Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-28)Premium Content

Solarcity Corporation (SCTY)
As of Apr 23 2014 3:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140425C00040000 C 04/25/14 40.0 18.25 20.80
SCTY 140425C00044000 C 04/25/14 44.0 14.35 16.80
SCTY 140425C00045000 C 04/25/14 45.0 13.40 15.45
SCTY 140425C00046000 C 04/25/14 46.0 12.30 14.80
SCTY 140425C00047000 C 04/25/14 47.0 11.30 13.80
SCTY 140425C00047500 C 04/25/14 47.5 10.90 13.20
SCTY 140425C00048000 C 04/25/14 48.0 10.30 12.80
SCTY 140425C00048500 C 04/25/14 48.5 9.90 12.20
SCTY 140425C00049000 C 04/25/14 49.0 9.30 11.80
SCTY 140425C00049500 C 04/25/14 49.5 8.90 11.20
SCTY 140425C00050000 C 04/25/14 50.0 8.60 10.40
SCTY 140425C00050500 C 04/25/14 50.5 7.90 10.20
SCTY 140425C00051000 C 04/25/14 51.0 7.30 9.80
SCTY 140425C00051500 C 04/25/14 51.5 6.90 9.20
SCTY 140425C00052000 C 04/25/14 52.0 6.60 8.40
SCTY 140425C00052500 C 04/25/14 52.5 6.10 7.90
SCTY 140425C00053000 C 04/25/14 53.0 5.50 7.80
SCTY 140425C00053500 C 04/25/14 53.5 4.90 7.20
SCTY 140425C00054000 C 04/25/14 54.0 4.65 6.45
SCTY 140425C00054500 C 04/25/14 54.5 3.90 5.85
SCTY 140425C00055000 C 04/25/14 55.0 3.85 4.60
SCTY 140425C00055500 C 04/25/14 55.5 3.35 4.25
SCTY 140425C00056000 C 04/25/14 56.0 3.20 3.70
SCTY 140425C00056500 C 04/25/14 56.5 2.76 3.30
SCTY 140425C00057000 C 04/25/14 57.0 2.43 2.77
SCTY 140425C00057500 C 04/25/14 57.5 2.15 2.44
SCTY 140425C00058000 C 04/25/14 58.0 1.88 2.02
SCTY 140425C00058500 C 04/25/14 58.5 1.58 1.76
SCTY 140425C00059000 C 04/25/14 59.0 1.32 1.42
SCTY 140425C00059500 C 04/25/14 59.5 1.08 1.17
SCTY 140425C00060000 C 04/25/14 60.0 0.88 0.97
SCTY 140425C00060500 C 04/25/14 60.5 0.70 0.79
SCTY 140425C00061000 C 04/25/14 61.0 0.56 0.62
SCTY 140425C00061500 C 04/25/14 61.5 0.43 0.50
SCTY 140425C00062000 C 04/25/14 62.0 0.35 0.40
SCTY 140425C00062500 C 04/25/14 62.5 0.27 0.32
SCTY 140425C00063000 C 04/25/14 63.0 0.19 0.25
SCTY 140425C00065000 C 04/25/14 65.0 0.06 0.11
SCTY 140425C00067500 C 04/25/14 67.5 0.00 0.10
SCTY 140425C00069000 C 04/25/14 69.0 0.02 0.18
SCTY 140425C00070000 C 04/25/14 70.0 0.00 0.04
SCTY 140425C00071000 C 04/25/14 71.0 0.01 0.12
SCTY 140425C00072000 C 04/25/14 72.0 0.01 0.12
SCTY 140425C00073000 C 04/25/14 73.0 0.00 0.17
SCTY 140425C00074000 C 04/25/14 74.0 0.00 0.14
SCTY 140425C00075000 C 04/25/14 75.0 0.00 0.17
SCTY 140425C00076000 C 04/25/14 76.0 0.00 0.17
SCTY 140425C00077000 C 04/25/14 77.0 0.00 0.18
SCTY 140425C00078000 C 04/25/14 78.0 0.00 0.18
SCTY 140425C00079000 C 04/25/14 79.0 0.00 0.18
SCTY 140425C00080000 C 04/25/14 80.0 0.00 0.04
SCTY 140425C00081000 C 04/25/14 81.0 0.00 0.25
SCTY 140425C00082000 C 04/25/14 82.0 0.00 0.18
SCTY 140425C00083000 C 04/25/14 83.0 0.00 0.01
SCTY 140425C00084000 C 04/25/14 84.0 0.00 0.25
SCTY 140425C00085000 C 04/25/14 85.0 0.00 0.18
SCTY 140425C00086000 C 04/25/14 86.0 0.00 0.18
SCTY 140425C00087000 C 04/25/14 87.0 0.00 0.23
SCTY 140425C00088000 C 04/25/14 88.0 0.00 0.23
SCTY 140425C00089000 C 04/25/14 89.0 0.00 0.23
SCTY 140425C00090000 C 04/25/14 90.0 0.00 0.23
SCTY 140425C00091000 C 04/25/14 91.0 0.00 0.18
SCTY 140425C00092000 C 04/25/14 92.0 0.00 0.18
SCTY 140425C00093000 C 04/25/14 93.0 0.00 0.23
SCTY 140425C00094000 C 04/25/14 94.0 0.00 0.04
SCTY 140425C00095000 C 04/25/14 95.0 0.00 0.18
SCTY 140425C00096000 C 04/25/14 96.0 0.00 0.04
SCTY 140425C00097000 C 04/25/14 97.0 0.00 0.25
SCTY 140425P00040000 P 04/25/14 40.0 0.00 0.25
SCTY 140425P00044000 P 04/25/14 44.0 0.00 0.25
SCTY 140425P00045000 P 04/25/14 45.0 0.01 0.03
SCTY 140425P00046000 P 04/25/14 46.0 0.00 0.24
SCTY 140425P00047000 P 04/25/14 47.0 0.00 0.25
SCTY 140425P00047500 P 04/25/14 47.5 0.00 0.18
SCTY 140425P00048000 P 04/25/14 48.0 0.00 0.18
SCTY 140425P00048500 P 04/25/14 48.5 0.00 0.18
SCTY 140425P00049000 P 04/25/14 49.0 0.00 0.11
SCTY 140425P00049500 P 04/25/14 49.5 0.00 0.11
SCTY 140425P00050000 P 04/25/14 50.0 0.00 0.04
SCTY 140425P00050500 P 04/25/14 50.5 0.00 0.15
SCTY 140425P00051000 P 04/25/14 51.0 0.00 0.16
SCTY 140425P00051500 P 04/25/14 51.5 0.00 0.17
SCTY 140425P00052000 P 04/25/14 52.0 0.00 0.17
SCTY 140425P00052500 P 04/25/14 52.5 0.02 0.08
SCTY 140425P00053000 P 04/25/14 53.0 0.00 0.12
SCTY 140425P00053500 P 04/25/14 53.5 0.03 0.09
SCTY 140425P00054000 P 04/25/14 54.0 0.05 0.13
SCTY 140425P00054500 P 04/25/14 54.5 0.09 0.16
SCTY 140425P00055000 P 04/25/14 55.0 0.13 0.20
SCTY 140425P00055500 P 04/25/14 55.5 0.17 0.26
SCTY 140425P00056000 P 04/25/14 56.0 0.22 0.31
SCTY 140425P00056500 P 04/25/14 56.5 0.29 0.36
SCTY 140425P00057000 P 04/25/14 57.0 0.39 0.47
SCTY 140425P00057500 P 04/25/14 57.5 0.53 0.60
SCTY 140425P00058000 P 04/25/14 58.0 0.68 0.76
SCTY 140425P00058500 P 04/25/14 58.5 0.88 0.97
SCTY 140425P00059000 P 04/25/14 59.0 1.10 1.20
SCTY 140425P00059500 P 04/25/14 59.5 1.35 1.46
SCTY 140425P00060000 P 04/25/14 60.0 1.63 1.76
SCTY 140425P00060500 P 04/25/14 60.5 1.95 2.07
SCTY 140425P00061000 P 04/25/14 61.0 2.28 2.44
SCTY 140425P00061500 P 04/25/14 61.5 2.59 2.84
SCTY 140425P00062000 P 04/25/14 62.0 2.97 3.25
SCTY 140425P00062500 P 04/25/14 62.5 3.45 3.65
SCTY 140425P00063000 P 04/25/14 63.0 3.70 4.10
SCTY 140425P00065000 P 04/25/14 65.0 4.90 6.50
SCTY 140425P00067500 P 04/25/14 67.5 7.20 9.00
SCTY 140425P00069000 P 04/25/14 69.0 8.65 10.50
SCTY 140425P00070000 P 04/25/14 70.0 9.80 11.50
SCTY 140425P00071000 P 04/25/14 71.0 10.65 12.50
SCTY 140425P00072000 P 04/25/14 72.0 11.65 13.50
SCTY 140425P00073000 P 04/25/14 73.0 12.60 14.55
SCTY 140425P00074000 P 04/25/14 74.0 13.55 15.50
SCTY 140425P00075000 P 04/25/14 75.0 14.55 16.50
SCTY 140425P00076000 P 04/25/14 76.0 15.30 17.60
SCTY 140425P00077000 P 04/25/14 77.0 16.45 18.50
SCTY 140425P00078000 P 04/25/14 78.0 17.30 19.60
