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 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150807C00040000 C 08/07/15 40.0 17.50 20.10
SCTY 150807C00041000 C 08/07/15 41.0 16.50 18.95
SCTY 150807C00042000 C 08/07/15 42.0 15.55 17.95
SCTY 150807C00043000 C 08/07/15 43.0 14.50 17.10
SCTY 150807C00044000 C 08/07/15 44.0 13.50 16.10
SCTY 150807C00045000 C 08/07/15 45.0 12.50 15.10
SCTY 150807C00045500 C 08/07/15 45.5 12.00 14.35
SCTY 150807C00046000 C 08/07/15 46.0 11.50 14.10
SCTY 150807C00046500 C 08/07/15 46.5 11.05 11.90
SCTY 150807C00047000 C 08/07/15 47.0 10.55 13.15
SCTY 150807C00047500 C 08/07/15 47.5 10.05 12.35
SCTY 150807C00048000 C 08/07/15 48.0 9.50 11.90
SCTY 150807C00048500 C 08/07/15 48.5 9.05 9.90
SCTY 150807C00049000 C 08/07/15 49.0 8.50 11.15
SCTY 150807C00049500 C 08/07/15 49.5 8.00 8.90
SCTY 150807C00050000 C 08/07/15 50.0 7.60 9.85
SCTY 150807C00050500 C 08/07/15 50.5 7.05 7.85
SCTY 150807C00051000 C 08/07/15 51.0 6.60 8.85
SCTY 150807C00051500 C 08/07/15 51.5 6.10 6.90
SCTY 150807C00052000 C 08/07/15 52.0 5.65 6.40
SCTY 150807C00052500 C 08/07/15 52.5 5.20 5.90
SCTY 150807C00053000 C 08/07/15 53.0 4.70 5.40
SCTY 150807C00053500 C 08/07/15 53.5 4.20 4.90
SCTY 150807C00054000 C 08/07/15 54.0 3.80 4.40
SCTY 150807C00054500 C 08/07/15 54.5 3.45 3.90
SCTY 150807C00055000 C 08/07/15 55.0 3.00 3.45
SCTY 150807C00055500 C 08/07/15 55.5 2.72 3.20
SCTY 150807C00056000 C 08/07/15 56.0 2.41 2.71
SCTY 150807C00056500 C 08/07/15 56.5 2.08 2.29
SCTY 150807C00057000 C 08/07/15 57.0 1.77 1.92
SCTY 150807C00057500 C 08/07/15 57.5 1.48 1.63
SCTY 150807C00058000 C 08/07/15 58.0 1.20 1.36
SCTY 150807C00058500 C 08/07/15 58.5 0.99 1.12
SCTY 150807C00059000 C 08/07/15 59.0 0.80 0.91
SCTY 150807C00059500 C 08/07/15 59.5 0.64 0.74
SCTY 150807C00060000 C 08/07/15 60.0 0.51 0.60
SCTY 150807C00060500 C 08/07/15 60.5 0.39 0.51
SCTY 150807C00061000 C 08/07/15 61.0 0.29 0.41
SCTY 150807C00061500 C 08/07/15 61.5 0.20 0.38
SCTY 150807C00062000 C 08/07/15 62.0 0.19 0.31
SCTY 150807C00062500 C 08/07/15 62.5 0.16 0.24
SCTY 150807C00063000 C 08/07/15 63.0 0.13 0.37
SCTY 150807C00063500 C 08/07/15 63.5 0.10 0.33
SCTY 150807C00064000 C 08/07/15 64.0 0.09 0.17
SCTY 150807C00064500 C 08/07/15 64.5 0.05 0.14
SCTY 150807C00065000 C 08/07/15 65.0 0.04 0.13
SCTY 150807C00066000 C 08/07/15 66.0 0.01 0.50
SCTY 150807C00067000 C 08/07/15 67.0 0.00 0.50
SCTY 150807C00068000 C 08/07/15 68.0 0.00 0.48
SCTY 150807C00069000 C 08/07/15 69.0 0.00 0.50
SCTY 150807C00070000 C 08/07/15 70.0 0.00 0.49
SCTY 150807C00071000 C 08/07/15 71.0 0.00 0.50
SCTY 150807C00072000 C 08/07/15 72.0 0.00 0.50
SCTY 150807C00075000 C 08/07/15 75.0 0.00 0.50
SCTY 150807C00080000 C 08/07/15 80.0 0.00 0.50
SCTY 150807P00040000 P 08/07/15 40.0 0.00 0.03
SCTY 150807P00041000 P 08/07/15 41.0 0.00 0.50
SCTY 150807P00042000 P 08/07/15 42.0 0.00 0.50
SCTY 150807P00043000 P 08/07/15 43.0 0.00 0.50
SCTY 150807P00044000 P 08/07/15 44.0 0.00 0.05
SCTY 150807P00045000 P 08/07/15 45.0 0.04 0.05
SCTY 150807P00045500 P 08/07/15 45.5 0.00 0.50
SCTY 150807P00046000 P 08/07/15 46.0 0.00 0.49
SCTY 150807P00046500 P 08/07/15 46.5 0.00 0.50
SCTY 150807P00047000 P 08/07/15 47.0 0.00 0.49
SCTY 150807P00047500 P 08/07/15 47.5 0.00 0.49
SCTY 150807P00048000 P 08/07/15 48.0 0.00 0.38
SCTY 150807P00048500 P 08/07/15 48.5 0.00 0.38
SCTY 150807P00049000 P 08/07/15 49.0 0.00 0.49
SCTY 150807P00049500 P 08/07/15 49.5 0.00 0.49
SCTY 150807P00050000 P 08/07/15 50.0 0.02 0.20
SCTY 150807P00050500 P 08/07/15 50.5 0.01 0.38
SCTY 150807P00051000 P 08/07/15 51.0 0.01 0.25
SCTY 150807P00051500 P 08/07/15 51.5 0.01 0.25
SCTY 150807P00052000 P 08/07/15 52.0 0.05 0.20
SCTY 150807P00052500 P 08/07/15 52.5 0.04 0.50
SCTY 150807P00053000 P 08/07/15 53.0 0.06 0.50
SCTY 150807P00053500 P 08/07/15 53.5 0.07 0.50
SCTY 150807P00054000 P 08/07/15 54.0 0.20 0.29
SCTY 150807P00054500 P 08/07/15 54.5 0.12 0.50
SCTY 150807P00055000 P 08/07/15 55.0 0.33 0.43
SCTY 150807P00055500 P 08/07/15 55.5 0.43 0.52
SCTY 150807P00056000 P 08/07/15 56.0 0.51 0.63
SCTY 150807P00056500 P 08/07/15 56.5 0.65 0.78
SCTY 150807P00057000 P 08/07/15 57.0 0.81 0.94
SCTY 150807P00057500 P 08/07/15 57.5 1.00 1.15
SCTY 150807P00058000 P 08/07/15 58.0 1.24 1.36
SCTY 150807P00058500 P 08/07/15 58.5 1.51 1.65
SCTY 150807P00059000 P 08/07/15 59.0 1.80 1.96
SCTY 150807P00059500 P 08/07/15 59.5 2.13 2.29
SCTY 150807P00060000 P 08/07/15 60.0 2.46 2.67
SCTY 150807P00060500 P 08/07/15 60.5 2.71 3.40
SCTY 150807P00061000 P 08/07/15 61.0 2.35 3.80
SCTY 150807P00061500 P 08/07/15 61.5 2.51 4.25
SCTY 150807P00062000 P 08/07/15 62.0 2.91 4.75
SCTY 150807P00062500 P 08/07/15 62.5 3.15 5.20
SCTY 150807P00063000 P 08/07/15 63.0 3.50 5.70
SCTY 150807P00063500 P 08/07/15 63.5 4.00 6.15
SCTY 150807P00064000 P 08/07/15 64.0 4.45 6.65
SCTY 150807P00064500 P 08/07/15 64.5 4.90 7.10
SCTY 150807P00065000 P 08/07/15 65.0 5.35 7.65
SCTY 150807P00066000 P 08/07/15 66.0 6.30 8.65
SCTY 150807P00067000 P 08/07/15 67.0 7.30 9.60
SCTY 150807P00068000 P 08/07/15 68.0 8.25 10.60
SCTY 150807P00069000 P 08/07/15 69.0 9.25 11.55
SCTY 150807P00070000 P 08/07/15 70.0 10.25 12.55
SCTY 150807P00071000 P 08/07/15 71.0 11.25 13.55
SCTY 150807P00072000 P 08/07/15 72.0 12.40 14.55
SCTY 150807P00075000 P 08/07/15 75.0 15.20 17.60
