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 (2014-06-27)Premium Content

Solarcity Corporation (SCTY)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140905C00040000 C 09/05/14 40.0 28.35 29.80
SCTY 140905C00045000 C 09/05/14 45.0 23.20 24.80
SCTY 140905C00050000 C 09/05/14 50.0 18.25 19.80
SCTY 140905C00052500 C 09/05/14 52.5 15.85 17.30
SCTY 140905C00055000 C 09/05/14 55.0 13.35 14.80
SCTY 140905C00058000 C 09/05/14 58.0 10.35 11.95
SCTY 140905C00059000 C 09/05/14 59.0 9.35 11.00
SCTY 140905C00060000 C 09/05/14 60.0 8.35 9.55
SCTY 140905C00061000 C 09/05/14 61.0 7.35 8.90
SCTY 140905C00062000 C 09/05/14 62.0 6.40 7.90
SCTY 140905C00062500 C 09/05/14 62.5 5.90 7.45
SCTY 140905C00063000 C 09/05/14 63.0 5.45 6.95
SCTY 140905C00063500 C 09/05/14 63.5 4.95 6.50
SCTY 140905C00064000 C 09/05/14 64.0 4.50 5.95
SCTY 140905C00064500 C 09/05/14 64.5 4.05 5.60
SCTY 140905C00065000 C 09/05/14 65.0 3.60 5.10
SCTY 140905C00065500 C 09/05/14 65.5 3.40 4.20
SCTY 140905C00066000 C 09/05/14 66.0 2.94 3.65
SCTY 140905C00066500 C 09/05/14 66.5 2.43 2.79
SCTY 140905C00067000 C 09/05/14 67.0 2.18 2.64
SCTY 140905C00067500 C 09/05/14 67.5 1.90 2.03
SCTY 140905C00068000 C 09/05/14 68.0 1.59 1.71
SCTY 140905C00068500 C 09/05/14 68.5 1.29 1.40
SCTY 140905C00069000 C 09/05/14 69.0 1.07 1.15
SCTY 140905C00069500 C 09/05/14 69.5 0.87 0.95
SCTY 140905C00070000 C 09/05/14 70.0 0.68 0.77
SCTY 140905C00070500 C 09/05/14 70.5 0.56 0.63
SCTY 140905C00071000 C 09/05/14 71.0 0.42 0.50
SCTY 140905C00071500 C 09/05/14 71.5 0.34 0.41
SCTY 140905C00072000 C 09/05/14 72.0 0.28 0.34
SCTY 140905C00072500 C 09/05/14 72.5 0.21 0.32
SCTY 140905C00073000 C 09/05/14 73.0 0.17 0.25
SCTY 140905C00073500 C 09/05/14 73.5 0.14 0.23
SCTY 140905C00074000 C 09/05/14 74.0 0.11 0.20
SCTY 140905C00074500 C 09/05/14 74.5 0.10 0.21
SCTY 140905C00075000 C 09/05/14 75.0 0.10 0.15
SCTY 140905C00076000 C 09/05/14 76.0 0.08 0.16
SCTY 140905C00077000 C 09/05/14 77.0 0.00 0.12
SCTY 140905C00078000 C 09/05/14 78.0 0.00 0.12
SCTY 140905C00079000 C 09/05/14 79.0 0.00 0.09
SCTY 140905C00080000 C 09/05/14 80.0 0.00 0.05
SCTY 140905C00081000 C 09/05/14 81.0 0.00 0.05
SCTY 140905C00082000 C 09/05/14 82.0 0.00 0.03
SCTY 140905C00083000 C 09/05/14 83.0 0.00 0.12
SCTY 140905C00084000 C 09/05/14 84.0 0.00 0.09
SCTY 140905C00085000 C 09/05/14 85.0 0.00 0.07