SCTY 140425P00079000 P 04/25/14 79.0 18.30 20.75
SCTY 140425P00080000 P 04/25/14 80.0 19.50 21.50
SCTY 140425P00081000 P 04/25/14 81.0 20.30 22.65
SCTY 140425P00082000 P 04/25/14 82.0 21.50 23.70
SCTY 140425P00083000 P 04/25/14 83.0 22.35 24.15
SCTY 140425P00084000 P 04/25/14 84.0 23.30 25.60
SCTY 140425P00085000 P 04/25/14 85.0 24.55 26.70
SCTY 140425P00086000 P 04/25/14 86.0 25.30 27.75
SCTY 140425P00087000 P 04/25/14 87.0 26.30 28.90
SCTY 140425P00088000 P 04/25/14 88.0 27.30 30.00
SCTY 140425P00089000 P 04/25/14 89.0 28.30 30.75
SCTY 140425P00090000 P 04/25/14 90.0 29.30 31.95
SCTY 140425P00091000 P 04/25/14 91.0 30.30 32.85
SCTY 140425P00092000 P 04/25/14 92.0 31.30 33.80
SCTY 140425P00093000 P 04/25/14 93.0 32.30 34.90
SCTY 140425P00094000 P 04/25/14 94.0 33.30 35.85
SCTY 140425P00095000 P 04/25/14 95.0 34.30 36.85
SCTY 140425P00096000 P 04/25/14 96.0 35.20 38.50
SCTY 140425P00097000 P 04/25/14 97.0 36.00 38.95
SCTY 140502C00040000 C 05/02/14 40.0 18.30 21.05
SCTY 140502C00045000 C 05/02/14 45.0 13.30 15.90
SCTY 140502C00050000 C 05/02/14 50.0 8.70 10.50
SCTY 140502C00052500 C 05/02/14 52.5 6.45 7.35
SCTY 140502C00055000 C 05/02/14 55.0 4.75 5.20
SCTY 140502C00057500 C 05/02/14 57.5 3.20 3.40
SCTY 140502C00060000 C 05/02/14 60.0 1.95 2.06
SCTY 140502C00062500 C 05/02/14 62.5 1.02 1.21
SCTY 140502C00065000 C 05/02/14 65.0 0.49 0.64
SCTY 140502C00067500 C 05/02/14 67.5 0.25 0.37
SCTY 140502C00069000 C 05/02/14 69.0 0.15 0.26
SCTY 140502C00069500 C 05/02/14 69.5 0.12 0.30
SCTY 140502C00070000 C 05/02/14 70.0 0.15 0.24
SCTY 140502C00070500 C 05/02/14 70.5 0.03 0.34
SCTY 140502C00071000 C 05/02/14 71.0 0.07 0.27
SCTY 140502C00071500 C 05/02/14 71.5 0.03 0.41
SCTY 140502C00072000 C 05/02/14 72.0 0.05 0.25
SCTY 140502C00072500 C 05/02/14 72.5 0.03 0.24
SCTY 140502C00073000 C 05/02/14 73.0 0.00 0.25
SCTY 140502C00073500 C 05/02/14 73.5 0.00 0.25
SCTY 140502C00074000 C 05/02/14 74.0 0.00 0.26
SCTY 140502C00074500 C 05/02/14 74.5 0.00 0.26
SCTY 140502C00075000 C 05/02/14 75.0 0.05 0.25
SCTY 140502C00076000 C 05/02/14 76.0 0.00 0.25
SCTY 140502C00077000 C 05/02/14 77.0 0.00 0.25
SCTY 140502C00078000 C 05/02/14 78.0 0.00 0.25
SCTY 140502C00079000 C 05/02/14 79.0 0.00 0.25
SCTY 140502C00080000 C 05/02/14 80.0 0.01 0.05
SCTY 140502C00081000 C 05/02/14 81.0 0.00 0.25
SCTY 140502C00082000 C 05/02/14 82.0 0.00 0.25
SCTY 140502C00083000 C 05/02/14 83.0 0.00 0.25
SCTY 140502C00084000 C 05/02/14 84.0 0.00 0.25
SCTY 140502C00085000 C 05/02/14 85.0 0.00 0.08
SCTY 140502C00086000 C 05/02/14 86.0 0.00 0.25
SCTY 140502C00087000 C 05/02/14 87.0 0.00 0.11
SCTY 140502C00088000 C 05/02/14 88.0 0.00 0.25
SCTY 140502C00089000 C 05/02/14 89.0 0.00 0.25
SCTY 140502C00090000 C 05/02/14 90.0 0.00 0.25
SCTY 140502C00091000 C 05/02/14 91.0 0.00 0.25
SCTY 140502C00092000 C 05/02/14 92.0 0.00 0.25
SCTY 140502C00095000 C 05/02/14 95.0 0.00 0.25
SCTY 140502C00100000 C 05/02/14 100.0 0.00 0.25
SCTY 140502C00105000 C 05/02/14 105.0 0.00 0.25
SCTY 140502C00110000 C 05/02/14 110.0 0.00 0.25
SCTY 140502C00115000 C 05/02/14 115.0 0.00 0.25
SCTY 140502C00120000 C 05/02/14 120.0 0.00 0.25
SCTY 140502C00125000 C 05/02/14 125.0 0.00 0.26
SCTY 140502C00130000 C 05/02/14 130.0 0.00 0.25
SCTY 140502P00040000 P 05/02/14 40.0 0.00 0.15
SCTY 140502P00045000 P 05/02/14 45.0 0.00 0.15
SCTY 140502P00050000 P 05/02/14 50.0 0.05 0.13
SCTY 140502P00052500 P 05/02/14 52.5 0.32 0.40
SCTY 140502P00055000 P 05/02/14 55.0 0.74 0.84
SCTY 140502P00057500 P 05/02/14 57.5 1.50 1.65
SCTY 140502P00060000 P 05/02/14 60.0 2.65 2.86
SCTY 140502P00062500 P 05/02/14 62.5 4.25 4.50
SCTY 140502P00065000 P 05/02/14 65.0 6.20 6.75
SCTY 140502P00067500 P 05/02/14 67.5 8.40 9.40
SCTY 140502P00069000 P 05/02/14 69.0 9.45 10.90
SCTY 140502P00069500 P 05/02/14 69.5 8.95 11.60
SCTY 140502P00070000 P 05/02/14 70.0 9.45 12.00
SCTY 140502P00070500 P 05/02/14 70.5 9.90 12.40
SCTY 140502P00071000 P 05/02/14 71.0 10.20 12.95
SCTY 140502P00071500 P 05/02/14 71.5 10.85 13.40
SCTY 140502P00072000 P 05/02/14 72.0 11.30 13.80
SCTY 140502P00072500 P 05/02/14 72.5 11.55 14.35
SCTY 140502P00073000 P 05/02/14 73.0 12.30 14.80
SCTY 140502P00073500 P 05/02/14 73.5 12.55 15.20
SCTY 140502P00074000 P 05/02/14 74.0 13.25 15.80
SCTY 140502P00074500 P 05/02/14 74.5 13.75 16.20
SCTY 140502P00075000 P 05/02/14 75.0 14.25 16.80
SCTY 140502P00076000 P 05/02/14 76.0 15.25 17.80
SCTY 140502P00077000 P 05/02/14 77.0 16.20 18.60
SCTY 140502P00078000 P 05/02/14 78.0 17.00 19.65
SCTY 140502P00079000 P 05/02/14 79.0 18.00 20.60
SCTY 140502P00080000 P 05/02/14 80.0 19.00 21.60
SCTY 140502P00081000 P 05/02/14 81.0 19.90 22.65
SCTY 140502P00082000 P 05/02/14 82.0 20.95 23.70
SCTY 140502P00083000 P 05/02/14 83.0 21.95 24.60
SCTY 140502P00084000 P 05/02/14 84.0 22.95 25.75
SCTY 140502P00085000 P 05/02/14 85.0 23.90 26.70
SCTY 140502P00086000 P 05/02/14 86.0 24.80 28.05
SCTY 140502P00087000 P 05/02/14 87.0 26.00 29.20
SCTY 140502P00088000 P 05/02/14 88.0 26.90 29.75
SCTY 140502P00089000 P 05/02/14 89.0 27.85 31.00
SCTY 140502P00090000 P 05/02/14 90.0 28.90 31.75
SCTY 140502P00091000 P 05/02/14 91.0 29.85 32.95
SCTY 140502P00092000 P 05/02/14 92.0 30.85 33.90
SCTY 140502P00095000 P 05/02/14 95.0 33.80 37.65
SCTY 140502P00100000 P 05/02/14 100.0 38.85 42.80
SCTY 140502P00105000 P 05/02/14 105.0 43.90 47.75
SCTY 140502P00110000 P 05/02/14 110.0 48.75 52.80
SCTY 140502P00115000 P 05/02/14 115.0 53.90 57.80
SCTY 140502P00120000 P 05/02/14 120.0 58.75 62.80
SCTY 140502P00125000 P 05/02/14 125.0 63.80 67.80
SCTY 140502P00130000 P 05/02/14 130.0 68.85 72.80
SCTY 140509C00045000 C 05/09/14 45.0 13.50 16.25
SCTY 140509C00050000 C 05/09/14 50.0 8.70 11.05
SCTY 140509C00052500 C 05/09/14 52.5 7.10 8.20