SCTY 150807P00080000 P 08/07/15 80.0 20.30 22.65
SCTY 150814C00040000 C 08/14/15 40.0 17.50 19.90
SCTY 150814C00043000 C 08/14/15 43.0 14.50 16.70
SCTY 150814C00044000 C 08/14/15 44.0 13.50 15.70
SCTY 150814C00045000 C 08/14/15 45.0 12.50 15.15
SCTY 150814C00045500 C 08/14/15 45.5 11.90 14.50
SCTY 150814C00046000 C 08/14/15 46.0 11.50 14.00
SCTY 150814C00046500 C 08/14/15 46.5 10.90 13.50
SCTY 150814C00047000 C 08/14/15 47.0 10.50 13.00
SCTY 150814C00047500 C 08/14/15 47.5 10.05 10.90
SCTY 150814C00048000 C 08/14/15 48.0 9.60 12.00
SCTY 150814C00048500 C 08/14/15 48.5 9.25 9.90
SCTY 150814C00049000 C 08/14/15 49.0 8.50 11.05
SCTY 150814C00049500 C 08/14/15 49.5 8.10 10.35
SCTY 150814C00050000 C 08/14/15 50.0 7.65 8.50
SCTY 150814C00050500 C 08/14/15 50.5 7.15 9.40
SCTY 150814C00051000 C 08/14/15 51.0 6.70 8.95
SCTY 150814C00051500 C 08/14/15 51.5 6.30 8.50
SCTY 150814C00052000 C 08/14/15 52.0 5.85 8.05
SCTY 150814C00052500 C 08/14/15 52.5 5.40 6.10
SCTY 150814C00053000 C 08/14/15 53.0 5.10 7.10
SCTY 150814C00053500 C 08/14/15 53.5 4.60 6.00
SCTY 150814C00054000 C 08/14/15 54.0 4.20 4.70
SCTY 150814C00054500 C 08/14/15 54.5 3.95 4.25
SCTY 150814C00055000 C 08/14/15 55.0 3.60 3.85
SCTY 150814C00055500 C 08/14/15 55.5 3.20 3.65
SCTY 150814C00056000 C 08/14/15 56.0 2.78 3.15
SCTY 150814C00056500 C 08/14/15 56.5 2.59 2.78
SCTY 150814C00057000 C 08/14/15 57.0 2.27 2.47
SCTY 150814C00057500 C 08/14/15 57.5 1.99 2.19
SCTY 150814C00058000 C 08/14/15 58.0 1.72 1.92
SCTY 150814C00058500 C 08/14/15 58.5 1.49 1.67
SCTY 150814C00059000 C 08/14/15 59.0 1.29 1.48
SCTY 150814C00059500 C 08/14/15 59.5 1.09 1.30
SCTY 150814C00060000 C 08/14/15 60.0 0.97 1.12
SCTY 150814C00060500 C 08/14/15 60.5 0.78 0.98
SCTY 150814C00061000 C 08/14/15 61.0 0.70 0.86
SCTY 150814C00061500 C 08/14/15 61.5 0.61 0.73
SCTY 150814C00062000 C 08/14/15 62.0 0.52 0.65
SCTY 150814C00062500 C 08/14/15 62.5 0.35 0.56
SCTY 150814C00063000 C 08/14/15 63.0 0.36 0.50
SCTY 150814C00063500 C 08/14/15 63.5 0.31 0.47
SCTY 150814C00064000 C 08/14/15 64.0 0.27 0.40
SCTY 150814C00064500 C 08/14/15 64.5 0.22 0.53
SCTY 150814C00065000 C 08/14/15 65.0 0.21 0.42
SCTY 150814C00066000 C 08/14/15 66.0 0.14 0.52
SCTY 150814C00067000 C 08/14/15 67.0 0.10 0.49
SCTY 150814C00068000 C 08/14/15 68.0 0.07 0.49
SCTY 150814C00069000 C 08/14/15 69.0 0.03 0.50
SCTY 150814C00070000 C 08/14/15 70.0 0.01 0.47
SCTY 150814P00040000 P 08/14/15 40.0 0.00 0.36
SCTY 150814P00043000 P 08/14/15 43.0 0.00 0.41
SCTY 150814P00044000 P 08/14/15 44.0 0.00 0.43
SCTY 150814P00045000 P 08/14/15 45.0 0.05 0.32
SCTY 150814P00045500 P 08/14/15 45.5 0.00 0.45
SCTY 150814P00046000 P 08/14/15 46.0 0.01 0.47
SCTY 150814P00046500 P 08/14/15 46.5 0.01 0.45
SCTY 150814P00047000 P 08/14/15 47.0 0.01 0.49
SCTY 150814P00047500 P 08/14/15 47.5 0.01 0.49
SCTY 150814P00048000 P 08/14/15 48.0 0.02 0.38
SCTY 150814P00048500 P 08/14/15 48.5 0.03 0.49
SCTY 150814P00049000 P 08/14/15 49.0 0.04 0.49
SCTY 150814P00049500 P 08/14/15 49.5 0.05 0.50
SCTY 150814P00050000 P 08/14/15 50.0 0.06 0.50
SCTY 150814P00050500 P 08/14/15 50.5 0.08 0.50
SCTY 150814P00051000 P 08/14/15 51.0 0.10 0.50
SCTY 150814P00051500 P 08/14/15 51.5 0.12 0.50
SCTY 150814P00052000 P 08/14/15 52.0 0.19 0.42
SCTY 150814P00052500 P 08/14/15 52.5 0.17 0.53
SCTY 150814P00053000 P 08/14/15 53.0 0.25 0.53
SCTY 150814P00053500 P 08/14/15 53.5 0.35 0.57
SCTY 150814P00054000 P 08/14/15 54.0 0.44 0.69
SCTY 150814P00054500 P 08/14/15 54.5 0.61 0.73
SCTY 150814P00055000 P 08/14/15 55.0 0.71 0.82
SCTY 150814P00055500 P 08/14/15 55.5 0.83 0.96
SCTY 150814P00056000 P 08/14/15 56.0 1.05 1.11
SCTY 150814P00056500 P 08/14/15 56.5 1.13 1.27
SCTY 150814P00057000 P 08/14/15 57.0 1.31 1.46
SCTY 150814P00057500 P 08/14/15 57.5 1.50 1.68
SCTY 150814P00058000 P 08/14/15 58.0 1.73 1.93
SCTY 150814P00058500 P 08/14/15 58.5 2.01 2.27
SCTY 150814P00059000 P 08/14/15 59.0 2.30 2.50
SCTY 150814P00059500 P 08/14/15 59.5 2.61 2.83
SCTY 150814P00060000 P 08/14/15 60.0 2.81 3.20
SCTY 150814P00060500 P 08/14/15 60.5 3.30 3.85
SCTY 150814P00061000 P 08/14/15 61.0 3.65 4.05
SCTY 150814P00061500 P 08/14/15 61.5 3.95 4.65
SCTY 150814P00062000 P 08/14/15 62.0 4.20 5.00
SCTY 150814P00062500 P 08/14/15 62.5 3.75 5.50
SCTY 150814P00063000 P 08/14/15 63.0 4.80 5.90
SCTY 150814P00063500 P 08/14/15 63.5 4.50 6.40
SCTY 150814P00064000 P 08/14/15 64.0 4.95 6.85
SCTY 150814P00064500 P 08/14/15 64.5 5.15 7.25
SCTY 150814P00065000 P 08/14/15 65.0 5.65 7.80
SCTY 150814P00066000 P 08/14/15 66.0 6.55 8.75
SCTY 150814P00067000 P 08/14/15 67.0 7.40 9.65
SCTY 150814P00068000 P 08/14/15 68.0 8.35 10.70
SCTY 150814P00069000 P 08/14/15 69.0 9.35 11.65
SCTY 150814P00070000 P 08/14/15 70.0 10.30 12.70
SCTY 150821C00030000 C 08/21/15 30.0 27.50 28.90
SCTY 150821C00031000 C 08/21/15 31.0 26.25 29.10
SCTY 150821C00032000 C 08/21/15 32.0 25.35 28.10
SCTY 150821C00033000 C 08/21/15 33.0 24.50 27.00
SCTY 150821C00034000 C 08/21/15 34.0 23.35 24.90
SCTY 150821C00035000 C 08/21/15 35.0 22.50 23.90
SCTY 150821C00036000 C 08/21/15 36.0 21.55 23.00
SCTY 150821C00037000 C 08/21/15 37.0 20.25 23.10
SCTY 150821C00038000 C 08/21/15 38.0 19.25 21.95
SCTY 150821C00039000 C 08/21/15 39.0 18.35 20.95
SCTY 150821C00040000 C 08/21/15 40.0 17.25 20.10
SCTY 150821C00041000 C 08/21/15 41.0 16.45 18.95
