35 3.90
SCTY 150814C00051500 C 08/14/15 51.5 3.05 3.85
SCTY 150814C00052000 C 08/14/15 52.0 2.83 3.35
SCTY 150814C00052500 C 08/14/15 52.5 2.58 3.10
SCTY 150814C00053000 C 08/14/15 53.0 2.36 2.88
SCTY 150814C00053500 C 08/14/15 53.5 2.13 2.68
SCTY 150814C00054000 C 08/14/15 54.0 1.93 2.51
SCTY 150814C00054500 C 08/14/15 54.5 1.75 2.32
SCTY 150814C00055000 C 08/14/15 55.0 1.58 2.15
SCTY 150814C00055500 C 08/14/15 55.5 1.43 2.01
SCTY 150814C00056000 C 08/14/15 56.0 1.29 1.85
SCTY 150814C00056500 C 08/14/15 56.5 1.16 1.81
SCTY 150814C00057000 C 08/14/15 57.0 1.01 1.59
SCTY 150814C00057500 C 08/14/15 57.5 1.10 1.44
SCTY 150814C00058000 C 08/14/15 58.0 0.63 1.53
SCTY 150814C00058500 C 08/14/15 58.5 0.65 2.05
SCTY 150814C00059000 C 08/14/15 59.0 0.58 1.93
SCTY 150814C00059500 C 08/14/15 59.5 0.03 1.81
SCTY 150814C00060000 C 08/14/15 60.0 0.35 1.08
SCTY 150814C00060500 C 08/14/15 60.5 0.00 1.77
SCTY 150814C00061000 C 08/14/15 61.0 0.00 1.58
SCTY 150814C00061500 C 08/14/15 61.5 0.00 1.56
SCTY 150814C00062000 C 08/14/15 62.0 0.00 1.40
SCTY 150814C00063000 C 08/14/15 63.0 0.00 1.34
SCTY 150814P00045000 P 08/14/15 45.0 0.25 1.18
SCTY 150814P00045500 P 08/14/15 45.5 0.70 2.00
SCTY 150814P00046000 P 08/14/15 46.0 0.78 2.14
SCTY 150814P00046500 P 08/14/15 46.5 1.11 1.68
SCTY 150814P00047000 P 08/14/15 47.0 1.19 1.73
SCTY 150814P00047500 P 08/14/15 47.5 1.31 1.75
SCTY 150814P00048000 P 08/14/15 48.0 1.42 1.89
SCTY 150814P00048500 P 08/14/15 48.5 1.59 2.05
SCTY 150814P00049000 P 08/14/15 49.0 1.72 2.25
SCTY 150814P00049500 P 08/14/15 49.5 1.85 2.40
SCTY 150814P00050000 P 08/14/15 50.0 2.04 2.45
SCTY 150814P00050500 P 08/14/15 50.5 2.25 2.80
SCTY 150814P00051000 P 08/14/15 51.0 2.45 3.05
SCTY 150814P00051500 P 08/14/15 51.5 2.73 3.25
SCTY 150814P00052000 P 08/14/15 52.0 2.95 3.35
SCTY 150814P00052500 P 08/14/15 52.5 3.20 3.55
SCTY 150814P00053000 P 08/14/15 53.0 3.45 4.00
SCTY 150814P00053500 P 08/14/15 53.5 3.70 4.30
SCTY 150814P00054000 P 08/14/15 54.0 4.00 4.65
SCTY 150814P00054500 P 08/14/15 54.5 4.25 4.90
SCTY 150814P00055000 P 08/14/15 55.0 4.70 5.30
SCTY 150814P00055500 P 08/14/15 55.5 4.95 5.80
SCTY 150814P00056000 P 08/14/15 56.0 5.40 6.30
SCTY 150814P00056500 P 08/14/15 56.5 5.45 7.80
SCTY 150814P00057000 P 08/14/15 57.0 5.35 8.00
SCTY 150814P00057500 P 08/14/15 57.5 5.60 8.60
SCTY 150814P00058000 P 08/14/15 58.0 5.95 8.95