SCTY 140509C00053500 C 05/09/14 53.5 6.50 7.50
SCTY 140509C00054000 C 05/09/14 54.0 5.80 7.75
SCTY 140509C00054500 C 05/09/14 54.5 5.90 6.80
SCTY 140509C00055000 C 05/09/14 55.0 5.45 5.95
SCTY 140509C00055500 C 05/09/14 55.5 5.10 5.65
SCTY 140509C00056000 C 05/09/14 56.0 4.80 5.30
SCTY 140509C00056500 C 05/09/14 56.5 4.30 5.00
SCTY 140509C00057000 C 05/09/14 57.0 4.20 4.75
SCTY 140509C00057500 C 05/09/14 57.5 4.00 4.45
SCTY 140509C00058000 C 05/09/14 58.0 3.70 4.10
SCTY 140509C00058500 C 05/09/14 58.5 3.50 3.90
SCTY 140509C00059000 C 05/09/14 59.0 3.35 3.65
SCTY 140509C00059500 C 05/09/14 59.5 3.05 3.35
SCTY 140509C00060000 C 05/09/14 60.0 2.89 3.10
SCTY 140509C00060500 C 05/09/14 60.5 2.63 2.94
SCTY 140509C00061000 C 05/09/14 61.0 2.42 2.72
SCTY 140509C00061500 C 05/09/14 61.5 2.26 2.50
SCTY 140509C00062000 C 05/09/14 62.0 2.09 2.33
SCTY 140509C00062500 C 05/09/14 62.5 1.90 2.16
SCTY 140509C00063000 C 05/09/14 63.0 1.70 2.02
SCTY 140509C00063500 C 05/09/14 63.5 1.57 1.84
SCTY 140509C00064000 C 05/09/14 64.0 1.42 1.65
SCTY 140509C00064500 C 05/09/14 64.5 1.33 1.53
SCTY 140509C00065000 C 05/09/14 65.0 1.20 1.41
SCTY 140509C00065500 C 05/09/14 65.5 1.07 1.29
SCTY 140509C00066000 C 05/09/14 66.0 0.98 1.18
SCTY 140509C00066500 C 05/09/14 66.5 0.89 1.11
SCTY 140509C00067000 C 05/09/14 67.0 0.82 1.05
SCTY 140509C00067500 C 05/09/14 67.5 0.74 0.94
SCTY 140509C00068000 C 05/09/14 68.0 0.63 0.93
SCTY 140509C00068500 C 05/09/14 68.5 0.55 0.88
SCTY 140509C00069000 C 05/09/14 69.0 0.48 0.83
SCTY 140509C00069500 C 05/09/14 69.5 0.46 0.79
SCTY 140509C00070000 C 05/09/14 70.0 0.43 0.73
SCTY 140509C00070500 C 05/09/14 70.5 0.35 0.69
SCTY 140509C00071000 C 05/09/14 71.0 0.31 0.65
SCTY 140509C00072500 C 05/09/14 72.5 0.21 0.56
SCTY 140509C00075000 C 05/09/14 75.0 0.12 0.31
SCTY 140509C00080000 C 05/09/14 80.0 0.00 0.26
SCTY 140509C00085000 C 05/09/14 85.0 0.00 0.26
SCTY 140509C00090000 C 05/09/14 90.0 0.00 0.25
SCTY 140509C00095000 C 05/09/14 95.0 0.00 0.25
SCTY 140509C00100000 C 05/09/14 100.0 0.00 0.50
SCTY 140509C00105000 C 05/09/14 105.0 0.00 0.50
SCTY 140509C00110000 C 05/09/14 110.0 0.00 0.50
SCTY 140509P00045000 P 05/09/14 45.0 0.00 0.25
SCTY 140509P00050000 P 05/09/14 50.0 0.17 0.63
SCTY 140509P00052500 P 05/09/14 52.5 0.79 1.03
SCTY 140509P00053500 P 05/09/14 53.5 1.10 1.26
SCTY 140509P00054000 P 05/09/14 54.0 1.18 1.39
SCTY 140509P00054500 P 05/09/14 54.5 1.29 1.55
SCTY 140509P00055000 P 05/09/14 55.0 1.42 1.68
SCTY 140509P00055500 P 05/09/14 55.5 1.64 1.85
SCTY 140509P00056000 P 05/09/14 56.0 1.73 2.09
SCTY 140509P00056500 P 05/09/14 56.5 1.95 2.25
SCTY 140509P00057000 P 05/09/14 57.0 2.10 2.50
SCTY 140509P00057500 P 05/09/14 57.5 2.36 2.71
SCTY 140509P00058000 P 05/09/14 58.0 2.59 2.95
SCTY 140509P00058500 P 05/09/14 58.5 2.79 3.20
SCTY 140509P00059000 P 05/09/14 59.0 3.10 3.45
SCTY 140509P00059500 P 05/09/14 59.5 3.35 3.75
SCTY 140509P00060000 P 05/09/14 60.0 3.55 4.00
SCTY 140509P00060500 P 05/09/14 60.5 3.90 4.30
SCTY 140509P00061000 P 05/09/14 61.0 4.15 4.60
SCTY 140509P00061500 P 05/09/14 61.5 4.35 4.75
SCTY 140509P00062000 P 05/09/14 62.0 4.75 5.05
SCTY 140509P00062500 P 05/09/14 62.5 5.10 5.40
SCTY 140509P00063000 P 05/09/14 63.0 5.30 5.90
SCTY 140509P00063500 P 05/09/14 63.5 5.70 6.30
SCTY 140509P00064000 P 05/09/14 64.0 6.10 6.65
SCTY 140509P00064500 P 05/09/14 64.5 6.50 7.05
SCTY 140509P00065000 P 05/09/14 65.0 6.80 7.55
SCTY 140509P00065500 P 05/09/14 65.5 6.95 8.30
SCTY 140509P00066000 P 05/09/14 66.0 7.60 8.20
SCTY 140509P00066500 P 05/09/14 66.5 7.30 8.60
SCTY 140509P00067000 P 05/09/14 67.0 8.05 9.35
SCTY 140509P00067500 P 05/09/14 67.5 8.05 9.90
SCTY 140509P00068000 P 05/09/14 68.0 8.30 10.15
SCTY 140509P00068500 P 05/09/14 68.5 9.20 10.75
SCTY 140509P00069000 P 05/09/14 69.0 9.30 11.15
SCTY 140509P00069500 P 05/09/14 69.5 9.90 11.80
SCTY 140509P00070000 P 05/09/14 70.0 10.05 12.40
SCTY 140509P00070500 P 05/09/14 70.5 10.25 12.80
SCTY 140509P00071000 P 05/09/14 71.0 10.70 13.40
SCTY 140509P00072500 P 05/09/14 72.5 12.15 14.70
SCTY 140509P00075000 P 05/09/14 75.0 14.45 17.45
SCTY 140509P00080000 P 05/09/14 80.0 19.05 21.80
SCTY 140509P00085000 P 05/09/14 85.0 23.95 26.60
SCTY 140509P00090000 P 05/09/14 90.0 28.95 32.60
SCTY 140509P00095000 P 05/09/14 95.0 33.90 37.90
SCTY 140509P00100000 P 05/09/14 100.0 38.60 42.70
SCTY 140509P00105000 P 05/09/14 105.0 43.60 47.80
SCTY 140509P00110000 P 05/09/14 110.0 48.60 52.70
SCTY 140517C00035000 C 05/17/14 35.0 23.55 25.40
SCTY 140517C00040000 C 05/17/14 40.0 18.60 20.45
SCTY 140517C00045000 C 05/17/14 45.0 13.85 15.65
SCTY 140517C00050000 C 05/17/14 50.0 9.80 10.45
SCTY 140517C00052500 C 05/17/14 52.5 7.60 9.20
SCTY 140517C00055000 C 05/17/14 55.0 6.30 6.65
SCTY 140517C00057500 C 05/17/14 57.5 4.85 5.05
SCTY 140517C00060000 C 05/17/14 60.0 3.65 3.85
SCTY 140517C00062500 C 05/17/14 62.5 2.70 2.84
SCTY 140517C00065000 C 05/17/14 65.0 1.94 2.06
SCTY 140517C00067500 C 05/17/14 67.5 1.33 1.43
SCTY 140517C00070000 C 05/17/14 70.0 0.87 1.01
SCTY 140517C00072500 C 05/17/14 72.5 0.59 0.68
SCTY 140517C00075000 C 05/17/14 75.0 0.38 0.48
SCTY 140517C00080000 C 05/17/14 80.0 0.13 0.23
SCTY 140517C00085000 C 05/17/14 85.0 0.04 0.24
SCTY 140517C00090000 C 05/17/14 90.0 0.05 0.21
SCTY 140517C00095000 C 05/17/14 95.0 0.00 0.19
SCTY 140517C00100000 C 05/17/14 100.0 0.00 0.25
SCTY 140517C00105000 C 05/17/14 105.0 0.00 0.26
SCTY 140517C00110000 C 05/17/14 110.0 0.00 0.05
SCTY 140517C00115000 C 05/17/14 115.0 0.00 0.05
SCTY 140517P00035000 P 05/17/14 35.0 0.00 0.09
SCTY 140517P00040000 P 05/17/14 40.0 0.05 0.18
SCTY 140517P00045000 P 05/17/14 45.0 0.24 0.39
SCTY 140517P00050000 P 05/17/14 50.0 0.82 0.93
SCTY 140517P00052500 P 05/17/14 52.5 1.38 1.47