SCTY 150821C00042000 C 08/21/15 42.0 15.30 17.95
SCTY 150821C00043000 C 08/21/15 43.0 14.40 16.95
SCTY 150821C00044000 C 08/21/15 44.0 13.50 15.95
SCTY 150821C00044500 C 08/21/15 44.5 12.80 15.45
SCTY 150821C00045000 C 08/21/15 45.0 12.30 15.20
SCTY 150821C00045500 C 08/21/15 45.5 11.85 14.50
SCTY 150821C00046000 C 08/21/15 46.0 11.30 14.20
SCTY 150821C00046500 C 08/21/15 46.5 11.00 13.50
SCTY 150821C00047000 C 08/21/15 47.0 10.40 11.40
SCTY 150821C00047500 C 08/21/15 47.5 10.10 10.95
SCTY 150821C00048000 C 08/21/15 48.0 9.55 11.95
SCTY 150821C00048500 C 08/21/15 48.5 9.15 9.90
SCTY 150821C00049000 C 08/21/15 49.0 8.65 11.05
SCTY 150821C00049500 C 08/21/15 49.5 8.20 10.55
SCTY 150821C00050000 C 08/21/15 50.0 7.80 8.55
SCTY 150821C00050500 C 08/21/15 50.5 7.35 9.65
SCTY 150821C00051000 C 08/21/15 51.0 6.90 7.55
SCTY 150821C00051500 C 08/21/15 51.5 6.45 7.25
SCTY 150821C00052000 C 08/21/15 52.0 6.25 6.70
SCTY 150821C00052500 C 08/21/15 52.5 5.90 6.25
SCTY 150821C00053000 C 08/21/15 53.0 5.35 7.30
SCTY 150821C00053500 C 08/21/15 53.5 5.05 5.40
SCTY 150821C00054000 C 08/21/15 54.0 4.65 5.10
SCTY 150821C00054500 C 08/21/15 54.5 4.30 4.65
SCTY 150821C00055000 C 08/21/15 55.0 4.00 4.25
SCTY 150821C00055500 C 08/21/15 55.5 3.60 3.85
SCTY 150821C00056000 C 08/21/15 56.0 3.30 3.50
SCTY 150821C00056500 C 08/21/15 56.5 2.99 3.20
SCTY 150821C00057000 C 08/21/15 57.0 2.68 2.88
SCTY 150821C00057500 C 08/21/15 57.5 2.37 2.62
SCTY 150821C00058000 C 08/21/15 58.0 2.14 2.37
SCTY 150821C00058500 C 08/21/15 58.5 1.94 2.13
SCTY 150821C00059000 C 08/21/15 59.0 1.76 1.92
SCTY 150821C00059500 C 08/21/15 59.5 1.53 1.70
SCTY 150821C00060000 C 08/21/15 60.0 1.35 1.54
SCTY 150821C00060500 C 08/21/15 60.5 1.19 1.37
SCTY 150821C00061000 C 08/21/15 61.0 1.03 1.23
SCTY 150821C00061500 C 08/21/15 61.5 0.91 1.09
SCTY 150821C00062000 C 08/21/15 62.0 0.80 0.97
SCTY 150821C00062500 C 08/21/15 62.5 0.66 0.85
SCTY 150821C00063000 C 08/21/15 63.0 0.53 0.76
SCTY 150821C00063500 C 08/21/15 63.5 0.51 0.71
SCTY 150821C00064000 C 08/21/15 64.0 0.45 0.64
SCTY 150821C00064500 C 08/21/15 64.5 0.38 0.75
SCTY 150821C00065000 C 08/21/15 65.0 0.34 0.50
SCTY 150821C00065500 C 08/21/15 65.5 0.32 0.65
SCTY 150821C00066000 C 08/21/15 66.0 0.22 0.56
SCTY 150821C00066500 C 08/21/15 66.5 0.19 0.50
SCTY 150821C00067000 C 08/21/15 67.0 0.15 0.60
SCTY 150821C00067500 C 08/21/15 67.5 0.14 0.55
SCTY 150821C00068000 C 08/21/15 68.0 0.15 0.53
SCTY 150821C00068500 C 08/21/15 68.5 0.11 0.50
SCTY 150821C00069000 C 08/21/15 69.0 0.07 0.30
SCTY 150821C00069500 C 08/21/15 69.5 0.06 0.50
SCTY 150821C00070000 C 08/21/15 70.0 0.06 0.50
SCTY 150821C00075000 C 08/21/15 75.0 0.00 0.41
SCTY 150821C00080000 C 08/21/15 80.0 0.00 0.36
SCTY 150821P00030000 P 08/21/15 30.0 0.00 0.13
SCTY 150821P00031000 P 08/21/15 31.0 0.00 0.13
SCTY 150821P00032000 P 08/21/15 32.0 0.00 0.16
SCTY 150821P00033000 P 08/21/15 33.0 0.00 0.19
SCTY 150821P00034000 P 08/21/15 34.0 0.00 0.23
SCTY 150821P00035000 P 08/21/15 35.0 0.00 0.28
SCTY 150821P00036000 P 08/21/15 36.0 0.00 0.32
SCTY 150821P00037000 P 08/21/15 37.0 0.00 0.36
SCTY 150821P00038000 P 08/21/15 38.0 0.00 0.13
SCTY 150821P00039000 P 08/21/15 39.0 0.00 0.46
SCTY 150821P00040000 P 08/21/15 40.0 0.00 0.27
SCTY 150821P00041000 P 08/21/15 41.0 0.00 0.50
SCTY 150821P00042000 P 08/21/15 42.0 0.00 0.50
SCTY 150821P00043000 P 08/21/15 43.0 0.01 0.50
SCTY 150821P00044000 P 08/21/15 44.0 0.01 0.50
SCTY 150821P00044500 P 08/21/15 44.5 0.02 0.50
SCTY 150821P00045000 P 08/21/15 45.0 0.10 0.20
SCTY 150821P00045500 P 08/21/15 45.5 0.03 0.50
SCTY 150821P00046000 P 08/21/15 46.0 0.04 0.50
SCTY 150821P00046500 P 08/21/15 46.5 0.05 0.50
SCTY 150821P00047000 P 08/21/15 47.0 0.06 0.50
SCTY 150821P00047500 P 08/21/15 47.5 0.06 0.50
SCTY 150821P00048000 P 08/21/15 48.0 0.20 0.29
SCTY 150821P00048500 P 08/21/15 48.5 0.10 0.50
SCTY 150821P00049000 P 08/21/15 49.0 0.12 0.50
SCTY 150821P00049500 P 08/21/15 49.5 0.15 0.50
SCTY 150821P00050000 P 08/21/15 50.0 0.28 0.40
SCTY 150821P00050500 P 08/21/15 50.5 0.20 0.55
SCTY 150821P00051000 P 08/21/15 51.0 0.24 0.58
SCTY 150821P00051500 P 08/21/15 51.5 0.27 0.63
SCTY 150821P00052000 P 08/21/15 52.0 0.38 0.67
SCTY 150821P00052500 P 08/21/15 52.5 0.54 0.69
SCTY 150821P00053000 P 08/21/15 53.0 0.63 0.75
SCTY 150821P00053500 P 08/21/15 53.5 0.58 0.85
SCTY 150821P00054000 P 08/21/15 54.0 0.81 0.96
SCTY 150821P00054500 P 08/21/15 54.5 0.95 1.08
SCTY 150821P00055000 P 08/21/15 55.0 1.06 1.22
SCTY 150821P00055500 P 08/21/15 55.5 1.21 1.36
SCTY 150821P00056000 P 08/21/15 56.0 1.39 1.55
SCTY 150821P00056500 P 08/21/15 56.5 1.57 1.71
SCTY 150821P00057000 P 08/21/15 57.0 1.73 1.93
SCTY 150821P00057500 P 08/21/15 57.5 1.95 2.17
SCTY 150821P00058000 P 08/21/15 58.0 2.22 2.41
SCTY 150821P00058500 P 08/21/15 58.5 2.46 2.66
SCTY 150821P00059000 P 08/21/15 59.0 2.74 2.95
SCTY 150821P00059500 P 08/21/15 59.5 3.05 3.30
SCTY 150821P00060000 P 08/21/15 60.0 3.30 3.60
SCTY 150821P00060500 P 08/21/15 60.5 3.65 3.95
SCTY 150821P00061000 P 08/21/15 61.0 4.00 4.30
SCTY 150821P00061500 P 08/21/15 61.5 4.15 4.95
SCTY 150821P00062000 P 08/21/15 62.0 4.45 5.40
SCTY 150821P00062500 P 08/21/15 62.5 4.90 5.55
SCTY 150821P00063000 P 08/21/15 63.0 5.55 5.90
SCTY 150821P00063500 P 08/21/15 63.5 5.80 6.60
SCTY 150821P00064000 P 08/21/15 64.0 6.00 6.75