SCTY 140905C00086000 C 09/05/14 86.0 0.00 0.06
SCTY 140905C00087000 C 09/05/14 87.0 0.00 0.05
SCTY 140905C00088000 C 09/05/14 88.0 0.00 0.05
SCTY 140905C00089000 C 09/05/14 89.0 0.00 0.05
SCTY 140905C00090000 C 09/05/14 90.0 0.00 0.03
SCTY 140905C00091000 C 09/05/14 91.0 0.00 0.03
SCTY 140905C00092000 C 09/05/14 92.0 0.00 0.03
SCTY 140905C00093000 C 09/05/14 93.0 0.00 0.03
SCTY 140905C00094000 C 09/05/14 94.0 0.00 0.03
SCTY 140905C00095000 C 09/05/14 95.0 0.00 0.03
SCTY 140905C00100000 C 09/05/14 100.0 0.00 0.03
SCTY 140905C00105000 C 09/05/14 105.0 0.00 0.03
SCTY 140905P00040000 P 09/05/14 40.0 0.00 0.05
SCTY 140905P00045000 P 09/05/14 45.0 0.00 0.05
SCTY 140905P00050000 P 09/05/14 50.0 0.00 0.02
SCTY 140905P00052500 P 09/05/14 52.5 0.00 0.05
SCTY 140905P00055000 P 09/05/14 55.0 0.00 0.07
SCTY 140905P00058000 P 09/05/14 58.0 0.00 0.18
SCTY 140905P00059000 P 09/05/14 59.0 0.00 0.25
SCTY 140905P00060000 P 09/05/14 60.0 0.00 0.25
SCTY 140905P00061000 P 09/05/14 61.0 0.00 0.25
SCTY 140905P00062000 P 09/05/14 62.0 0.00 0.15
SCTY 140905P00062500 P 09/05/14 62.5 0.00 0.25
SCTY 140905P00063000 P 09/05/14 63.0 0.00 0.25
SCTY 140905P00063500 P 09/05/14 63.5 0.05 0.21
SCTY 140905P00064000 P 09/05/14 64.0 0.11 0.19
SCTY 140905P00064500 P 09/05/14 64.5 0.17 0.24
SCTY 140905P00065000 P 09/05/14 65.0 0.22 0.31
SCTY 140905P00065500 P 09/05/14 65.5 0.28 0.35
SCTY 140905P00066000 P 09/05/14 66.0 0.34 0.45
SCTY 140905P00066500 P 09/05/14 66.5 0.45 0.53
SCTY 140905P00067000 P 09/05/14 67.0 0.56 0.64
SCTY 140905P00067500 P 09/05/14 67.5 0.72 0.84
SCTY 140905P00068000 P 09/05/14 68.0 0.89 1.00
SCTY 140905P00068500 P 09/05/14 68.5 1.14 1.21
SCTY 140905P00069000 P 09/05/14 69.0 1.39 1.51
SCTY 140905P00069500 P 09/05/14 69.5 1.66 1.80
SCTY 140905P00070000 P 09/05/14 70.0 1.94 2.21
SCTY 140905P00070500 P 09/05/14 70.5 2.33 2.62
SCTY 140905P00071000 P 09/05/14 71.0 2.66 3.10
SCTY 140905P00071500 P 09/05/14 71.5 2.71 3.50
SCTY 140905P00072000 P 09/05/14 72.0 3.45 3.95
SCTY 140905P00072500 P 09/05/14 72.5 3.35 4.40
SCTY 140905P00073000 P 09/05/14 73.0 3.70 4.85
SCTY 140905P00073500 P 09/05/14 73.5 4.00 5.35
SCTY 140905P00074000 P 09/05/14 74.0 4.45 5.80
SCTY 140905P00074500 P 09/05/14 74.5 4.90 6.30
SCTY 140905P00075000 P 09/05/14 75.0 5.35 6.75
SCTY 140905P00076000 P 09/05/14 76.0 6.25 7.70
SCTY 140905P00077000 P 09/05/14 77.0 7.20 8.75