SCTY 140517P00055000 P 05/17/14 55.0 2.13 2.26
SCTY 140517P00057500 P 05/17/14 57.5 3.15 3.30
SCTY 140517P00060000 P 05/17/14 60.0 4.45 4.60
SCTY 140517P00062500 P 05/17/14 62.5 5.95 6.10
SCTY 140517P00065000 P 05/17/14 65.0 7.65 7.90
SCTY 140517P00067500 P 05/17/14 67.5 9.50 9.90
SCTY 140517P00070000 P 05/17/14 70.0 11.55 12.00
SCTY 140517P00072500 P 05/17/14 72.5 13.15 14.45
SCTY 140517P00075000 P 05/17/14 75.0 15.10 16.90
SCTY 140517P00080000 P 05/17/14 80.0 19.75 21.65
SCTY 140517P00085000 P 05/17/14 85.0 24.70 26.60
SCTY 140517P00090000 P 05/17/14 90.0 29.30 31.90
SCTY 140517P00095000 P 05/17/14 95.0 33.90 37.20
SCTY 140517P00100000 P 05/17/14 100.0 38.90 42.25
SCTY 140517P00105000 P 05/17/14 105.0 43.90 47.85
SCTY 140517P00110000 P 05/17/14 110.0 48.65 52.80
SCTY 140517P00115000 P 05/17/14 115.0 53.70 57.80
SCTY 140523C00055000 C 05/23/14 55.0 6.70 7.80
SCTY 140523C00056000 C 05/23/14 56.0 6.30 6.60
SCTY 140523C00057000 C 05/23/14 57.0 5.75 6.00
SCTY 140523C00057500 C 05/23/14 57.5 5.50 5.75
SCTY 140523C00058000 C 05/23/14 58.0 5.25 5.45
SCTY 140523C00058500 C 05/23/14 58.5 4.95 5.35
SCTY 140523C00059000 C 05/23/14 59.0 4.75 5.05
SCTY 140523C00059500 C 05/23/14 59.5 4.45 4.70
SCTY 140523C00060000 C 05/23/14 60.0 4.25 4.45
SCTY 140523C00060500 C 05/23/14 60.5 4.05 4.25
SCTY 140523C00061000 C 05/23/14 61.0 3.85 4.05
SCTY 140523C00061500 C 05/23/14 61.5 3.60 3.85
SCTY 140523C00062000 C 05/23/14 62.0 3.45 3.65
SCTY 140523C00062500 C 05/23/14 62.5 3.20 3.50
SCTY 140523C00063000 C 05/23/14 63.0 3.10 3.30
SCTY 140523C00063500 C 05/23/14 63.5 2.88 3.10
SCTY 140523C00064000 C 05/23/14 64.0 2.72 2.93
SCTY 140523C00064500 C 05/23/14 64.5 2.56 2.88
SCTY 140523C00065000 C 05/23/14 65.0 2.42 2.65
SCTY 140523C00065500 C 05/23/14 65.5 2.30 2.49
SCTY 140523C00066000 C 05/23/14 66.0 2.15 2.35
SCTY 140523C00066500 C 05/23/14 66.5 2.03 2.39
SCTY 140523C00067000 C 05/23/14 67.0 1.91 2.26
SCTY 140523C00067500 C 05/23/14 67.5 1.79 2.16
SCTY 140523C00068000 C 05/23/14 68.0 1.70 2.04
SCTY 140523C00068500 C 05/23/14 68.5 1.59 1.95
SCTY 140523C00069000 C 05/23/14 69.0 1.39 1.86
SCTY 140523C00069500 C 05/23/14 69.5 1.42 1.77
SCTY 140523C00070000 C 05/23/14 70.0 1.22 1.69
SCTY 140523C00070500 C 05/23/14 70.5 1.26 1.61
SCTY 140523C00071000 C 05/23/14 71.0 1.18 1.53
SCTY 140523C00071500 C 05/23/14 71.5 1.08 1.46
SCTY 140523C00072000 C 05/23/14 72.0 0.91 1.34
SCTY 140523C00072500 C 05/23/14 72.5 0.82 1.33
SCTY 140523P00055000 P 05/23/14 55.0 2.67 3.10
SCTY 140523P00056000 P 05/23/14 56.0 3.10 3.55
SCTY 140523P00057000 P 05/23/14 57.0 3.55 4.00
SCTY 140523P00057500 P 05/23/14 57.5 3.80 4.20
SCTY 140523P00058000 P 05/23/14 58.0 3.95 4.45
SCTY 140523P00058500 P 05/23/14 58.5 4.20 4.65
SCTY 140523P00059000 P 05/23/14 59.0 4.45 4.90
SCTY 140523P00059500 P 05/23/14 59.5 4.75 5.05
SCTY 140523P00060000 P 05/23/14 60.0 5.05 5.30
SCTY 140523P00060500 P 05/23/14 60.5 5.30 5.60
SCTY 140523P00061000 P 05/23/14 61.0 5.45 5.90
SCTY 140523P00061500 P 05/23/14 61.5 5.75 6.25
SCTY 140523P00062000 P 05/23/14 62.0 6.05 6.60
SCTY 140523P00062500 P 05/23/14 62.5 6.40 7.05
SCTY 140523P00063000 P 05/23/14 63.0 6.85 7.40
SCTY 140523P00063500 P 05/23/14 63.5 7.20 7.80
SCTY 140523P00064000 P 05/23/14 64.0 7.50 8.20
SCTY 140523P00064500 P 05/23/14 64.5 7.90 8.55
SCTY 140523P00065000 P 05/23/14 65.0 8.25 8.90
SCTY 140523P00065500 P 05/23/14 65.5 8.60 9.30
SCTY 140523P00066000 P 05/23/14 66.0 8.95 9.65
SCTY 140523P00066500 P 05/23/14 66.5 9.35 10.05
SCTY 140523P00067000 P 05/23/14 67.0 9.60 10.55
SCTY 140523P00067500 P 05/23/14 67.5 9.55 10.85
SCTY 140523P00068000 P 05/23/14 68.0 9.95 11.35
SCTY 140523P00068500 P 05/23/14 68.5 10.30 11.70
SCTY 140523P00069000 P 05/23/14 69.0 9.80 12.45
SCTY 140523P00069500 P 05/23/14 69.5 11.00 13.00
SCTY 140523P00070000 P 05/23/14 70.0 10.80 13.35
SCTY 140523P00070500 P 05/23/14 70.5 11.20 13.80
SCTY 140523P00071000 P 05/23/14 71.0 11.60 14.15
SCTY 140523P00071500 P 05/23/14 71.5 12.00 14.60
SCTY 140523P00072000 P 05/23/14 72.0 12.40 14.95
SCTY 140523P00072500 P 05/23/14 72.5 12.85 15.40
SCTY 140530C00047000 C 05/30/14 47.0 12.10 14.65
SCTY 140530C00048000 C 05/30/14 48.0 11.30 13.90
SCTY 140530C00049000 C 05/30/14 49.0 10.50 13.00
SCTY 140530C00049500 C 05/30/14 49.5 10.10 12.60
SCTY 140530C00050000 C 05/30/14 50.0 9.75 12.20
SCTY 140530C00050500 C 05/30/14 50.5 9.40 12.00
SCTY 140530C00051000 C 05/30/14 51.0 9.05 11.60
SCTY 140530C00051500 C 05/30/14 51.5 8.70 11.30
SCTY 140530C00052000 C 05/30/14 52.0 8.35 10.95
SCTY 140530C00052500 C 05/30/14 52.5 8.00 10.60
SCTY 140530C00053000 C 05/30/14 53.0 7.60 10.30
SCTY 140530C00053500 C 05/30/14 53.5 7.85 9.95
SCTY 140530C00054000 C 05/30/14 54.0 7.55 9.60
SCTY 140530C00054500 C 05/30/14 54.5 7.25 9.20
SCTY 140530C00055000 C 05/30/14 55.0 6.90 8.00
SCTY 140530C00055500 C 05/30/14 55.5 6.60 7.20
SCTY 140530C00056000 C 05/30/14 56.0 6.50 6.90
SCTY 140530C00056500 C 05/30/14 56.5 6.05 6.55
SCTY 140530C00057000 C 05/30/14 57.0 5.90 6.25
SCTY 140530C00057500 C 05/30/14 57.5 5.70 6.00
SCTY 140530C00058000 C 05/30/14 58.0 5.40 5.75
SCTY 140530C00058500 C 05/30/14 58.5 5.15 5.65
SCTY 140530C00059000 C 05/30/14 59.0 4.90 5.25
SCTY 140530C00059500 C 05/30/14 59.5 4.70 5.00
SCTY 140530C00060000 C 05/30/14 60.0 4.50 4.90
SCTY 140530C00060500 C 05/30/14 60.5 4.25 4.60
SCTY 140530C00061000 C 05/30/14 61.0 4.00 4.35
SCTY 140530C00061500 C 05/30/14 61.5 3.80 4.20
SCTY 140530C00062000 C 05/30/14 62.0 3.65 3.95
SCTY 140530C00062500 C 05/30/14 62.5 3.45 3.80
SCTY 140530C00063000 C 05/30/14 63.0 3.25 3.60
SCTY 140530C00063500 C 05/30/14 63.5 3.10 3.45
SCTY 140530C00064000 C 05/30/14 64.0 2.94 3.25
SCTY 140530C00065000 C 05/30/14 65.0 2.64 3.00
SCTY 140530P00047000 P 05/30/14 47.0 0.63 1.08