SCTY 150821P00064500 P 08/21/15 64.5 6.20 7.25
SCTY 150821P00065000 P 08/21/15 65.0 6.40 7.75
SCTY 150821P00065500 P 08/21/15 65.5 6.30 8.25
SCTY 150821P00066000 P 08/21/15 66.0 6.70 8.75
SCTY 150821P00066500 P 08/21/15 66.5 7.10 9.30
SCTY 150821P00067000 P 08/21/15 67.0 7.70 9.80
SCTY 150821P00067500 P 08/21/15 67.5 8.10 10.30
SCTY 150821P00068000 P 08/21/15 68.0 8.50 10.75
SCTY 150821P00068500 P 08/21/15 68.5 8.90 11.30
SCTY 150821P00069000 P 08/21/15 69.0 9.50 11.75
SCTY 150821P00069500 P 08/21/15 69.5 9.90 12.25
SCTY 150821P00070000 P 08/21/15 70.0 10.35 12.95
SCTY 150821P00075000 P 08/21/15 75.0 15.20 17.65
SCTY 150821P00080000 P 08/21/15 80.0 20.15 22.65
SCTY 150828C00035000 C 08/28/15 35.0 22.50 25.20
SCTY 150828C00040000 C 08/28/15 40.0 17.45 20.10
SCTY 150828C00043000 C 08/28/15 43.0 14.45 17.00
SCTY 150828C00044000 C 08/28/15 44.0 13.45 16.20
SCTY 150828C00044500 C 08/28/15 44.5 13.10 15.60
SCTY 150828C00045000 C 08/28/15 45.0 12.50 15.00
SCTY 150828C00045500 C 08/28/15 45.5 12.10 14.60
SCTY 150828C00046000 C 08/28/15 46.0 11.50 14.20
SCTY 150828C00046500 C 08/28/15 46.5 10.90 13.80
SCTY 150828C00047000 C 08/28/15 47.0 10.50 13.05
SCTY 150828C00047500 C 08/28/15 47.5 10.25 12.50
SCTY 150828C00048000 C 08/28/15 48.0 9.60 12.10
SCTY 150828C00048500 C 08/28/15 48.5 9.35 11.65
SCTY 150828C00049000 C 08/28/15 49.0 8.75 11.15
SCTY 150828C00049500 C 08/28/15 49.5 8.45 10.70
SCTY 150828C00050000 C 08/28/15 50.0 7.95 10.25
SCTY 150828C00050500 C 08/28/15 50.5 7.50 9.70
SCTY 150828C00051000 C 08/28/15 51.0 7.05 9.25
SCTY 150828C00051500 C 08/28/15 51.5 6.55 8.75
SCTY 150828C00052000 C 08/28/15 52.0 6.25 8.45
SCTY 150828C00052500 C 08/28/15 52.5 5.95 7.85
SCTY 150828C00053000 C 08/28/15 53.0 5.30 7.70
SCTY 150828C00053500 C 08/28/15 53.5 5.25 7.20
SCTY 150828C00054000 C 08/28/15 54.0 4.75 6.80
SCTY 150828C00054500 C 08/28/15 54.5 4.30 5.50
SCTY 150828C00055000 C 08/28/15 55.0 4.00 5.00
SCTY 150828C00055500 C 08/28/15 55.5 3.75 5.65
SCTY 150828C00056000 C 08/28/15 56.0 3.45 4.40
SCTY 150828C00056500 C 08/28/15 56.5 3.30 4.00
SCTY 150828C00057000 C 08/28/15 57.0 2.99 3.30
SCTY 150828C00057500 C 08/28/15 57.5 2.50 2.99
SCTY 150828C00058000 C 08/28/15 58.0 2.45 2.71
SCTY 150828C00058500 C 08/28/15 58.5 2.07 2.47
SCTY 150828C00059000 C 08/28/15 59.0 1.87 2.25
SCTY 150828C00059500 C 08/28/15 59.5 1.79 2.05
SCTY 150828C00060000 C 08/28/15 60.0 1.57 1.86
SCTY 150828C00060500 C 08/28/15 60.5 1.44 1.69
SCTY 150828C00061000 C 08/28/15 61.0 1.28 1.53
SCTY 150828C00061500 C 08/28/15 61.5 1.11 1.39
SCTY 150828C00062000 C 08/28/15 62.0 1.01 1.26
SCTY 150828C00063000 C 08/28/15 63.0 0.74 1.04
SCTY 150828C00064000 C 08/28/15 64.0 0.50 1.11
SCTY 150828C00065000 C 08/28/15 65.0 0.47 1.14
SCTY 150828C00070000 C 08/28/15 70.0 0.14 0.61
SCTY 150828C00075000 C 08/28/15 75.0 0.00 0.50
SCTY 150828C00080000 C 08/28/15 80.0 0.00 0.43
SCTY 150828P00035000 P 08/28/15 35.0 0.00 0.38
SCTY 150828P00040000 P 08/28/15 40.0 0.00 0.50
SCTY 150828P00043000 P 08/28/15 43.0 0.00 0.50
SCTY 150828P00044000 P 08/28/15 44.0 0.00 0.50
SCTY 150828P00044500 P 08/28/15 44.5 0.00 0.50
SCTY 150828P00045000 P 08/28/15 45.0 0.00 0.50
SCTY 150828P00045500 P 08/28/15 45.5 0.00 0.50
SCTY 150828P00046000 P 08/28/15 46.0 0.00 0.50
SCTY 150828P00046500 P 08/28/15 46.5 0.00 0.50
SCTY 150828P00047000 P 08/28/15 47.0 0.17 0.53
SCTY 150828P00047500 P 08/28/15 47.5 0.19 0.54
SCTY 150828P00048000 P 08/28/15 48.0 0.21 0.58
SCTY 150828P00048500 P 08/28/15 48.5 0.05 0.63
SCTY 150828P00049000 P 08/28/15 49.0 0.15 0.68
SCTY 150828P00049500 P 08/28/15 49.5 0.20 0.70
SCTY 150828P00050000 P 08/28/15 50.0 0.23 0.75
SCTY 150828P00050500 P 08/28/15 50.5 0.24 1.16
SCTY 150828P00051000 P 08/28/15 51.0 0.05 1.23
SCTY 150828P00051500 P 08/28/15 51.5 0.04 0.93
SCTY 150828P00052000 P 08/28/15 52.0 0.48 1.00
SCTY 150828P00052500 P 08/28/15 52.5 0.58 0.98
SCTY 150828P00053000 P 08/28/15 53.0 0.64 1.08
SCTY 150828P00053500 P 08/28/15 53.5 1.00 1.30
SCTY 150828P00054000 P 08/28/15 54.0 1.08 1.46
SCTY 150828P00054500 P 08/28/15 54.5 1.26 1.61
SCTY 150828P00055000 P 08/28/15 55.0 1.37 1.77
SCTY 150828P00055500 P 08/28/15 55.5 1.56 1.93
SCTY 150828P00056000 P 08/28/15 56.0 1.70 2.11
SCTY 150828P00056500 P 08/28/15 56.5 1.84 2.45
SCTY 150828P00057000 P 08/28/15 57.0 2.06 2.34
SCTY 150828P00057500 P 08/28/15 57.5 1.30 2.68
SCTY 150828P00058000 P 08/28/15 58.0 2.45 2.80
SCTY 150828P00058500 P 08/28/15 58.5 2.26 3.10
SCTY 150828P00059000 P 08/28/15 59.0 2.41 3.35
SCTY 150828P00059500 P 08/28/15 59.5 3.35 3.65
SCTY 150828P00060000 P 08/28/15 60.0 3.45 3.95
SCTY 150828P00060500 P 08/28/15 60.5 3.90 4.35
SCTY 150828P00061000 P 08/28/15 61.0 4.15 4.65
SCTY 150828P00061500 P 08/28/15 61.5 3.90 5.60
SCTY 150828P00062000 P 08/28/15 62.0 4.50 5.95
SCTY 150828P00063000 P 08/28/15 63.0 4.50 6.45
SCTY 150828P00064000 P 08/28/15 64.0 6.25 7.35
SCTY 150828P00065000 P 08/28/15 65.0 6.00 8.35
SCTY 150828P00070000 P 08/28/15 70.0 10.50 13.00
SCTY 150828P00075000 P 08/28/15 75.0 15.30 18.00
SCTY 150828P00080000 P 08/28/15 80.0 20.30 22.90
SCTY 150904C00035000 C 09/04/15 35.0 22.25 24.90
SCTY 150904C00040000 C 09/04/15 40.0 17.40 19.95
SCTY 150904C00045000 C 09/04/15 45.0 12.60 15.20
SCTY 150904C00047000 C 09/04/15 47.0 10.70 13.10