SCTY 140905P00078000 P 09/05/14 78.0 8.20 9.70
SCTY 140905P00079000 P 09/05/14 79.0 9.20 10.70
SCTY 140905P00080000 P 09/05/14 80.0 9.95 11.70
SCTY 140905P00081000 P 09/05/14 81.0 11.10 12.65
SCTY 140905P00082000 P 09/05/14 82.0 12.15 13.70
SCTY 140905P00083000 P 09/05/14 83.0 13.15 14.70
SCTY 140905P00084000 P 09/05/14 84.0 14.15 15.70
SCTY 140905P00085000 P 09/05/14 85.0 15.15 16.65
SCTY 140905P00086000 P 09/05/14 86.0 16.15 17.70
SCTY 140905P00087000 P 09/05/14 87.0 17.10 18.80
SCTY 140905P00088000 P 09/05/14 88.0 18.15 19.70
SCTY 140905P00089000 P 09/05/14 89.0 19.15 20.70
SCTY 140905P00090000 P 09/05/14 90.0 20.10 21.80
SCTY 140905P00091000 P 09/05/14 91.0 21.10 22.70
SCTY 140905P00092000 P 09/05/14 92.0 22.10 23.70
SCTY 140905P00093000 P 09/05/14 93.0 23.10 24.70
SCTY 140905P00094000 P 09/05/14 94.0 24.10 25.70
SCTY 140905P00095000 P 09/05/14 95.0 25.10 26.70
SCTY 140905P00100000 P 09/05/14 100.0 30.10 31.75
SCTY 140905P00105000 P 09/05/14 105.0 35.15 36.75
SCTY 140912C00040000 C 09/12/14 40.0 28.35 29.80
SCTY 140912C00045000 C 09/12/14 45.0 23.35 24.80
SCTY 140912C00050000 C 09/12/14 50.0 18.20 19.85
SCTY 140912C00055000 C 09/12/14 55.0 13.35 14.85
SCTY 140912C00060000 C 09/12/14 60.0 8.50 10.10
SCTY 140912C00065000 C 09/12/14 65.0 4.25 4.80
SCTY 140912C00066000 C 09/12/14 66.0 3.55 4.35
SCTY 140912C00067000 C 09/12/14 67.0 2.90 3.10
SCTY 140912C00067500 C 09/12/14 67.5 2.60 2.83
SCTY 140912C00068000 C 09/12/14 68.0 2.32 2.47
SCTY 140912C00068500 C 09/12/14 68.5 2.06 2.17
SCTY 140912C00069000 C 09/12/14 69.0 1.82 1.96
SCTY 140912C00069500 C 09/12/14 69.5 1.60 1.71
SCTY 140912C00070000 C 09/12/14 70.0 1.41 1.50
SCTY 140912C00070500 C 09/12/14 70.5 1.22 1.33
SCTY 140912C00071000 C 09/12/14 71.0 1.06 1.19
SCTY 140912C00071500 C 09/12/14 71.5 0.94 1.07
SCTY 140912C00072000 C 09/12/14 72.0 0.81 0.94
SCTY 140912C00072500 C 09/12/14 72.5 0.71 0.82
SCTY 140912C00073000 C 09/12/14 73.0 0.61 0.75
SCTY 140912C00073500 C 09/12/14 73.5 0.53 0.69
SCTY 140912C00074000 C 09/12/14 74.0 0.44 0.56
SCTY 140912C00074500 C 09/12/14 74.5 0.40 0.57
SCTY 140912C00075000 C 09/12/14 75.0 0.35 0.49
SCTY 140912C00076000 C 09/12/14 76.0 0.27 0.42
SCTY 140912C00077000 C 09/12/14 77.0 0.21 0.41
SCTY 140912C00078000 C 09/12/14 78.0 0.17 0.34
SCTY 140912C00079000 C 09/12/14 79.0 0.16 0.28