SCTY 140530P00048000 P 05/30/14 48.0 0.84 1.26
SCTY 140530P00049000 P 05/30/14 49.0 1.01 1.51
SCTY 140530P00049500 P 05/30/14 49.5 1.11 1.64
SCTY 140530P00050000 P 05/30/14 50.0 1.24 1.76
SCTY 140530P00050500 P 05/30/14 50.5 1.52 1.83
SCTY 140530P00051000 P 05/30/14 51.0 1.61 2.04
SCTY 140530P00051500 P 05/30/14 51.5 1.78 2.08
SCTY 140530P00052000 P 05/30/14 52.0 1.93 2.16
SCTY 140530P00052500 P 05/30/14 52.5 2.04 2.44
SCTY 140530P00053000 P 05/30/14 53.0 2.19 2.56
SCTY 140530P00053500 P 05/30/14 53.5 2.35 2.81
SCTY 140530P00054000 P 05/30/14 54.0 2.55 2.80
SCTY 140530P00054500 P 05/30/14 54.5 2.75 3.15
SCTY 140530P00055000 P 05/30/14 55.0 2.89 3.40
SCTY 140530P00055500 P 05/30/14 55.5 3.10 3.60
SCTY 140530P00056000 P 05/30/14 56.0 3.35 3.80
SCTY 140530P00056500 P 05/30/14 56.5 3.55 4.05
SCTY 140530P00057000 P 05/30/14 57.0 3.70 4.25
SCTY 140530P00057500 P 05/30/14 57.5 4.00 4.45
SCTY 140530P00058000 P 05/30/14 58.0 4.25 4.70
SCTY 140530P00058500 P 05/30/14 58.5 4.45 5.00
SCTY 140530P00059000 P 05/30/14 59.0 4.70 5.20
SCTY 140530P00059500 P 05/30/14 59.5 5.00 5.35
SCTY 140530P00060000 P 05/30/14 60.0 5.30 5.75
SCTY 140530P00060500 P 05/30/14 60.5 5.50 6.00
SCTY 140530P00061000 P 05/30/14 61.0 5.80 6.20
SCTY 140530P00061500 P 05/30/14 61.5 6.10 6.50
SCTY 140530P00062000 P 05/30/14 62.0 6.40 6.90
SCTY 140530P00062500 P 05/30/14 62.5 6.75 7.30
SCTY 140530P00063000 P 05/30/14 63.0 7.05 7.65
SCTY 140530P00063500 P 05/30/14 63.5 7.35 8.05
SCTY 140530P00064000 P 05/30/14 64.0 7.70 8.40
SCTY 140530P00065000 P 05/30/14 65.0 8.45 9.15
SCTY 140621C00045000 C 06/21/14 45.0 14.55 16.30
SCTY 140621C00050000 C 06/21/14 50.0 10.75 12.30
SCTY 140621C00052500 C 06/21/14 52.5 9.30 10.60
SCTY 140621C00055000 C 06/21/14 55.0 7.75 8.30
SCTY 140621C00057500 C 06/21/14 57.5 6.55 6.95
SCTY 140621C00060000 C 06/21/14 60.0 5.45 5.70
SCTY 140621C00062500 C 06/21/14 62.5 4.35 4.65
SCTY 140621C00065000 C 06/21/14 65.0 3.50 3.75
SCTY 140621C00070000 C 06/21/14 70.0 2.18 2.40
SCTY 140621P00045000 P 06/21/14 45.0 0.94 1.10
SCTY 140621P00050000 P 06/21/14 50.0 2.10 2.35
SCTY 140621P00052500 P 06/21/14 52.5 2.90 3.20
SCTY 140621P00055000 P 06/21/14 55.0 3.85 4.15
SCTY 140621P00057500 P 06/21/14 57.5 4.90 5.25
SCTY 140621P00060000 P 06/21/14 60.0 6.25 6.55
SCTY 140621P00062500 P 06/21/14 62.5 7.75 8.10
SCTY 140621P00065000 P 06/21/14 65.0 9.35 9.80
SCTY 140621P00070000 P 06/21/14 70.0 12.90 13.70
SCTY 140719C00010000 C 07/19/14 10.0 47.70 51.20
SCTY 140719C00013000 C 07/19/14 13.0 44.70 48.20
SCTY 140719C00015000 C 07/19/14 15.0 42.70 46.35
SCTY 140719C00018000 C 07/19/14 18.0 39.70 43.35
SCTY 140719C00020000 C 07/19/14 20.0 37.70 41.20
SCTY 140719C00023000 C 07/19/14 23.0 35.30 38.20
SCTY 140719C00024000 C 07/19/14 24.0 34.20 37.20
SCTY 140719C00025000 C 07/19/14 25.0 33.30 36.20
SCTY 140719C00026000 C 07/19/14 26.0 31.90 35.20
SCTY 140719C00027000 C 07/19/14 27.0 30.90 34.20
SCTY 140719C00028000 C 07/19/14 28.0 29.90 33.20
SCTY 140719C00029000 C 07/19/14 29.0 28.90 32.20
SCTY 140719C00030000 C 07/19/14 30.0 28.50 31.15
SCTY 140719C00031000 C 07/19/14 31.0 27.05 30.20
SCTY 140719C00032000 C 07/19/14 32.0 26.50 29.05
SCTY 140719C00033000 C 07/19/14 33.0 25.50 28.10
SCTY 140719C00034000 C 07/19/14 34.0 24.15 27.35
SCTY 140719C00035000 C 07/19/14 35.0 23.50 26.20
SCTY 140719C00036000 C 07/19/14 36.0 22.15 25.40
SCTY 140719C00037000 C 07/19/14 37.0 21.70 24.35
SCTY 140719C00038000 C 07/19/14 38.0 20.70 23.45
SCTY 140719C00039000 C 07/19/14 39.0 19.90 22.40
SCTY 140719C00040000 C 07/19/14 40.0 19.20 21.10
SCTY 140719C00041000 C 07/19/14 41.0 18.10 20.65
SCTY 140719C00042000 C 07/19/14 42.0 17.10 19.80
SCTY 140719C00043000 C 07/19/14 43.0 16.65 18.75
SCTY 140719C00044000 C 07/19/14 44.0 15.50 18.05
SCTY 140719C00045000 C 07/19/14 45.0 15.05 16.80
SCTY 140719C00046000 C 07/19/14 46.0 14.35 15.90
SCTY 140719C00047000 C 07/19/14 47.0 13.55 15.15
SCTY 140719C00048000 C 07/19/14 48.0 12.85 14.40
SCTY 140719C00049000 C 07/19/14 49.0 12.10 13.70
SCTY 140719C00050000 C 07/19/14 50.0 11.85 12.95
SCTY 140719C00052500 C 07/19/14 52.5 10.25 10.65
SCTY 140719C00055000 C 07/19/14 55.0 8.80 9.20
SCTY 140719C00057500 C 07/19/14 57.5 7.55 7.90
SCTY 140719C00060000 C 07/19/14 60.0 6.45 6.70
SCTY 140719C00062500 C 07/19/14 62.5 5.45 5.70
SCTY 140719C00065000 C 07/19/14 65.0 4.55 4.75
SCTY 140719C00067500 C 07/19/14 67.5 3.75 3.95
SCTY 140719C00070000 C 07/19/14 70.0 3.10 3.30
SCTY 140719C00072500 C 07/19/14 72.5 2.52 2.71
SCTY 140719C00075000 C 07/19/14 75.0 2.04 2.22
SCTY 140719C00077500 C 07/19/14 77.5 1.62 1.80
SCTY 140719C00080000 C 07/19/14 80.0 1.29 1.45
SCTY 140719C00082500 C 07/19/14 82.5 1.01 1.19
SCTY 140719C00085000 C 07/19/14 85.0 0.79 0.97
SCTY 140719C00087500 C 07/19/14 87.5 0.64 0.79
SCTY 140719C00090000 C 07/19/14 90.0 0.55 0.66
SCTY 140719C00092500 C 07/19/14 92.5 0.39 0.65
SCTY 140719C00095000 C 07/19/14 95.0 0.25 0.56
SCTY 140719C00100000 C 07/19/14 100.0 0.15 0.39
SCTY 140719C00105000 C 07/19/14 105.0 0.05 0.28
SCTY 140719C00110000 C 07/19/14 110.0 0.00 0.25
SCTY 140719C00115000 C 07/19/14 115.0 0.00 0.25
SCTY 140719C00120000 C 07/19/14 120.0 0.00 0.22
SCTY 140719C00125000 C 07/19/14 125.0 0.00 0.08
SCTY 140719C00130000 C 07/19/14 130.0 0.00 0.25
SCTY 140719C00135000 C 07/19/14 135.0 0.00 0.50
SCTY 140719C00140000 C 07/19/14 140.0 0.00 0.25
SCTY 140719C00145000 C 07/19/14 145.0 0.00 1.07
SCTY 140719C00150000 C 07/19/14 150.0 0.00 0.50
SCTY 140719C00155000 C 07/19/14 155.0 0.00 0.25
SCTY 140719C00160000 C 07/19/14 160.0 0.00 0.25
SCTY 140719C00165000 C 07/19/14 165.0 0.00 0.25
SCTY 140719C00170000 C 07/19/14 170.0 0.00 0.25
SCTY 140719P00010000 P 07/19/14 10.0 0.00 0.25
SCTY 140719P00013000 P 07/19/14 13.0 0.00 0.25