SCTY 150904C00048000 C 09/04/15 48.0 9.85 12.25
SCTY 150904C00049000 C 09/04/15 49.0 8.90 11.30
SCTY 150904C00049500 C 09/04/15 49.5 8.40 10.90
SCTY 150904C00050000 C 09/04/15 50.0 7.95 10.40
SCTY 150904C00050500 C 09/04/15 50.5 7.55 10.00
SCTY 150904C00051000 C 09/04/15 51.0 7.15 9.50
SCTY 150904C00051500 C 09/04/15 51.5 6.70 9.10
SCTY 150904C00052000 C 09/04/15 52.0 6.40 8.55
SCTY 150904C00052500 C 09/04/15 52.5 6.10 8.05
SCTY 150904C00053000 C 09/04/15 53.0 5.55 7.80
SCTY 150904C00053500 C 09/04/15 53.5 5.30 7.40
SCTY 150904C00054000 C 09/04/15 54.0 4.85 6.00
SCTY 150904C00054500 C 09/04/15 54.5 4.50 5.55
SCTY 150904C00055000 C 09/04/15 55.0 4.20 5.05
SCTY 150904C00055500 C 09/04/15 55.5 3.85 4.70
SCTY 150904C00056000 C 09/04/15 56.0 3.75 4.40
SCTY 150904C00056500 C 09/04/15 56.5 3.55 4.05
SCTY 150904C00057000 C 09/04/15 57.0 3.25 4.60
SCTY 150904C00057500 C 09/04/15 57.5 2.90 3.65
SCTY 150904C00058000 C 09/04/15 58.0 2.75 3.10
SCTY 150904C00058500 C 09/04/15 58.5 2.50 2.93
SCTY 150904C00059000 C 09/04/15 59.0 2.21 2.68
SCTY 150904C00059500 C 09/04/15 59.5 2.07 2.48
SCTY 150904C00060000 C 09/04/15 60.0 1.88 2.44
SCTY 150904C00060500 C 09/04/15 60.5 1.66 2.23
SCTY 150904C00061000 C 09/04/15 61.0 1.54 2.48
SCTY 150904C00061500 C 09/04/15 61.5 1.39 2.20
SCTY 150904C00062000 C 09/04/15 62.0 1.25 1.93
SCTY 150904C00062500 C 09/04/15 62.5 1.13 1.82
SCTY 150904C00063000 C 09/04/15 63.0 1.01 1.20
SCTY 150904C00063500 C 09/04/15 63.5 0.88 1.66
SCTY 150904C00064000 C 09/04/15 64.0 0.71 1.73
SCTY 150904C00065000 C 09/04/15 65.0 0.59 1.48
SCTY 150904C00070000 C 09/04/15 70.0 0.16 0.75
SCTY 150904C00075000 C 09/04/15 75.0 0.03 0.50
SCTY 150904C00080000 C 09/04/15 80.0 0.00 0.49
SCTY 150904P00035000 P 09/04/15 35.0 0.00 0.45
SCTY 150904P00040000 P 09/04/15 40.0 0.00 0.50
SCTY 150904P00045000 P 09/04/15 45.0 0.16 0.50
SCTY 150904P00047000 P 09/04/15 47.0 0.24 0.65
SCTY 150904P00048000 P 09/04/15 48.0 0.30 1.03
SCTY 150904P00049000 P 09/04/15 49.0 0.36 0.99
SCTY 150904P00049500 P 09/04/15 49.5 0.37 0.88
SCTY 150904P00050000 P 09/04/15 50.0 0.46 0.85
SCTY 150904P00050500 P 09/04/15 50.5 0.50 1.37
SCTY 150904P00051000 P 09/04/15 51.0 0.40 1.19
SCTY 150904P00051500 P 09/04/15 51.5 0.62 1.34
SCTY 150904P00052000 P 09/04/15 52.0 0.65 1.20
SCTY 150904P00052500 P 09/04/15 52.5 0.74 1.29
SCTY 150904P00053000 P 09/04/15 53.0 1.11 1.40
SCTY 150904P00053500 P 09/04/15 53.5 1.25 1.60
SCTY 150904P00054000 P 09/04/15 54.0 1.37 1.75
SCTY 150904P00054500 P 09/04/15 54.5 1.53 2.20
SCTY 150904P00055000 P 09/04/15 55.0 1.69 2.08
SCTY 150904P00055500 P 09/04/15 55.5 1.82 2.25
SCTY 150904P00056000 P 09/04/15 56.0 1.94 2.69
SCTY 150904P00056500 P 09/04/15 56.5 2.14 2.65
SCTY 150904P00057000 P 09/04/15 57.0 2.44 3.00
SCTY 150904P00057500 P 09/04/15 57.5 2.60 3.35
SCTY 150904P00058000 P 09/04/15 58.0 2.76 3.25
SCTY 150904P00058500 P 09/04/15 58.5 3.15 3.50
SCTY 150904P00059000 P 09/04/15 59.0 3.40 3.75
SCTY 150904P00059500 P 09/04/15 59.5 3.70 4.30
SCTY 150904P00060000 P 09/04/15 60.0 4.00 4.55
SCTY 150904P00060500 P 09/04/15 60.5 4.10 5.05
SCTY 150904P00061000 P 09/04/15 61.0 4.55 5.45
SCTY 150904P00061500 P 09/04/15 61.5 4.85 5.80
SCTY 150904P00062000 P 09/04/15 62.0 4.50 6.00
SCTY 150904P00062500 P 09/04/15 62.5 4.55 6.55
SCTY 150904P00063000 P 09/04/15 63.0 4.80 6.70
SCTY 150904P00063500 P 09/04/15 63.5 5.20 7.40
SCTY 150904P00064000 P 09/04/15 64.0 5.70 7.50
SCTY 150904P00065000 P 09/04/15 65.0 6.30 8.35
SCTY 150904P00070000 P 09/04/15 70.0 10.70 13.00
SCTY 150904P00075000 P 09/04/15 75.0 15.50 18.20
SCTY 150904P00080000 P 09/04/15 80.0 20.30 23.00
SCTY 150911C00045000 C 09/11/15 45.0 12.50 15.10
SCTY 150911C00048000 C 09/11/15 48.0 9.70 12.35
SCTY 150911C00049000 C 09/11/15 49.0 8.90 11.45
SCTY 150911C00049500 C 09/11/15 49.5 8.40 10.80
SCTY 150911C00050000 C 09/11/15 50.0 8.10 10.40
SCTY 150911C00050500 C 09/11/15 50.5 7.50 10.00
SCTY 150911C00051000 C 09/11/15 51.0 7.10 9.50
SCTY 150911C00051500 C 09/11/15 51.5 6.70 9.10
SCTY 150911C00052000 C 09/11/15 52.0 6.30 8.70
SCTY 150911C00052500 C 09/11/15 52.5 5.90 8.30
SCTY 150911C00053000 C 09/11/15 53.0 5.50 7.90
SCTY 150911C00053500 C 09/11/15 53.5 5.40 7.60
SCTY 150911C00054000 C 09/11/15 54.0 4.95 7.20
SCTY 150911C00054500 C 09/11/15 54.5 4.65 5.45
SCTY 150911C00055000 C 09/11/15 55.0 4.35 4.95
SCTY 150911C00055500 C 09/11/15 55.5 4.10 4.75
SCTY 150911C00056000 C 09/11/15 56.0 3.85 4.35
SCTY 150911C00056500 C 09/11/15 56.5 3.55 4.05
SCTY 150911C00057000 C 09/11/15 57.0 3.20 3.80
SCTY 150911C00057500 C 09/11/15 57.5 3.00 3.55
SCTY 150911C00058000 C 09/11/15 58.0 2.73 3.30
SCTY 150911C00058500 C 09/11/15 58.5 2.63 2.99
SCTY 150911C00059000 C 09/11/15 59.0 2.29 2.81
SCTY 150911C00059500 C 09/11/15 59.5 2.10 2.58
SCTY 150911C00060000 C 09/11/15 60.0 1.92 2.39
SCTY 150911C00060500 C 09/11/15 60.5 1.73 2.21
SCTY 150911C00061000 C 09/11/15 61.0 1.60 2.07
SCTY 150911C00061500 C 09/11/15 61.5 1.46 1.86
SCTY 150911C00062000 C 09/11/15 62.0 1.42 1.71
SCTY 150911C00062500 C 09/11/15 62.5 1.28 1.58
SCTY 150911C00063000 C 09/11/15 63.0 1.10 1.44
SCTY 150911C00063500 C 09/11/15 63.5 0.98 1.34
SCTY 150911C00064000 C 09/11/15 64.0 0.91 1.24
SCTY 150911C00065000 C 09/11/15 65.0 0.74 1.31
SCTY 150911C00070000 C 09/11/15 70.0 0.27 0.77
SCTY 150911C00075000 C 09/11/15 75.0 0.03 0.50