SCTY 150814P00058500 P 08/14/15 58.5 6.30 9.20
SCTY 150814P00059000 P 08/14/15 59.0 6.70 9.60
SCTY 150814P00059500 P 08/14/15 59.5 7.10 10.40
SCTY 150814P00060000 P 08/14/15 60.0 7.45 10.60
SCTY 150814P00060500 P 08/14/15 60.5 7.75 11.00
SCTY 150814P00061000 P 08/14/15 61.0 8.20 11.60
SCTY 150814P00061500 P 08/14/15 61.5 8.65 12.40
SCTY 150814P00062000 P 08/14/15 62.0 9.15 12.55
SCTY 150814P00063000 P 08/14/15 63.0 10.10 13.40
SCTY 150821C00045000 C 08/21/15 45.0 7.10 8.70
SCTY 150821C00050000 C 08/21/15 50.0 4.10 4.65
SCTY 150821C00052500 C 08/21/15 52.5 2.84 3.30
SCTY 150821C00055000 C 08/21/15 55.0 1.83 2.33
SCTY 150821C00057500 C 08/21/15 57.5 1.40 1.55
SCTY 150821C00060000 C 08/21/15 60.0 0.82 1.20
SCTY 150821C00062500 C 08/21/15 62.5 0.52 0.81
SCTY 150821C00065000 C 08/21/15 65.0 0.40 0.65
SCTY 150821C00067500 C 08/21/15 67.5 0.30 0.61
SCTY 150821C00070000 C 08/21/15 70.0 0.21 0.50
SCTY 150821C00075000 C 08/21/15 75.0 0.11 0.45
SCTY 150821C00080000 C 08/21/15 80.0 0.06 0.50
SCTY 150821P00045000 P 08/21/15 45.0 0.95 1.20
SCTY 150821P00050000 P 08/21/15 50.0 2.31 2.61
SCTY 150821P00052500 P 08/21/15 52.5 3.40 3.70
SCTY 150821P00055000 P 08/21/15 55.0 4.95 5.30
SCTY 150821P00057500 P 08/21/15 57.5 6.75 7.50
SCTY 150821P00060000 P 08/21/15 60.0 8.40 10.20
SCTY 150821P00062500 P 08/21/15 62.5 10.60 12.00
SCTY 150821P00065000 P 08/21/15 65.0 13.10 14.60
SCTY 150821P00067500 P 08/21/15 67.5 15.20 17.05
SCTY 150821P00070000 P 08/21/15 70.0 17.60 19.55
SCTY 150821P00075000 P 08/21/15 75.0 21.90 25.40
SCTY 150821P00080000 P 08/21/15 80.0 27.15 29.45
SCTY 151016C00024000 C 10/16/15 24.0 26.70 29.55
SCTY 151016C00025000 C 10/16/15 25.0 25.10 28.55
SCTY 151016C00026000 C 10/16/15 26.0 24.10 27.55
SCTY 151016C00027000 C 10/16/15 27.0 23.10 26.55
SCTY 151016C00028000 C 10/16/15 28.0 22.10 25.60
SCTY 151016C00029000 C 10/16/15 29.0 21.10 24.60
SCTY 151016C00030000 C 10/16/15 30.0 20.10 23.60
SCTY 151016C00031000 C 10/16/15 31.0 19.10 22.60
SCTY 151016C00032000 C 10/16/15 32.0 18.10 21.70
SCTY 151016C00033000 C 10/16/15 33.0 17.10 20.75
SCTY 151016C00034000 C 10/16/15 34.0 16.10 19.80
SCTY 151016C00035000 C 10/16/15 35.0 15.95 18.10
SCTY 151016C00036000 C 10/16/15 36.0 15.25 17.05
SCTY 151016C00037000 C 10/16/15 37.0 14.20 16.05
SCTY 151016C00038000 C 10/16/15 38.0 13.50 15.05
SCTY 151016C00039000 C 10/16/15 39.0 12.45 14.05
SCTY 151016C00040000 C 10/16/15 40.0 11.65 13.00