SCTY 140912C00080000 C 09/12/14 80.0 0.11 0.24
SCTY 140912C00081000 C 09/12/14 81.0 0.12 0.21
SCTY 140912C00082000 C 09/12/14 82.0 0.06 0.16
SCTY 140912C00083000 C 09/12/14 83.0 0.03 0.20
SCTY 140912C00084000 C 09/12/14 84.0 0.00 0.25
SCTY 140912C00085000 C 09/12/14 85.0 0.00 0.15
SCTY 140912C00086000 C 09/12/14 86.0 0.00 0.25
SCTY 140912C00087000 C 09/12/14 87.0 0.00 0.25
SCTY 140912C00088000 C 09/12/14 88.0 0.00 0.25
SCTY 140912C00089000 C 09/12/14 89.0 0.00 0.16
SCTY 140912C00090000 C 09/12/14 90.0 0.00 0.20
SCTY 140912C00091000 C 09/12/14 91.0 0.00 0.18
SCTY 140912C00092000 C 09/12/14 92.0 0.00 0.16
SCTY 140912C00093000 C 09/12/14 93.0 0.00 0.15
SCTY 140912C00094000 C 09/12/14 94.0 0.00 0.12
SCTY 140912C00095000 C 09/12/14 95.0 0.00 0.08
SCTY 140912P00040000 P 09/12/14 40.0 0.00 0.05
SCTY 140912P00045000 P 09/12/14 45.0 0.00 0.05
SCTY 140912P00050000 P 09/12/14 50.0 0.00 0.11
SCTY 140912P00055000 P 09/12/14 55.0 0.00 0.20
SCTY 140912P00060000 P 09/12/14 60.0 0.13 0.31
SCTY 140912P00065000 P 09/12/14 65.0 0.71 0.79
SCTY 140912P00066000 P 09/12/14 66.0 0.96 1.11
SCTY 140912P00067000 P 09/12/14 67.0 1.27 1.38
SCTY 140912P00067500 P 09/12/14 67.5 1.48 1.59
SCTY 140912P00068000 P 09/12/14 68.0 1.66 1.82
SCTY 140912P00068500 P 09/12/14 68.5 1.89 2.06
SCTY 140912P00069000 P 09/12/14 69.0 2.16 2.33
SCTY 140912P00069500 P 09/12/14 69.5 2.42 2.63
SCTY 140912P00070000 P 09/12/14 70.0 2.72 3.10
SCTY 140912P00070500 P 09/12/14 70.5 3.05 3.25
SCTY 140912P00071000 P 09/12/14 71.0 3.35 3.60
SCTY 140912P00071500 P 09/12/14 71.5 3.70 4.10
SCTY 140912P00072000 P 09/12/14 72.0 4.05 4.35
SCTY 140912P00072500 P 09/12/14 72.5 4.30 4.75
SCTY 140912P00073000 P 09/12/14 73.0 4.70 5.35
SCTY 140912P00073500 P 09/12/14 73.5 5.10 5.60
SCTY 140912P00074000 P 09/12/14 74.0 5.15 6.20
SCTY 140912P00074500 P 09/12/14 74.5 5.55 6.60
SCTY 140912P00075000 P 09/12/14 75.0 5.75 7.10
SCTY 140912P00076000 P 09/12/14 76.0 7.10 7.95
SCTY 140912P00077000 P 09/12/14 77.0 7.90 9.00
SCTY 140912P00078000 P 09/12/14 78.0 9.15 9.95
SCTY 140912P00079000 P 09/12/14 79.0 9.30 11.00
SCTY 140912P00080000 P 09/12/14 80.0 10.70 11.85
SCTY 140912P00081000 P 09/12/14 81.0 11.30 12.85
SCTY 140912P00082000 P 09/12/14 82.0 12.25 13.85
SCTY 140912P00083000 P 09/12/14 83.0 13.15 14.80
SCTY 140912P00084000 P 09/12/14 84.0 14.00 15.75
SCTY 140912P00085000 P 09/12/14 85.0 15.00 16.80