SCTY 150911C00080000 C 09/11/15 80.0 0.00 0.50
SCTY 150911P00045000 P 09/11/15 45.0 0.02 0.50
SCTY 150911P00048000 P 09/11/15 48.0 0.20 0.68
SCTY 150911P00049000 P 09/11/15 49.0 0.29 1.10
SCTY 150911P00049500 P 09/11/15 49.5 0.30 0.83
SCTY 150911P00050000 P 09/11/15 50.0 0.40 0.92
SCTY 150911P00050500 P 09/11/15 50.5 0.42 1.30
SCTY 150911P00051000 P 09/11/15 51.0 0.45 1.37
SCTY 150911P00051500 P 09/11/15 51.5 0.55 1.44
SCTY 150911P00052000 P 09/11/15 52.0 0.79 1.31
SCTY 150911P00052500 P 09/11/15 52.5 0.88 1.40
SCTY 150911P00053000 P 09/11/15 53.0 1.03 1.54
SCTY 150911P00053500 P 09/11/15 53.5 1.12 1.68
SCTY 150911P00054000 P 09/11/15 54.0 1.28 1.83
SCTY 150911P00054500 P 09/11/15 54.5 1.42 2.00
SCTY 150911P00055000 P 09/11/15 55.0 1.56 2.17
SCTY 150911P00055500 P 09/11/15 55.5 1.75 2.35
SCTY 150911P00056000 P 09/11/15 56.0 1.94 2.55
SCTY 150911P00056500 P 09/11/15 56.5 2.15 2.76
SCTY 150911P00057000 P 09/11/15 57.0 2.38 2.98
SCTY 150911P00057500 P 09/11/15 57.5 2.62 3.25
SCTY 150911P00058000 P 09/11/15 58.0 2.88 3.50
SCTY 150911P00058500 P 09/11/15 58.5 3.30 3.75
SCTY 150911P00059000 P 09/11/15 59.0 3.55 4.00
SCTY 150911P00059500 P 09/11/15 59.5 3.75 4.30
SCTY 150911P00060000 P 09/11/15 60.0 4.05 4.60
SCTY 150911P00060500 P 09/11/15 60.5 4.40 4.95
SCTY 150911P00061000 P 09/11/15 61.0 4.50 5.50
SCTY 150911P00061500 P 09/11/15 61.5 5.10 5.65
SCTY 150911P00062000 P 09/11/15 62.0 5.25 6.20
SCTY 150911P00062500 P 09/11/15 62.5 5.05 6.80
SCTY 150911P00063000 P 09/11/15 63.0 4.80 6.95
SCTY 150911P00063500 P 09/11/15 63.5 5.40 8.25
SCTY 150911P00064000 P 09/11/15 64.0 5.80 7.90
SCTY 150911P00065000 P 09/11/15 65.0 6.50 8.80
SCTY 150911P00070000 P 09/11/15 70.0 10.70 13.10
SCTY 150911P00075000 P 09/11/15 75.0 15.50 18.20
SCTY 150911P00080000 P 09/11/15 80.0 20.30 23.00
SCTY 150918C00035000 C 09/18/15 35.0 22.50 24.95
SCTY 150918C00040000 C 09/18/15 40.0 17.50 20.20
SCTY 150918C00045000 C 09/18/15 45.0 12.50 15.20
SCTY 150918C00050000 C 09/18/15 50.0 8.25 10.50
SCTY 150918C00052500 C 09/18/15 52.5 6.20 8.45
SCTY 150918C00055000 C 09/18/15 55.0 4.75 5.25
SCTY 150918C00057500 C 09/18/15 57.5 3.40 3.85
SCTY 150918C00060000 C 09/18/15 60.0 2.31 2.60
SCTY 150918C00062500 C 09/18/15 62.5 1.51 1.82
SCTY 150918C00065000 C 09/18/15 65.0 1.04 1.21
SCTY 150918C00067500 C 09/18/15 67.5 0.62 1.06
SCTY 150918C00070000 C 09/18/15 70.0 0.38 0.70
SCTY 150918C00075000 C 09/18/15 75.0 0.17 0.50
SCTY 150918C00080000 C 09/18/15 80.0 0.06 0.50
SCTY 150918P00035000 P 09/18/15 35.0 0.02 0.50
SCTY 150918P00040000 P 09/18/15 40.0 0.08 0.50
SCTY 150918P00045000 P 09/18/15 45.0 0.19 0.49
SCTY 150918P00050000 P 09/18/15 50.0 0.67 1.07
SCTY 150918P00052500 P 09/18/15 52.5 1.34 1.60
SCTY 150918P00055000 P 09/18/15 55.0 2.09 2.35
SCTY 150918P00057500 P 09/18/15 57.5 3.10 3.50
SCTY 150918P00060000 P 09/18/15 60.0 4.45 4.90
SCTY 150918P00062500 P 09/18/15 62.5 6.10 6.55
SCTY 150918P00065000 P 09/18/15 65.0 7.35 8.70
SCTY 150918P00067500 P 09/18/15 67.5 9.80 10.90
SCTY 150918P00070000 P 09/18/15 70.0 10.90 13.10
SCTY 150918P00075000 P 09/18/15 75.0 15.50 18.35
SCTY 150918P00080000 P 09/18/15 80.0 20.50 23.05
SCTY 151016C00024000 C 10/16/15 24.0 33.50 36.10
SCTY 151016C00025000 C 10/16/15 25.0 32.25 35.10
SCTY 151016C00026000 C 10/16/15 26.0 31.50 34.00
SCTY 151016C00027000 C 10/16/15 27.0 30.50 33.00
SCTY 151016C00028000 C 10/16/15 28.0 29.50 32.00
SCTY 151016C00029000 C 10/16/15 29.0 28.30 31.10
SCTY 151016C00030000 C 10/16/15 30.0 27.30 30.10
SCTY 151016C00031000 C 10/16/15 31.0 26.50 29.10
SCTY 151016C00032000 C 10/16/15 32.0 25.25 28.15
SCTY 151016C00033000 C 10/16/15 33.0 24.20 27.10
SCTY 151016C00034000 C 10/16/15 34.0 23.35 26.15
SCTY 151016C00035000 C 10/16/15 35.0 22.50 25.00
SCTY 151016C00036000 C 10/16/15 36.0 21.50 24.15
SCTY 151016C00037000 C 10/16/15 37.0 20.50 23.00
SCTY 151016C00038000 C 10/16/15 38.0 19.30 22.05
SCTY 151016C00039000 C 10/16/15 39.0 18.20 21.20
SCTY 151016C00040000 C 10/16/15 40.0 17.50 19.80
SCTY 151016C00041000 C 10/16/15 41.0 16.60 19.20
SCTY 151016C00042000 C 10/16/15 42.0 15.60 18.40
SCTY 151016C00043000 C 10/16/15 43.0 14.70 17.20
SCTY 151016C00044000 C 10/16/15 44.0 13.70 16.30
SCTY 151016C00045000 C 10/16/15 45.0 12.95 15.45
SCTY 151016C00046000 C 10/16/15 46.0 12.15 14.45
SCTY 151016C00047000 C 10/16/15 47.0 11.00 13.55
SCTY 151016C00049000 C 10/16/15 49.0 9.60 11.85
SCTY 151016C00050000 C 10/16/15 50.0 8.85 10.95
SCTY 151016C00052500 C 10/16/15 52.5 7.30 7.70
SCTY 151016C00055000 C 10/16/15 55.0 5.70 6.10
SCTY 151016C00057500 C 10/16/15 57.5 4.20 4.60
SCTY 151016C00060000 C 10/16/15 60.0 3.05 3.30
SCTY 151016C00062500 C 10/16/15 62.5 2.20 2.43
SCTY 151016C00065000 C 10/16/15 65.0 1.61 1.76
SCTY 151016C00067500 C 10/16/15 67.5 1.15 1.53
SCTY 151016C00070000 C 10/16/15 70.0 0.81 1.03
SCTY 151016C00075000 C 10/16/15 75.0 0.33 0.65
SCTY 151016C00080000 C 10/16/15 80.0 0.17 0.42
SCTY 151016C00085000 C 10/16/15 85.0 0.08 0.50
SCTY 151016C00090000 C 10/16/15 90.0 0.03 0.25
SCTY 151016C00095000 C 10/16/15 95.0 0.02 0.39
SCTY 151016C00100000 C 10/16/15 100.0 0.02 0.49
SCTY 151016P00024000 P 10/16/15 24.0 0.02 0.27
SCTY 151016P00025000 P 10/16/15 25.0 0.02 0.30
SCTY 151016P00026000 P 10/16/15 26.0 0.02 0.34
SCTY 151016P00027000 P 10/16/15 27.0 0.02 0.39