SCTY 151016C00041000 C 10/16/15 41.0 10.90 12.65
SCTY 151016C00042000 C 10/16/15 42.0 10.10 11.55
SCTY 151016C00043000 C 10/16/15 43.0 9.30 10.50
SCTY 151016C00044000 C 10/16/15 44.0 8.55 10.15
SCTY 151016C00045000 C 10/16/15 45.0 7.75 9.60
SCTY 151016C00046000 C 10/16/15 46.0 7.15 8.65
SCTY 151016C00047000 C 10/16/15 47.0 6.45 7.60
SCTY 151016C00049000 C 10/16/15 49.0 5.55 6.20
SCTY 151016C00050000 C 10/16/15 50.0 5.05 5.65
SCTY 151016C00052500 C 10/16/15 52.5 3.90 4.40
SCTY 151016C00055000 C 10/16/15 55.0 3.00 3.25
SCTY 151016C00057500 C 10/16/15 57.5 1.98 2.41
SCTY 151016C00060000 C 10/16/15 60.0 1.61 1.83
SCTY 151016C00062500 C 10/16/15 62.5 1.04 1.46
SCTY 151016C00065000 C 10/16/15 65.0 0.85 1.01
SCTY 151016C00067500 C 10/16/15 67.5 0.56 0.76
SCTY 151016C00070000 C 10/16/15 70.0 0.50 0.59
SCTY 151016C00075000 C 10/16/15 75.0 0.23 0.54
SCTY 151016C00080000 C 10/16/15 80.0 0.11 0.50
SCTY 151016C00085000 C 10/16/15 85.0 0.06 0.49
SCTY 151016C00090000 C 10/16/15 90.0 0.02 0.50
SCTY 151016C00095000 C 10/16/15 95.0 0.02 0.50
SCTY 151016C00100000 C 10/16/15 100.0 0.02 0.46
SCTY 151016P00024000 P 10/16/15 24.0 0.02 0.30
SCTY 151016P00025000 P 10/16/15 25.0 0.02 0.50
SCTY 151016P00026000 P 10/16/15 26.0 0.03 0.50
SCTY 151016P00027000 P 10/16/15 27.0 0.02 0.50
SCTY 151016P00028000 P 10/16/15 28.0 0.02 0.50
SCTY 151016P00029000 P 10/16/15 29.0 0.02 0.50
SCTY 151016P00030000 P 10/16/15 30.0 0.14 0.74
SCTY 151016P00031000 P 10/16/15 31.0 0.17 0.77
SCTY 151016P00032000 P 10/16/15 32.0 0.21 0.70
SCTY 151016P00033000 P 10/16/15 33.0 0.25 0.86
SCTY 151016P00034000 P 10/16/15 34.0 0.18 1.04
SCTY 151016P00035000 P 10/16/15 35.0 0.35 0.67
SCTY 151016P00036000 P 10/16/15 36.0 0.41 0.85
SCTY 151016P00037000 P 10/16/15 37.0 0.49 0.71
SCTY 151016P00038000 P 10/16/15 38.0 0.41 1.43
SCTY 151016P00039000 P 10/16/15 39.0 0.51 1.00
SCTY 151016P00040000 P 10/16/15 40.0 0.80 1.00
SCTY 151016P00041000 P 10/16/15 41.0 0.92 1.17
SCTY 151016P00042000 P 10/16/15 42.0 0.81 1.45
SCTY 151016P00043000 P 10/16/15 43.0 1.27 1.54
SCTY 151016P00044000 P 10/16/15 44.0 1.46 1.79
SCTY 151016P00045000 P 10/16/15 45.0 1.69 2.01
SCTY 151016P00046000 P 10/16/15 46.0 2.01 2.34
SCTY 151016P00047000 P 10/16/15 47.0 2.22 2.40
SCTY 151016P00049000 P 10/16/15 49.0 3.00 3.40
SCTY 151016P00050000 P 10/16/15 50.0 3.40 3.90
SCTY 151016P00052500 P 10/16/15 52.5 4.65 4.95