SCTY 140719P00015000 P 07/19/14 15.0 0.00 0.25
SCTY 140719P00018000 P 07/19/14 18.0 0.00 0.25
SCTY 140719P00020000 P 07/19/14 20.0 0.00 0.25
SCTY 140719P00023000 P 07/19/14 23.0 0.00 0.25
SCTY 140719P00024000 P 07/19/14 24.0 0.00 0.21
SCTY 140719P00025000 P 07/19/14 25.0 0.00 0.25
SCTY 140719P00026000 P 07/19/14 26.0 0.00 0.25
SCTY 140719P00027000 P 07/19/14 27.0 0.00 0.25
SCTY 140719P00028000 P 07/19/14 28.0 0.00 0.25
SCTY 140719P00029000 P 07/19/14 29.0 0.00 0.25
SCTY 140719P00030000 P 07/19/14 30.0 0.00 0.25
SCTY 140719P00031000 P 07/19/14 31.0 0.00 0.25
SCTY 140719P00032000 P 07/19/14 32.0 0.00 0.28
SCTY 140719P00033000 P 07/19/14 33.0 0.05 0.29
SCTY 140719P00034000 P 07/19/14 34.0 0.08 0.33
SCTY 140719P00035000 P 07/19/14 35.0 0.19 0.38
SCTY 140719P00036000 P 07/19/14 36.0 0.17 0.45
SCTY 140719P00037000 P 07/19/14 37.0 0.33 0.50
SCTY 140719P00038000 P 07/19/14 38.0 0.41 0.73
SCTY 140719P00039000 P 07/19/14 39.0 0.50 0.71
SCTY 140719P00040000 P 07/19/14 40.0 0.63 0.82
SCTY 140719P00041000 P 07/19/14 41.0 0.75 0.94
SCTY 140719P00042000 P 07/19/14 42.0 0.93 1.12
SCTY 140719P00043000 P 07/19/14 43.0 1.12 1.27
SCTY 140719P00044000 P 07/19/14 44.0 1.30 1.46
SCTY 140719P00045000 P 07/19/14 45.0 1.51 1.66
SCTY 140719P00046000 P 07/19/14 46.0 1.72 1.89
SCTY 140719P00047000 P 07/19/14 47.0 1.98 2.14
SCTY 140719P00048000 P 07/19/14 48.0 2.25 2.39
SCTY 140719P00049000 P 07/19/14 49.0 2.50 2.69
SCTY 140719P00050000 P 07/19/14 50.0 2.84 2.99
SCTY 140719P00052500 P 07/19/14 52.5 3.70 3.95
SCTY 140719P00055000 P 07/19/14 55.0 4.75 4.95
SCTY 140719P00057500 P 07/19/14 57.5 5.95 6.20
SCTY 140719P00060000 P 07/19/14 60.0 7.25 7.50
SCTY 140719P00062500 P 07/19/14 62.5 8.70 8.95
SCTY 140719P00065000 P 07/19/14 65.0 10.30 10.65
SCTY 140719P00067500 P 07/19/14 67.5 12.05 12.40
SCTY 140719P00070000 P 07/19/14 70.0 13.85 14.25
SCTY 140719P00072500 P 07/19/14 72.5 15.75 16.35
SCTY 140719P00075000 P 07/19/14 75.0 17.60 18.55
SCTY 140719P00077500 P 07/19/14 77.5 19.15 20.65
SCTY 140719P00080000 P 07/19/14 80.0 20.80 23.30
SCTY 140719P00082500 P 07/19/14 82.5 22.95 25.60
SCTY 140719P00085000 P 07/19/14 85.0 25.35 27.75
SCTY 140719P00087500 P 07/19/14 87.5 27.55 30.20
SCTY 140719P00090000 P 07/19/14 90.0 29.80 32.40
SCTY 140719P00092500 P 07/19/14 92.5 32.10 34.80
SCTY 140719P00095000 P 07/19/14 95.0 34.60 37.35
SCTY 140719P00100000 P 07/19/14 100.0 39.40 42.00
SCTY 140719P00105000 P 07/19/14 105.0 44.00 46.80
SCTY 140719P00110000 P 07/19/14 110.0 49.15 52.20
SCTY 140719P00115000 P 07/19/14 115.0 53.90 57.20
SCTY 140719P00120000 P 07/19/14 120.0 58.90 62.20
SCTY 140719P00125000 P 07/19/14 125.0 63.90 67.20
SCTY 140719P00130000 P 07/19/14 130.0 68.90 72.20
SCTY 140719P00135000 P 07/19/14 135.0 73.90 77.00
SCTY 140719P00140000 P 07/19/14 140.0 78.90 82.00
SCTY 140719P00145000 P 07/19/14 145.0 83.90 87.00
SCTY 140719P00150000 P 07/19/14 150.0 88.90 92.00
SCTY 140719P00155000 P 07/19/14 155.0 93.90 97.00
SCTY 140719P00160000 P 07/19/14 160.0 98.90 102.00
SCTY 140719P00165000 P 07/19/14 165.0 103.90 107.00
SCTY 140719P00170000 P 07/19/14 170.0 108.75 112.00
SCTY 141018C00020000 C 10/18/14 20.0 38.30 41.20
SCTY 141018C00025000 C 10/18/14 25.0 33.50 36.15
SCTY 141018C00030000 C 10/18/14 30.0 28.95 30.95
SCTY 141018C00035000 C 10/18/14 35.0 24.30 26.95
SCTY 141018C00040000 C 10/18/14 40.0 20.60 22.35
SCTY 141018C00045000 C 10/18/14 45.0 17.05 18.80
SCTY 141018C00050000 C 10/18/14 50.0 13.95 15.55
SCTY 141018C00052500 C 10/18/14 52.5 12.85 13.95
SCTY 141018C00055000 C 10/18/14 55.0 11.55 11.95
SCTY 141018C00057500 C 10/18/14 57.5 10.35 10.85
SCTY 141018C00060000 C 10/18/14 60.0 9.25 9.70
SCTY 141018C00062500 C 10/18/14 62.5 8.30 8.65
SCTY 141018C00065000 C 10/18/14 65.0 7.40 7.65
SCTY 141018C00067500 C 10/18/14 67.5 6.50 6.85
SCTY 141018C00070000 C 10/18/14 70.0 5.75 6.10
SCTY 141018C00072500 C 10/18/14 72.5 5.15 5.35
SCTY 141018C00075000 C 10/18/14 75.0 4.60 4.85
SCTY 141018C00077500 C 10/18/14 77.5 4.00 4.25
SCTY 141018C00080000 C 10/18/14 80.0 3.50 3.75
SCTY 141018C00082500 C 10/18/14 82.5 3.05 3.35
SCTY 141018C00085000 C 10/18/14 85.0 2.70 2.94
SCTY 141018C00087500 C 10/18/14 87.5 2.37 2.61
SCTY 141018C00090000 C 10/18/14 90.0 2.05 2.31
SCTY 141018C00092500 C 10/18/14 92.5 1.80 2.04
SCTY 141018C00095000 C 10/18/14 95.0 1.54 1.81
SCTY 141018C00100000 C 10/18/14 100.0 1.16 1.42
SCTY 141018C00105000 C 10/18/14 105.0 0.88 1.10
SCTY 141018C00110000 C 10/18/14 110.0 0.59 1.00
SCTY 141018C00115000 C 10/18/14 115.0 0.42 0.79
SCTY 141018C00120000 C 10/18/14 120.0 0.30 0.65
SCTY 141018C00125000 C 10/18/14 125.0 0.19 0.56
SCTY 141018C00130000 C 10/18/14 130.0 0.11 0.36
SCTY 141018C00135000 C 10/18/14 135.0 0.05 0.42
SCTY 141018C00140000 C 10/18/14 140.0 0.00 0.39
SCTY 141018C00145000 C 10/18/14 145.0 0.00 0.41
SCTY 141018C00150000 C 10/18/14 150.0 0.00 0.25
SCTY 141018C00155000 C 10/18/14 155.0 0.00 0.25
SCTY 141018C00160000 C 10/18/14 160.0 0.00 0.25
SCTY 141018C00165000 C 10/18/14 165.0 0.00 0.25
SCTY 141018C00170000 C 10/18/14 170.0 0.00 0.25
SCTY 141018P00020000 P 10/18/14 20.0 0.00 0.25
SCTY 141018P00025000 P 10/18/14 25.0 0.04 0.49
SCTY 141018P00030000 P 10/18/14 30.0 0.38 0.63
SCTY 141018P00035000 P 10/18/14 35.0 0.97 1.28
SCTY 141018P00040000 P 10/18/14 40.0 1.95 2.22
SCTY 141018P00045000 P 10/18/14 45.0 3.40 3.60
SCTY 141018P00050000 P 10/18/14 50.0 5.20 5.50
SCTY 141018P00052500 P 10/18/14 52.5 6.25 6.60
SCTY 141018P00055000 P 10/18/14 55.0 7.50 7.85
SCTY 141018P00057500 P 10/18/14 57.5 8.75 9.10
SCTY 141018P00060000 P 10/18/14 60.0 10.15 10.50
SCTY 141018P00062500 P 10/18/14 62.5 11.65 12.00
SCTY 141018P00065000 P 10/18/14 65.0 13.25 13.55
SCTY 141018P00067500 P 10/18/14 67.5 14.85 15.25