SCTY 151016P00028000 P 10/16/15 28.0 0.02 0.44
SCTY 151016P00029000 P 10/16/15 29.0 0.02 0.48
SCTY 151016P00030000 P 10/16/15 30.0 0.02 0.40
SCTY 151016P00031000 P 10/16/15 31.0 0.02 0.50
SCTY 151016P00032000 P 10/16/15 32.0 0.00 0.50
SCTY 151016P00033000 P 10/16/15 33.0 0.00 0.50
SCTY 151016P00034000 P 10/16/15 34.0 0.02 0.50
SCTY 151016P00035000 P 10/16/15 35.0 0.04 0.50
SCTY 151016P00036000 P 10/16/15 36.0 0.13 0.50
SCTY 151016P00037000 P 10/16/15 37.0 0.16 0.53
SCTY 151016P00038000 P 10/16/15 38.0 0.18 0.55
SCTY 151016P00039000 P 10/16/15 39.0 0.21 0.58
SCTY 151016P00040000 P 10/16/15 40.0 0.25 0.63
SCTY 151016P00041000 P 10/16/15 41.0 0.30 0.68
SCTY 151016P00042000 P 10/16/15 42.0 0.34 0.73
SCTY 151016P00043000 P 10/16/15 43.0 0.41 0.78
SCTY 151016P00044000 P 10/16/15 44.0 0.48 0.85
SCTY 151016P00045000 P 10/16/15 45.0 0.56 0.92
SCTY 151016P00046000 P 10/16/15 46.0 0.65 1.03
SCTY 151016P00047000 P 10/16/15 47.0 0.81 1.15
SCTY 151016P00049000 P 10/16/15 49.0 1.07 1.55
SCTY 151016P00050000 P 10/16/15 50.0 1.22 1.71
SCTY 151016P00052500 P 10/16/15 52.5 2.13 2.34
SCTY 151016P00055000 P 10/16/15 55.0 2.86 3.30
SCTY 151016P00057500 P 10/16/15 57.5 4.05 4.55
SCTY 151016P00060000 P 10/16/15 60.0 5.45 6.00
SCTY 151016P00062500 P 10/16/15 62.5 6.95 7.65
SCTY 151016P00065000 P 10/16/15 65.0 8.80 9.50
SCTY 151016P00067500 P 10/16/15 67.5 9.30 11.65
SCTY 151016P00070000 P 10/16/15 70.0 11.65 13.85
SCTY 151016P00075000 P 10/16/15 75.0 17.20 18.20
SCTY 151016P00080000 P 10/16/15 80.0 20.70 23.40
SCTY 151016P00085000 P 10/16/15 85.0 25.70 28.25
SCTY 151016P00090000 P 10/16/15 90.0 30.50 33.00
SCTY 151016P00095000 P 10/16/15 95.0 35.50 38.00
SCTY 151016P00100000 P 10/16/15 100.0 40.35 43.10
SCTY 160115C00005000 C 01/15/16 5.0 51.80 55.10
SCTY 160115C00010000 C 01/15/16 10.0 47.15 50.10
SCTY 160115C00015000 C 01/15/16 15.0 41.95 45.15
SCTY 160115C00018000 C 01/15/16 18.0 39.15 42.10
SCTY 160115C00020000 C 01/15/16 20.0 37.15 40.10
SCTY 160115C00023000 C 01/15/16 23.0 34.50 37.10
SCTY 160115C00025000 C 01/15/16 25.0 32.50 35.10
SCTY 160115C00028000 C 01/15/16 28.0 29.50 32.20
SCTY 160115C00030000 C 01/15/16 30.0 27.50 30.20
SCTY 160115C00033000 C 01/15/16 33.0 24.50 27.20
SCTY 160115C00035000 C 01/15/16 35.0 22.70 25.40
SCTY 160115C00037000 C 01/15/16 37.0 20.80 23.40
SCTY 160115C00040000 C 01/15/16 40.0 18.30 20.80
SCTY 160115C00042000 C 01/15/16 42.0 16.40 18.80
SCTY 160115C00045000 C 01/15/16 45.0 14.00 16.25
SCTY 160115C00047000 C 01/15/16 47.0 12.40 14.70
SCTY 160115C00050000 C 01/15/16 50.0 10.40 11.35
SCTY 160115C00052500 C 01/15/16 52.5 8.80 9.50
SCTY 160115C00055000 C 01/15/16 55.0 7.45 7.95
SCTY 160115C00057500 C 01/15/16 57.5 6.15 6.45
SCTY 160115C00060000 C 01/15/16 60.0 5.10 5.35
SCTY 160115C00062500 C 01/15/16 62.5 4.15 4.45
SCTY 160115C00065000 C 01/15/16 65.0 3.40 3.65
SCTY 160115C00067500 C 01/15/16 67.5 2.66 3.40
SCTY 160115C00070000 C 01/15/16 70.0 2.21 2.46
SCTY 160115C00072500 C 01/15/16 72.5 1.53 1.97
SCTY 160115C00075000 C 01/15/16 75.0 1.50 1.83
SCTY 160115C00077500 C 01/15/16 77.5 0.95 1.39
SCTY 160115C00080000 C 01/15/16 80.0 0.76 1.19
SCTY 160115C00082500 C 01/15/16 82.5 0.59 1.12
SCTY 160115C00085000 C 01/15/16 85.0 0.46 1.02
SCTY 160115C00087500 C 01/15/16 87.5 0.39 0.89
SCTY 160115C00090000 C 01/15/16 90.0 0.30 0.79
SCTY 160115C00092500 C 01/15/16 92.5 0.16 0.69
SCTY 160115C00095000 C 01/15/16 95.0 0.02 0.33
SCTY 160115C00100000 C 01/15/16 100.0 0.11 0.28
SCTY 160115C00105000 C 01/15/16 105.0 0.09 0.49
SCTY 160115C00110000 C 01/15/16 110.0 0.05 0.26
SCTY 160115C00115000 C 01/15/16 115.0 0.00 0.26
SCTY 160115C00120000 C 01/15/16 120.0 0.00 0.49
SCTY 160115C00125000 C 01/15/16 125.0 0.00 0.53
SCTY 160115C00130000 C 01/15/16 130.0 0.00 0.26
SCTY 160115C00135000 C 01/15/16 135.0 0.00 0.50
SCTY 160115C00140000 C 01/15/16 140.0 0.00 0.17
SCTY 160115C00145000 C 01/15/16 145.0 0.00 0.50
SCTY 160115C00150000 C 01/15/16 150.0 0.00 0.14
SCTY 160115C00155000 C 01/15/16 155.0 0.00 0.20
SCTY 160115C00160000 C 01/15/16 160.0 0.00 0.09
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.09
SCTY 160115C00170000 C 01/15/16 170.0 0.00 0.09
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.12
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.12
SCTY 160115P00015000 P 01/15/16 15.0 0.00 0.21
SCTY 160115P00018000 P 01/15/16 18.0 0.05 0.39
SCTY 160115P00020000 P 01/15/16 20.0 0.11 0.24
SCTY 160115P00023000 P 01/15/16 23.0 0.11 0.28
SCTY 160115P00025000 P 01/15/16 25.0 0.15 0.49
SCTY 160115P00028000 P 01/15/16 28.0 0.23 0.55
SCTY 160115P00030000 P 01/15/16 30.0 0.37 0.55
SCTY 160115P00033000 P 01/15/16 33.0 0.43 0.81
SCTY 160115P00035000 P 01/15/16 35.0 0.72 0.91
SCTY 160115P00037000 P 01/15/16 37.0 0.68 1.23
SCTY 160115P00040000 P 01/15/16 40.0 1.19 1.39
SCTY 160115P00042000 P 01/15/16 42.0 1.16 1.65
SCTY 160115P00045000 P 01/15/16 45.0 2.02 2.22
SCTY 160115P00047000 P 01/15/16 47.0 2.48 2.71
SCTY 160115P00050000 P 01/15/16 50.0 3.30 3.55
SCTY 160115P00052500 P 01/15/16 52.5 4.20 4.45
SCTY 160115P00055000 P 01/15/16 55.0 5.20 5.60
SCTY 160115P00057500 P 01/15/16 57.5 6.50 6.80
SCTY 160115P00060000 P 01/15/16 60.0 7.75 8.00
SCTY 160115P00062500 P 01/15/16 62.5 9.30 9.90
SCTY 160115P00065000 P 01/15/16 65.0 11.05 11.50
SCTY 160115P00067500 P 01/15/16 67.5 12.45 13.35