SCTY 151016P00055000 P 10/16/15 55.0 6.05 6.45
SCTY 151016P00057500 P 10/16/15 57.5 7.75 8.15
SCTY 151016P00060000 P 10/16/15 60.0 9.25 10.90
SCTY 151016P00062500 P 10/16/15 62.5 11.25 13.00
SCTY 151016P00065000 P 10/16/15 65.0 13.35 15.25
SCTY 151016P00067500 P 10/16/15 67.5 15.60 17.40
SCTY 151016P00070000 P 10/16/15 70.0 17.90 19.95
SCTY 151016P00075000 P 10/16/15 75.0 22.65 24.65
SCTY 151016P00080000 P 10/16/15 80.0 27.10 29.85
SCTY 151016P00085000 P 10/16/15 85.0 32.10 35.55
SCTY 151016P00090000 P 10/16/15 90.0 37.45 39.90
SCTY 151016P00095000 P 10/16/15 95.0 41.90 45.40
SCTY 151016P00100000 P 10/16/15 100.0 46.90 50.40
SCTY 160115C00005000 C 01/15/16 5.0 45.10 48.10
SCTY 160115C00010000 C 01/15/16 10.0 40.10 43.60
SCTY 160115C00015000 C 01/15/16 15.0 35.10 38.05
SCTY 160115C00018000 C 01/15/16 18.0 32.05 35.05
SCTY 160115C00020000 C 01/15/16 20.0 30.85 33.00
SCTY 160115C00023000 C 01/15/16 23.0 27.25 30.00
SCTY 160115C00025000 C 01/15/16 25.0 25.55 28.35
SCTY 160115C00028000 C 01/15/16 28.0 22.80 25.10
SCTY 160115C00030000 C 01/15/16 30.0 20.40 23.20
SCTY 160115C00033000 C 01/15/16 33.0 18.30 20.40
SCTY 160115C00035000 C 01/15/16 35.0 16.60 19.30
SCTY 160115C00037000 C 01/15/16 37.0 14.95 17.25
SCTY 160115C00040000 C 01/15/16 40.0 12.60 14.35
SCTY 160115C00042000 C 01/15/16 42.0 11.10 12.80
SCTY 160115C00045000 C 01/15/16 45.0 9.10 10.20
SCTY 160115C00047000 C 01/15/16 47.0 8.40 8.80
SCTY 160115C00050000 C 01/15/16 50.0 6.50 7.10
SCTY 160115C00052500 C 01/15/16 52.5 5.50 5.90
SCTY 160115C00055000 C 01/15/16 55.0 4.50 4.80
SCTY 160115C00057500 C 01/15/16 57.5 3.50 3.95
SCTY 160115C00060000 C 01/15/16 60.0 3.00 3.20
SCTY 160115C00062500 C 01/15/16 62.5 2.28 2.60
SCTY 160115C00065000 C 01/15/16 65.0 1.85 2.10
SCTY 160115C00067500 C 01/15/16 67.5 1.41 1.71
SCTY 160115C00070000 C 01/15/16 70.0 1.25 1.39
SCTY 160115C00072500 C 01/15/16 72.5 0.95 1.13
SCTY 160115C00075000 C 01/15/16 75.0 0.73 0.91
SCTY 160115C00077500 C 01/15/16 77.5 0.56 0.74
SCTY 160115C00080000 C 01/15/16 80.0 0.46 0.66
SCTY 160115C00082500 C 01/15/16 82.5 0.37 0.78
SCTY 160115C00085000 C 01/15/16 85.0 0.32 0.68
SCTY 160115C00087500 C 01/15/16 87.5 0.26 0.60
SCTY 160115C00090000 C 01/15/16 90.0 0.22 0.38
SCTY 160115C00092500 C 01/15/16 92.5 0.02 0.33
SCTY 160115C00095000 C 01/15/16 95.0 0.14 0.49
SCTY 160115C00100000 C 01/15/16 100.0 0.10 0.48
SCTY 160115C00105000 C 01/15/16 105.0 0.00 0.50