SCTY 140912P00086000 P 09/12/14 86.0 16.00 17.75
SCTY 140912P00087000 P 09/12/14 87.0 17.00 18.75
SCTY 140912P00088000 P 09/12/14 88.0 18.00 20.00
SCTY 140912P00089000 P 09/12/14 89.0 19.00 20.75
SCTY 140912P00090000 P 09/12/14 90.0 19.90 22.00
SCTY 140912P00091000 P 09/12/14 91.0 20.95 23.05
SCTY 140912P00092000 P 09/12/14 92.0 21.90 24.00
SCTY 140912P00093000 P 09/12/14 93.0 22.95 24.85
SCTY 140912P00094000 P 09/12/14 94.0 23.95 25.90
SCTY 140912P00095000 P 09/12/14 95.0 25.00 26.75
SCTY 140920C00040000 C 09/20/14 40.0 28.20 29.80
SCTY 140920C00045000 C 09/20/14 45.0 23.20 24.80
SCTY 140920C00050000 C 09/20/14 50.0 18.30 19.65
SCTY 140920C00055000 C 09/20/14 55.0 13.40 15.05
SCTY 140920C00057500 C 09/20/14 57.5 11.05 12.55
SCTY 140920C00060000 C 09/20/14 60.0 8.75 9.95
SCTY 140920C00062500 C 09/20/14 62.5 6.60 7.30
SCTY 140920C00064500 C 09/20/14 64.5 5.05 5.70
SCTY 140920C00065000 C 09/20/14 65.0 4.70 5.10
SCTY 140920C00065500 C 09/20/14 65.5 4.60 4.75
SCTY 140920C00066000 C 09/20/14 66.0 4.05 4.35
SCTY 140920C00066500 C 09/20/14 66.5 3.75 4.05
SCTY 140920C00067000 C 09/20/14 67.0 3.45 4.00
SCTY 140920C00067500 C 09/20/14 67.5 3.20 3.45
SCTY 140920C00068000 C 09/20/14 68.0 2.93 3.40
SCTY 140920C00068500 C 09/20/14 68.5 2.69 3.15
SCTY 140920C00069000 C 09/20/14 69.0 2.49 2.66
SCTY 140920C00069500 C 09/20/14 69.5 2.24 2.44
SCTY 140920C00070000 C 09/20/14 70.0 2.09 2.20
SCTY 140920C00070500 C 09/20/14 70.5 1.85 2.02
SCTY 140920C00071000 C 09/20/14 71.0 1.67 1.85
SCTY 140920C00071500 C 09/20/14 71.5 1.51 1.66
SCTY 140920C00072000 C 09/20/14 72.0 1.37 1.51
SCTY 140920C00072500 C 09/20/14 72.5 1.23 1.37
SCTY 140920C00073000 C 09/20/14 73.0 1.11 1.24
SCTY 140920C00073500 C 09/20/14 73.5 1.00 1.12
SCTY 140920C00074000 C 09/20/14 74.0 0.90 1.15
SCTY 140920C00074500 C 09/20/14 74.5 0.81 0.92
SCTY 140920C00075000 C 09/20/14 75.0 0.75 0.84
SCTY 140920C00076000 C 09/20/14 76.0 0.58 0.77
SCTY 140920C00077500 C 09/20/14 77.5 0.43 0.57
SCTY 140920C00079000 C 09/20/14 79.0 0.30 0.47
SCTY 140920C00080000 C 09/20/14 80.0 0.25 0.34
SCTY 140920C00081000 C 09/20/14 81.0 0.19 0.37
SCTY 140920C00082500 C 09/20/14 82.5 0.14 0.20
SCTY 140920C00084000 C 09/20/14 84.0 0.10 0.15
SCTY 140920C00085000 C 09/20/14 85.0 0.09 0.13
SCTY 140920C00086000 C 09/20/14 86.0 0.04 0.11
SCTY 140920C00089000 C 09/20/14 89.0 0.04 0.09