SCTY 141018P00070000 P 10/18/14 70.0 16.60 17.00
SCTY 141018P00072500 P 10/18/14 72.5 18.35 18.85
SCTY 141018P00075000 P 10/18/14 75.0 20.25 20.85
SCTY 141018P00077500 P 10/18/14 77.5 22.20 22.90
SCTY 141018P00080000 P 10/18/14 80.0 24.20 25.05
SCTY 141018P00082500 P 10/18/14 82.5 25.05 27.50
SCTY 141018P00085000 P 10/18/14 85.0 27.55 29.30
SCTY 141018P00087500 P 10/18/14 87.5 29.30 32.00
SCTY 141018P00090000 P 10/18/14 90.0 31.60 34.15
SCTY 141018P00092500 P 10/18/14 92.5 33.75 36.60
SCTY 141018P00095000 P 10/18/14 95.0 35.80 38.50
SCTY 141018P00100000 P 10/18/14 100.0 40.10 43.15
SCTY 141018P00105000 P 10/18/14 105.0 44.95 47.95
SCTY 141018P00110000 P 10/18/14 110.0 49.70 52.60
SCTY 141018P00115000 P 10/18/14 115.0 54.50 57.85
SCTY 141018P00120000 P 10/18/14 120.0 59.30 62.60
SCTY 141018P00125000 P 10/18/14 125.0 64.30 67.60
SCTY 141018P00130000 P 10/18/14 130.0 69.10 72.40
SCTY 141018P00135000 P 10/18/14 135.0 74.10 77.40
SCTY 141018P00140000 P 10/18/14 140.0 79.10 82.40
SCTY 141018P00145000 P 10/18/14 145.0 83.95 87.30
SCTY 141018P00150000 P 10/18/14 150.0 88.90 92.20
SCTY 141018P00155000 P 10/18/14 155.0 93.90 97.20
SCTY 141018P00160000 P 10/18/14 160.0 98.90 102.20
SCTY 141018P00165000 P 10/18/14 165.0 103.90 107.20
SCTY 141018P00170000 P 10/18/14 170.0 108.90 112.20
SCTY 150117C00008000 C 01/17/15 8.0 49.65 53.20
SCTY 150117C00010000 C 01/17/15 10.0 47.70 51.20
SCTY 150117C00013000 C 01/17/15 13.0 44.70 47.80
SCTY 150117C00015000 C 01/17/15 15.0 42.75 46.20
SCTY 150117C00018000 C 01/17/15 18.0 39.80 42.85
SCTY 150117C00020000 C 01/17/15 20.0 38.60 40.75
SCTY 150117C00023000 C 01/17/15 23.0 35.80 37.90
SCTY 150117C00025000 C 01/17/15 25.0 33.95 36.05
SCTY 150117C00028000 C 01/17/15 28.0 31.25 33.35
SCTY 150117C00030000 C 01/17/15 30.0 29.55 31.70
SCTY 150117C00033000 C 01/17/15 33.0 27.05 29.20
SCTY 150117C00035000 C 01/17/15 35.0 25.45 27.60
SCTY 150117C00038000 C 01/17/15 38.0 23.20 25.35
SCTY 150117C00040000 C 01/17/15 40.0 21.75 23.90
SCTY 150117C00043000 C 01/17/15 43.0 19.75 21.85
SCTY 150117C00045000 C 01/17/15 45.0 18.50 20.55
SCTY 150117C00047000 C 01/17/15 47.0 17.50 18.75
SCTY 150117C00050000 C 01/17/15 50.0 15.90 16.65
SCTY 150117C00052500 C 01/17/15 52.5 14.95 15.25
SCTY 150117C00055000 C 01/17/15 55.0 13.65 14.00
SCTY 150117C00057500 C 01/17/15 57.5 12.60 12.85
SCTY 150117C00060000 C 01/17/15 60.0 11.55 11.90
SCTY 150117C00062500 C 01/17/15 62.5 10.60 10.80
SCTY 150117C00065000 C 01/17/15 65.0 9.65 9.90
SCTY 150117C00067500 C 01/17/15 67.5 8.85 9.05
SCTY 150117C00070000 C 01/17/15 70.0 8.05 8.25
SCTY 150117C00072500 C 01/17/15 72.5 7.35 7.55
SCTY 150117C00075000 C 01/17/15 75.0 6.70 6.85
SCTY 150117C00077500 C 01/17/15 77.5 6.10 6.30
SCTY 150117C00080000 C 01/17/15 80.0 5.55 5.75
SCTY 150117C00082500 C 01/17/15 82.5 5.00 5.20
SCTY 150117C00085000 C 01/17/15 85.0 4.55 4.75
SCTY 150117C00087500 C 01/17/15 87.5 4.15 4.35
SCTY 150117C00090000 C 01/17/15 90.0 3.75 3.95
SCTY 150117C00092500 C 01/17/15 92.5 3.35 3.55
SCTY 150117C00095000 C 01/17/15 95.0 3.05 3.25
SCTY 150117C00100000 C 01/17/15 100.0 2.49 2.71
SCTY 150117C00105000 C 01/17/15 105.0 2.02 2.24
SCTY 150117C00110000 C 01/17/15 110.0 1.61 1.75
SCTY 150117C00115000 C 01/17/15 115.0 1.24 1.43
SCTY 150117C00120000 C 01/17/15 120.0 1.04 1.26
SCTY 150117C00125000 C 01/17/15 125.0 0.76 1.18
SCTY 150117C00130000 C 01/17/15 130.0 0.65 1.01
SCTY 150117C00135000 C 01/17/15 135.0 0.56 0.92
SCTY 150117C00140000 C 01/17/15 140.0 0.43 0.78
SCTY 150117C00145000 C 01/17/15 145.0 0.33 0.82
SCTY 150117C00150000 C 01/17/15 150.0 0.25 0.59
SCTY 150117C00155000 C 01/17/15 155.0 0.18 0.54
SCTY 150117C00160000 C 01/17/15 160.0 0.11 0.36
SCTY 150117C00165000 C 01/17/15 165.0 0.06 0.31
SCTY 150117C00170000 C 01/17/15 170.0 0.01 0.37
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.25
SCTY 150117P00010000 P 01/17/15 10.0 0.01 0.12
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.25
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.25
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.27
SCTY 150117P00020000 P 01/17/15 20.0 0.16 0.20
SCTY 150117P00023000 P 01/17/15 23.0 0.24 0.54
SCTY 150117P00025000 P 01/17/15 25.0 0.41 0.70
SCTY 150117P00028000 P 01/17/15 28.0 0.69 1.13
SCTY 150117P00030000 P 01/17/15 30.0 1.02 1.32
SCTY 150117P00033000 P 01/17/15 33.0 1.55 1.77
SCTY 150117P00035000 P 01/17/15 35.0 1.86 2.27
SCTY 150117P00038000 P 01/17/15 38.0 2.67 2.88
SCTY 150117P00040000 P 01/17/15 40.0 3.25 3.50
SCTY 150117P00043000 P 01/17/15 43.0 4.25 4.50
SCTY 150117P00045000 P 01/17/15 45.0 4.95 5.20
SCTY 150117P00047000 P 01/17/15 47.0 5.80 6.00
SCTY 150117P00050000 P 01/17/15 50.0 7.05 7.30
SCTY 150117P00052500 P 01/17/15 52.5 8.25 8.50
SCTY 150117P00055000 P 01/17/15 55.0 9.50 9.80
SCTY 150117P00057500 P 01/17/15 57.5 10.90 11.15
SCTY 150117P00060000 P 01/17/15 60.0 12.35 12.60
SCTY 150117P00062500 P 01/17/15 62.5 13.85 14.10
SCTY 150117P00065000 P 01/17/15 65.0 15.45 15.70
SCTY 150117P00067500 P 01/17/15 67.5 17.10 17.35
SCTY 150117P00070000 P 01/17/15 70.0 18.80 19.10
SCTY 150117P00072500 P 01/17/15 72.5 20.55 20.85
SCTY 150117P00075000 P 01/17/15 75.0 22.35 22.70
SCTY 150117P00077500 P 01/17/15 77.5 24.25 24.50
SCTY 150117P00080000 P 01/17/15 80.0 26.15 26.55
SCTY 150117P00082500 P 01/17/15 82.5 28.15 28.45
SCTY 150117P00085000 P 01/17/15 85.0 30.15 30.45
SCTY 150117P00087500 P 01/17/15 87.5 32.15 32.65
SCTY 150117P00090000 P 01/17/15 90.0 34.00 34.95
SCTY 150117P00092500 P 01/17/15 92.5 36.10 37.35
SCTY 150117P00095000 P 01/17/15 95.0 38.15 39.25
SCTY 150117P00100000 P 01/17/15 100.0 42.10 44.20
SCTY 150117P00105000 P 01/17/15 105.0 46.60 48.75
SCTY 150117P00110000 P 01/17/15 110.0 51.20 53.30
SCTY 150117P00115000 P 01/17/15 115.0 55.85 58.00