SCTY 160115C00110000 C 01/15/16 110.0 0.00 0.50
SCTY 160115C00115000 C 01/15/16 115.0 0.00 0.50
SCTY 160115C00120000 C 01/15/16 120.0 0.00 0.50
SCTY 160115C00125000 C 01/15/16 125.0 0.00 0.50
SCTY 160115C00130000 C 01/15/16 130.0 0.00 0.18
SCTY 160115C00135000 C 01/15/16 135.0 0.00 0.20
SCTY 160115C00140000 C 01/15/16 140.0 0.00 0.17
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.45
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.42
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.20
SCTY 160115C00160000 C 01/15/16 160.0 0.00 0.36
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.34
SCTY 160115C00170000 C 01/15/16 170.0 0.01 0.10
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.12
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.14
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.38
SCTY 160115P00018000 P 01/15/16 18.0 0.08 0.48
SCTY 160115P00020000 P 01/15/16 20.0 0.11 0.38
SCTY 160115P00023000 P 01/15/16 23.0 0.03 0.36
SCTY 160115P00025000 P 01/15/16 25.0 0.27 0.60
SCTY 160115P00028000 P 01/15/16 28.0 0.44 0.55
SCTY 160115P00030000 P 01/15/16 30.0 0.55 0.75
SCTY 160115P00033000 P 01/15/16 33.0 0.77 1.01
SCTY 160115P00035000 P 01/15/16 35.0 0.99 1.14
SCTY 160115P00037000 P 01/15/16 37.0 1.27 1.44
SCTY 160115P00040000 P 01/15/16 40.0 1.88 2.08
SCTY 160115P00042000 P 01/15/16 42.0 2.37 2.59
SCTY 160115P00045000 P 01/15/16 45.0 3.25 3.50
SCTY 160115P00047000 P 01/15/16 47.0 4.00 4.25
SCTY 160115P00050000 P 01/15/16 50.0 5.30 5.65
SCTY 160115P00052500 P 01/15/16 52.5 6.60 6.95
SCTY 160115P00055000 P 01/15/16 55.0 8.05 8.40
SCTY 160115P00057500 P 01/15/16 57.5 9.70 10.00
SCTY 160115P00060000 P 01/15/16 60.0 11.50 11.60
SCTY 160115P00062500 P 01/15/16 62.5 13.25 14.35
SCTY 160115P00065000 P 01/15/16 65.0 15.30 16.55
SCTY 160115P00067500 P 01/15/16 67.5 17.00 18.85
SCTY 160115P00070000 P 01/15/16 70.0 19.15 21.00
SCTY 160115P00072500 P 01/15/16 72.5 21.35 23.35
SCTY 160115P00075000 P 01/15/16 75.0 23.65 25.60
SCTY 160115P00077500 P 01/15/16 77.5 25.95 27.80
SCTY 160115P00080000 P 01/15/16 80.0 28.30 30.55
SCTY 160115P00082500 P 01/15/16 82.5 30.70 32.80
SCTY 160115P00085000 P 01/15/16 85.0 32.70 35.65
SCTY 160115P00087500 P 01/15/16 87.5 35.50 37.80
SCTY 160115P00090000 P 01/15/16 90.0 37.50 40.60
SCTY 160115P00092500 P 01/15/16 92.5 39.90 43.00
SCTY 160115P00095000 P 01/15/16 95.0 42.50 45.30