SCTY 160115P00070000 P 01/15/16 70.0 14.50 15.40
SCTY 160115P00072500 P 01/15/16 72.5 15.60 17.40
SCTY 160115P00075000 P 01/15/16 75.0 18.55 19.65
SCTY 160115P00077500 P 01/15/16 77.5 19.30 21.80
SCTY 160115P00080000 P 01/15/16 80.0 22.85 24.35
SCTY 160115P00082500 P 01/15/16 82.5 24.10 26.40
SCTY 160115P00085000 P 01/15/16 85.0 26.50 28.70
SCTY 160115P00087500 P 01/15/16 87.5 28.90 31.10
SCTY 160115P00090000 P 01/15/16 90.0 31.30 33.50
SCTY 160115P00092500 P 01/15/16 92.5 33.70 36.20
SCTY 160115P00095000 P 01/15/16 95.0 36.10 38.60
SCTY 160115P00100000 P 01/15/16 100.0 41.10 43.40
SCTY 160115P00105000 P 01/15/16 105.0 45.90 48.40
SCTY 160115P00110000 P 01/15/16 110.0 50.90 53.20
SCTY 160115P00115000 P 01/15/16 115.0 55.70 58.20
SCTY 160115P00120000 P 01/15/16 120.0 60.70 63.20
SCTY 160115P00125000 P 01/15/16 125.0 65.70 68.40
SCTY 160115P00130000 P 01/15/16 130.0 70.70 73.40
SCTY 160115P00135000 P 01/15/16 135.0 75.70 79.20
SCTY 160115P00140000 P 01/15/16 140.0 80.50 84.40
SCTY 160115P00145000 P 01/15/16 145.0 85.50 89.10
SCTY 160115P00150000 P 01/15/16 150.0 90.50 93.50
SCTY 160115P00155000 P 01/15/16 155.0 95.50 98.40
SCTY 160115P00160000 P 01/15/16 160.0 100.50 103.70
SCTY 160115P00165000 P 01/15/16 165.0 105.50 108.70
SCTY 160115P00170000 P 01/15/16 170.0 110.50 113.20
SCTY 170120C00008000 C 01/20/17 8.0 48.60 52.50
SCTY 170120C00010000 C 01/20/17 10.0 46.40 50.00
SCTY 170120C00013000 C 01/20/17 13.0 43.40 47.00
SCTY 170120C00015000 C 01/20/17 15.0 41.30 45.00
SCTY 170120C00018000 C 01/20/17 18.0 38.50 42.20
SCTY 170120C00020000 C 01/20/17 20.0 36.60 40.20
SCTY 170120C00023000 C 01/20/17 23.0 33.80 37.00
SCTY 170120C00025000 C 01/20/17 25.0 31.90 35.00
SCTY 170120C00028000 C 01/20/17 28.0 29.50 32.80
SCTY 170120C00030000 C 01/20/17 30.0 28.00 30.50
SCTY 170120C00033000 C 01/20/17 33.0 25.00 28.90
SCTY 170120C00035000 C 01/20/17 35.0 23.30 26.75
SCTY 170120C00038000 C 01/20/17 38.0 21.60 24.90
SCTY 170120C00040000 C 01/20/17 40.0 19.85 22.90
SCTY 170120C00043000 C 01/20/17 43.0 17.55 20.80
SCTY 170120C00045000 C 01/20/17 45.0 15.80 19.50
SCTY 170120C00050000 C 01/20/17 50.0 14.00 16.00
SCTY 170120C00052500 C 01/20/17 52.5 12.50 14.70
SCTY 170120C00055000 C 01/20/17 55.0 11.15 13.40
SCTY 170120C00057500 C 01/20/17 57.5 10.15 12.25
SCTY 170120C00060000 C 01/20/17 60.0 9.45 9.95
SCTY 170120C00062500 C 01/20/17 62.5 8.40 9.05
SCTY 170120C00065000 C 01/20/17 65.0 7.80 8.20
SCTY 170120C00067500 C 01/20/17 67.5 6.75 8.70
SCTY 170120C00070000 C 01/20/17 70.0 6.10 8.00
SCTY 170120C00072500 C 01/20/17 72.5 5.40 7.05
SCTY 170120C00075000 C 01/20/17 75.0 4.75 6.45
SCTY 170120C00077500 C 01/20/17 77.5 4.25 5.85
SCTY 170120C00080000 C 01/20/17 80.0 3.85 5.00
SCTY 170120C00085000 C 01/20/17 85.0 3.10 4.20
SCTY 170120C00090000 C 01/20/17 90.0 2.51 3.55
SCTY 170120C00095000 C 01/20/17 95.0 2.08 3.05
SCTY 170120C00100000 C 01/20/17 100.0 1.72 2.42
SCTY 170120C00105000 C 01/20/17 105.0 1.45 2.32
SCTY 170120C00110000 C 01/20/17 110.0 1.30 2.19
SCTY 170120C00115000 C 01/20/17 115.0 1.04 2.05
SCTY 170120C00120000 C 01/20/17 120.0 0.60 1.83
SCTY 170120C00125000 C 01/20/17 125.0 0.45 1.65
SCTY 170120C00130000 C 01/20/17 130.0 0.15 1.50
SCTY 170120C00135000 C 01/20/17 135.0 0.25 0.99
SCTY 170120C00140000 C 01/20/17 140.0 0.10 0.81
SCTY 170120P00008000 P 01/20/17 8.0 0.10 0.40
SCTY 170120P00010000 P 01/20/17 10.0 0.30 0.57
SCTY 170120P00013000 P 01/20/17 13.0 0.40 0.71
SCTY 170120P00015000 P 01/20/17 15.0 0.50 0.77
SCTY 170120P00018000 P 01/20/17 18.0 0.45 0.97
SCTY 170120P00020000 P 01/20/17 20.0 0.59 1.22
SCTY 170120P00023000 P 01/20/17 23.0 0.84 1.65
SCTY 170120P00025000 P 01/20/17 25.0 1.04 1.85
SCTY 170120P00028000 P 01/20/17 28.0 1.45 2.20
SCTY 170120P00030000 P 01/20/17 30.0 1.90 2.48
SCTY 170120P00033000 P 01/20/17 33.0 2.05 2.98
SCTY 170120P00035000 P 01/20/17 35.0 2.60 3.30
SCTY 170120P00038000 P 01/20/17 38.0 3.30 4.00
SCTY 170120P00040000 P 01/20/17 40.0 4.20 4.55
SCTY 170120P00043000 P 01/20/17 43.0 4.55 5.95
SCTY 170120P00045000 P 01/20/17 45.0 5.40 6.70
SCTY 170120P00050000 P 01/20/17 50.0 7.35 8.50
SCTY 170120P00052500 P 01/20/17 52.5 8.50 9.60
SCTY 170120P00055000 P 01/20/17 55.0 9.55 10.90
SCTY 170120P00057500 P 01/20/17 57.5 11.05 12.25
SCTY 170120P00060000 P 01/20/17 60.0 12.80 14.00
SCTY 170120P00062500 P 01/20/17 62.5 14.05 15.20
SCTY 170120P00065000 P 01/20/17 65.0 15.85 17.20
SCTY 170120P00067500 P 01/20/17 67.5 17.15 18.65
SCTY 170120P00070000 P 01/20/17 70.0 18.90 21.35
SCTY 170120P00072500 P 01/20/17 72.5 20.65 23.15
SCTY 170120P00075000 P 01/20/17 75.0 22.05 25.25
SCTY 170120P00077500 P 01/20/17 77.5 24.00 27.50
SCTY 170120P00080000 P 01/20/17 80.0 26.40 29.45
SCTY 170120P00085000 P 01/20/17 85.0 30.20 33.55
SCTY 170120P00090000 P 01/20/17 90.0 34.40 38.10
SCTY 170120P00095000 P 01/20/17 95.0 38.80 42.20
SCTY 170120P00100000 P 01/20/17 100.0 43.35 46.00
SCTY 170120P00105000 P 01/20/17 105.0 47.90 51.30
SCTY 170120P00110000 P 01/20/17 110.0 52.50 56.20
SCTY 170120P00115000 P 01/20/17 115.0 57.25 60.90
SCTY 170120P00120000 P 01/20/17 120.0 62.05 65.60
SCTY 170120P00125000 P 01/20/17 125.0 66.85 70.40
SCTY 170120P00130000 P 01/20/17 130.0 71.70 75.25
SCTY 170120P00135000 P 01/20/17 135.0 76.50 79.95
SCTY 170120P00140000 P 01/20/17 140.0 81.45 84.60

OPRA data is delayed 15 minutes.