SCTY 150117P00120000 P 01/17/15 120.0 60.45 62.70
SCTY 150117P00125000 P 01/17/15 125.0 65.35 67.50
SCTY 150117P00130000 P 01/17/15 130.0 70.20 72.55
SCTY 150117P00135000 P 01/17/15 135.0 74.50 77.40
SCTY 150117P00140000 P 01/17/15 140.0 79.40 82.35
SCTY 150117P00145000 P 01/17/15 145.0 84.30 87.60
SCTY 150117P00150000 P 01/17/15 150.0 89.10 92.00
SCTY 150117P00155000 P 01/17/15 155.0 94.20 97.00
SCTY 150117P00160000 P 01/17/15 160.0 99.60 102.50
SCTY 150117P00165000 P 01/17/15 165.0 104.55 107.05
SCTY 150117P00170000 P 01/17/15 170.0 109.50 112.05
SCTY 160115C00005000 C 01/15/16 5.0 52.90 56.20
SCTY 160115C00008000 C 01/15/16 8.0 49.80 54.80
SCTY 160115C00010000 C 01/15/16 10.0 47.95 51.20
SCTY 160115C00013000 C 01/15/16 13.0 44.90 49.90
SCTY 160115C00015000 C 01/15/16 15.0 43.10 46.45
SCTY 160115C00018000 C 01/15/16 18.0 40.45 43.80
SCTY 160115C00020000 C 01/15/16 20.0 38.95 42.05
SCTY 160115C00023000 C 01/15/16 23.0 36.60 39.60
SCTY 160115C00025000 C 01/15/16 25.0 35.15 38.00
SCTY 160115C00028000 C 01/15/16 28.0 32.85 35.80
SCTY 160115C00030000 C 01/15/16 30.0 31.70 32.90
SCTY 160115C00033000 C 01/15/16 33.0 29.40 32.10
SCTY 160115C00035000 C 01/15/16 35.0 28.10 30.80
SCTY 160115C00037000 C 01/15/16 37.0 26.80 29.55
SCTY 160115C00040000 C 01/15/16 40.0 25.00 27.80
SCTY 160115C00042000 C 01/15/16 42.0 23.90 26.60
SCTY 160115C00045000 C 01/15/16 45.0 22.35 23.85
SCTY 160115C00047000 C 01/15/16 47.0 21.25 24.15
SCTY 160115C00050000 C 01/15/16 50.0 20.00 22.75
SCTY 160115C00052500 C 01/15/16 52.5 18.90 21.60
SCTY 160115C00055000 C 01/15/16 55.0 18.05 20.35
SCTY 160115C00057500 C 01/15/16 57.5 17.25 19.50
SCTY 160115C00060000 C 01/15/16 60.0 16.15 18.00
SCTY 160115C00062500 C 01/15/16 62.5 15.45 17.00
SCTY 160115C00065000 C 01/15/16 65.0 14.65 15.50
SCTY 160115C00067500 C 01/15/16 67.5 13.80 15.35
SCTY 160115C00070000 C 01/15/16 70.0 13.10 13.85
SCTY 160115C00072500 C 01/15/16 72.5 12.45 13.20
SCTY 160115C00075000 C 01/15/16 75.0 11.85 12.40
SCTY 160115C00077500 C 01/15/16 77.5 11.15 12.05
SCTY 160115C00080000 C 01/15/16 80.0 10.55 11.35
SCTY 160115C00082500 C 01/15/16 82.5 9.95 11.10
SCTY 160115C00085000 C 01/15/16 85.0 9.45 11.05
SCTY 160115C00087500 C 01/15/16 87.5 8.95 10.45
SCTY 160115C00090000 C 01/15/16 90.0 8.45 9.05
SCTY 160115C00092500 C 01/15/16 92.5 7.95 8.55
SCTY 160115C00095000 C 01/15/16 95.0 7.65 7.95
SCTY 160115C00100000 C 01/15/16 100.0 6.70 7.15
SCTY 160115C00105000 C 01/15/16 105.0 6.05 6.50
SCTY 160115C00110000 C 01/15/16 110.0 5.40 5.80
SCTY 160115C00115000 C 01/15/16 115.0 4.80 6.25
SCTY 160115C00120000 C 01/15/16 120.0 4.25 5.65
SCTY 160115C00125000 C 01/15/16 125.0 3.90 5.20
SCTY 160115C00130000 C 01/15/16 130.0 1.92 6.20
SCTY 160115C00135000 C 01/15/16 135.0 1.52 4.20
SCTY 160115C00140000 C 01/15/16 140.0 1.18 4.80
SCTY 160115C00145000 C 01/15/16 145.0 0.80 4.20
SCTY 160115C00150000 C 01/15/16 150.0 2.50 3.05
SCTY 160115C00155000 C 01/15/16 155.0 2.10 2.46
SCTY 160115C00160000 C 01/15/16 160.0 1.83 2.75
SCTY 160115C00165000 C 01/15/16 165.0 1.60 2.31
SCTY 160115C00170000 C 01/15/16 170.0 1.52 1.80
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.52
SCTY 160115P00008000 P 01/15/16 8.0 0.00 5.00
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.50
SCTY 160115P00013000 P 01/15/16 13.0 0.00 5.00
SCTY 160115P00015000 P 01/15/16 15.0 0.19 0.96
SCTY 160115P00018000 P 01/15/16 18.0 0.64 1.39
SCTY 160115P00020000 P 01/15/16 20.0 0.94 1.63
SCTY 160115P00023000 P 01/15/16 23.0 1.49 2.17
SCTY 160115P00025000 P 01/15/16 25.0 1.85 2.61
SCTY 160115P00028000 P 01/15/16 28.0 2.54 3.25
SCTY 160115P00030000 P 01/15/16 30.0 3.10 3.80
SCTY 160115P00033000 P 01/15/16 33.0 4.00 4.75
SCTY 160115P00035000 P 01/15/16 35.0 4.90 5.50
SCTY 160115P00037000 P 01/15/16 37.0 5.40 6.25
SCTY 160115P00040000 P 01/15/16 40.0 6.80 7.50
SCTY 160115P00042000 P 01/15/16 42.0 7.45 8.40
SCTY 160115P00045000 P 01/15/16 45.0 9.10 9.80
SCTY 160115P00047000 P 01/15/16 47.0 9.80 10.80
SCTY 160115P00050000 P 01/15/16 50.0 11.30 12.20
SCTY 160115P00052500 P 01/15/16 52.5 12.65 13.85
SCTY 160115P00055000 P 01/15/16 55.0 14.40 15.10
SCTY 160115P00057500 P 01/15/16 57.5 15.45 16.80
SCTY 160115P00060000 P 01/15/16 60.0 17.40 18.00
SCTY 160115P00062500 P 01/15/16 62.5 18.70 20.10
SCTY 160115P00065000 P 01/15/16 65.0 20.35 21.75
SCTY 160115P00067500 P 01/15/16 67.5 21.95 23.45
SCTY 160115P00070000 P 01/15/16 70.0 23.80 25.20
SCTY 160115P00072500 P 01/15/16 72.5 25.15 27.00
SCTY 160115P00075000 P 01/15/16 75.0 27.45 28.40
SCTY 160115P00077500 P 01/15/16 77.5 29.20 30.00
SCTY 160115P00080000 P 01/15/16 80.0 31.35 31.75
SCTY 160115P00082500 P 01/15/16 82.5 33.30 34.05
SCTY 160115P00085000 P 01/15/16 85.0 34.80 36.45
SCTY 160115P00087500 P 01/15/16 87.5 36.50 38.45
SCTY 160115P00090000 P 01/15/16 90.0 38.50 40.45
SCTY 160115P00092500 P 01/15/16 92.5 40.15 43.20
SCTY 160115P00095000 P 01/15/16 95.0 42.15 45.40
SCTY 160115P00100000 P 01/15/16 100.0 46.20 49.55
SCTY 160115P00105000 P 01/15/16 105.0 49.95 53.75
SCTY 160115P00110000 P 01/15/16 110.0 54.30 58.05
SCTY 160115P00115000 P 01/15/16 115.0 58.75 62.40
SCTY 160115P00120000 P 01/15/16 120.0 63.60 66.60
SCTY 160115P00125000 P 01/15/16 125.0 67.75 71.30
SCTY 160115P00130000 P 01/15/16 130.0 72.30 75.85
SCTY 160115P00135000 P 01/15/16 135.0 76.95 80.40
SCTY 160115P00140000 P 01/15/16 140.0 81.65 85.00
SCTY 160115P00145000 P 01/15/16 145.0 86.30 89.75
SCTY 160115P00150000 P 01/15/16 150.0 91.05 94.40
SCTY 160115P00155000 P 01/15/16 155.0 95.80 99.20
SCTY 160115P00160000 P 01/15/16 160.0 100.55 103.80
SCTY 160115P00165000 P 01/15/16 165.0 105.35 108.60
SCTY 160115P00170000 P 01/15/16 170.0 110.15 113.40

OPRA data is delayed 15 minutes.