SCTY 160115P00100000 P 01/15/16 100.0 47.30 50.60
SCTY 160115P00105000 P 01/15/16 105.0 52.30 55.60
SCTY 160115P00110000 P 01/15/16 110.0 57.30 60.60
SCTY 160115P00115000 P 01/15/16 115.0 62.10 65.60
SCTY 160115P00120000 P 01/15/16 120.0 67.10 70.40
SCTY 160115P00125000 P 01/15/16 125.0 72.10 75.40
SCTY 160115P00130000 P 01/15/16 130.0 77.10 80.40
SCTY 160115P00135000 P 01/15/16 135.0 82.10 85.40
SCTY 160115P00140000 P 01/15/16 140.0 87.10 90.40
SCTY 160115P00145000 P 01/15/16 145.0 92.10 95.20
SCTY 160115P00150000 P 01/15/16 150.0 97.10 100.20
SCTY 160115P00155000 P 01/15/16 155.0 101.90 105.20
SCTY 160115P00160000 P 01/15/16 160.0 106.90 110.20
SCTY 160115P00165000 P 01/15/16 165.0 111.90 115.20
SCTY 160115P00170000 P 01/15/16 170.0 116.90 120.20
SCTY 170120C00008000 C 01/20/17 8.0 41.90 46.50
SCTY 170120C00010000 C 01/20/17 10.0 39.85 44.25
SCTY 170120C00013000 C 01/20/17 13.0 36.85 41.25
SCTY 170120C00015000 C 01/20/17 15.0 34.90 39.25
SCTY 170120C00018000 C 01/20/17 18.0 31.90 36.35
SCTY 170120C00020000 C 01/20/17 20.0 30.10 33.75
SCTY 170120C00023000 C 01/20/17 23.0 27.65 30.95
SCTY 170120C00025000 C 01/20/17 25.0 26.30 29.20
SCTY 170120C00028000 C 01/20/17 28.0 23.70 26.80
SCTY 170120C00030000 C 01/20/17 30.0 22.40 24.75
SCTY 170120C00033000 C 01/20/17 33.0 19.85 22.10
SCTY 170120C00035000 C 01/20/17 35.0 18.35 20.95
SCTY 170120C00038000 C 01/20/17 38.0 16.25 19.50
SCTY 170120C00040000 C 01/20/17 40.0 15.65 16.75
SCTY 170120C00043000 C 01/20/17 43.0 13.20 15.55
SCTY 170120C00045000 C 01/20/17 45.0 12.10 14.30
SCTY 170120C00050000 C 01/20/17 50.0 10.00 11.70
SCTY 170120C00052500 C 01/20/17 52.5 8.90 10.55
SCTY 170120C00055000 C 01/20/17 55.0 8.25 8.85
SCTY 170120C00057500 C 01/20/17 57.5 6.90 8.10
SCTY 170120C00060000 C 01/20/17 60.0 6.50 7.30
SCTY 170120C00062500 C 01/20/17 62.5 5.80 6.70
SCTY 170120C00065000 C 01/20/17 65.0 4.95 5.90
SCTY 170120C00067500 C 01/20/17 67.5 4.40 5.75
SCTY 170120C00070000 C 01/20/17 70.0 4.00 4.80
SCTY 170120C00072500 C 01/20/17 72.5 3.55 4.75
SCTY 170120C00075000 C 01/20/17 75.0 3.20 4.30
SCTY 170120C00077500 C 01/20/17 77.5 2.72 3.90
SCTY 170120C00080000 C 01/20/17 80.0 2.59 3.60
SCTY 170120C00085000 C 01/20/17 85.0 2.15 3.05
SCTY 170120C00090000 C 01/20/17 90.0 1.81 2.10
SCTY 170120C00095000 C 01/20/17 95.0 1.50 2.19
SCTY 170120C00100000 C 01/20/17 100.0 1.22 1.50
SCTY 170120C00105000 C 01/20/17 105.0 1.03 1.87
SCTY 170120C00110000 C 01/20/17 110.0 0.88 1.70
SCTY 170120C00115000 C 01/20/17 115.0 0.75 1.55
SCTY 170120C00120000 C 01/20/17 120.0 0.47 2.39
SCTY 170120C00125000 C 01/20/17 125.0 0.55 1.47
SCTY 170120C00130000 C 01/20/17 130.0 0.38 1.00
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.80
SCTY 170120C00140000 C 01/20/17 140.0 0.30 0.60
SCTY 170120P00008000 P 01/20/17 8.0 0.10 0.45
SCTY 170120P00010000 P 01/20/17 10.0 0.40 0.56
SCTY 170120P00013000 P 01/20/17 13.0 0.50 0.80
SCTY 170120P00015000 P 01/20/17 15.0 0.60 0.85
SCTY 170120P00018000 P 01/20/17 18.0 0.78 1.25
SCTY 170120P00020000 P 01/20/17 20.0 1.00 1.71
SCTY 170120P00023000 P 01/20/17 23.0 1.32 2.07
SCTY 170120P00025000 P 01/20/17 25.0 1.60 2.34
SCTY 170120P00028000 P 01/20/17 28.0 2.17 3.50
SCTY 170120P00030000 P 01/20/17 30.0 2.59 3.75
SCTY 170120P00033000 P 01/20/17 33.0 3.25 4.00
SCTY 170120P00035000 P 01/20/17 35.0 3.85 4.55
SCTY 170120P00038000 P 01/20/17 38.0 4.80 6.05
SCTY 170120P00040000 P 01/20/17 40.0 5.35 6.35
SCTY 170120P00043000 P 01/20/17 43.0 6.60 7.65
SCTY 170120P00045000 P 01/20/17 45.0 7.45 8.20
SCTY 170120P00050000 P 01/20/17 50.0 9.90 10.85
SCTY 170120P00052500 P 01/20/17 52.5 11.15 12.70
SCTY 170120P00055000 P 01/20/17 55.0 12.55 14.30
SCTY 170120P00057500 P 01/20/17 57.5 14.45 15.55
SCTY 170120P00060000 P 01/20/17 60.0 16.00 17.60
SCTY 170120P00062500 P 01/20/17 62.5 16.85 20.20
SCTY 170120P00065000 P 01/20/17 65.0 18.70 21.70
SCTY 170120P00067500 P 01/20/17 67.5 21.10 23.30
SCTY 170120P00070000 P 01/20/17 70.0 23.00 25.30
SCTY 170120P00072500 P 01/20/17 72.5 25.00 27.45
SCTY 170120P00075000 P 01/20/17 75.0 26.30 29.75
SCTY 170120P00077500 P 01/20/17 77.5 28.50 32.30
SCTY 170120P00080000 P 01/20/17 80.0 30.60 34.55
SCTY 170120P00085000 P 01/20/17 85.0 35.80 38.60
SCTY 170120P00090000 P 01/20/17 90.0 39.50 43.30
SCTY 170120P00095000 P 01/20/17 95.0 44.00 47.95
SCTY 170120P00100000 P 01/20/17 100.0 49.45 51.25
SCTY 170120P00105000 P 01/20/17 105.0 54.50 57.55
SCTY 170120P00110000 P 01/20/17 110.0 58.20 62.45
SCTY 170120P00115000 P 01/20/17 115.0 64.10 67.15
SCTY 170120P00120000 P 01/20/17 120.0 68.90 71.90
SCTY 170120P00125000 P 01/20/17 125.0 73.90 76.40
SCTY 170120P00130000 P 01/20/17 130.0 78.70 81.20
SCTY 170120P00135000 P 01/20/17 135.0 82.95 86.20
SCTY 170120P00140000 P 01/20/17 140.0 88.50 91.00

OPRA data is delayed 15 minutes.