SCTY 140920C00090000 C 09/20/14 90.0 0.06 0.15
SCTY 140920C00095000 C 09/20/14 95.0 0.00 0.12
SCTY 140920C00100000 C 09/20/14 100.0 0.00 0.12
SCTY 140920C00105000 C 09/20/14 105.0 0.00 0.12
SCTY 140920C00110000 C 09/20/14 110.0 0.00 0.12
SCTY 140920C00115000 C 09/20/14 115.0 0.00 0.03
SCTY 140920P00040000 P 09/20/14 40.0 0.00 0.06
SCTY 140920P00045000 P 09/20/14 45.0 0.00 0.07
SCTY 140920P00050000 P 09/20/14 50.0 0.05 0.09
SCTY 140920P00055000 P 09/20/14 55.0 0.08 0.26
SCTY 140920P00057500 P 09/20/14 57.5 0.10 0.34
SCTY 140920P00060000 P 09/20/14 60.0 0.37 0.44
SCTY 140920P00062500 P 09/20/14 62.5 0.69 0.80
SCTY 140920P00064500 P 09/20/14 64.5 1.13 1.26
SCTY 140920P00065000 P 09/20/14 65.0 1.26 1.41
SCTY 140920P00065500 P 09/20/14 65.5 1.42 1.57
SCTY 140920P00066000 P 09/20/14 66.0 1.58 1.77
SCTY 140920P00066500 P 09/20/14 66.5 1.75 1.96
SCTY 140920P00067000 P 09/20/14 67.0 1.95 2.16
SCTY 140920P00067500 P 09/20/14 67.5 2.17 2.38
SCTY 140920P00068000 P 09/20/14 68.0 2.38 2.60
SCTY 140920P00068500 P 09/20/14 68.5 2.54 2.88
SCTY 140920P00069000 P 09/20/14 69.0 2.85 3.15
SCTY 140920P00069500 P 09/20/14 69.5 3.05 3.45
SCTY 140920P00070000 P 09/20/14 70.0 3.40 3.75
SCTY 140920P00070500 P 09/20/14 70.5 3.70 4.05
SCTY 140920P00071000 P 09/20/14 71.0 4.05 4.35
SCTY 140920P00071500 P 09/20/14 71.5 4.35 4.70
SCTY 140920P00072000 P 09/20/14 72.0 4.70 5.05
SCTY 140920P00072500 P 09/20/14 72.5 5.05 5.40
SCTY 140920P00073000 P 09/20/14 73.0 5.40 5.80
SCTY 140920P00073500 P 09/20/14 73.5 5.65 6.20
SCTY 140920P00074000 P 09/20/14 74.0 6.20 6.65
SCTY 140920P00074500 P 09/20/14 74.5 6.60 7.05
SCTY 140920P00075000 P 09/20/14 75.0 6.85 7.40
SCTY 140920P00076000 P 09/20/14 76.0 7.65 8.25
SCTY 140920P00077500 P 09/20/14 77.5 9.15 9.70
SCTY 140920P00079000 P 09/20/14 79.0 9.70 11.05
SCTY 140920P00080000 P 09/20/14 80.0 11.20 11.95
SCTY 140920P00081000 P 09/20/14 81.0 11.45 12.95
SCTY 140920P00082500 P 09/20/14 82.5 12.80 14.35
SCTY 140920P00084000 P 09/20/14 84.0 14.35 15.95
SCTY 140920P00085000 P 09/20/14 85.0 15.20 16.90
SCTY 140920P00086000 P 09/20/14 86.0 16.25 17.85
SCTY 140920P00089000 P 09/20/14 89.0 19.20 20.80
SCTY 140920P00090000 P 09/20/14 90.0 20.15 21.85
SCTY 140920P00095000 P 09/20/14 95.0 25.10 26.80
SCTY 140920P00100000 P 09/20/14 100.0 30.10 31.85
SCTY 140920P00105000 P 09/20/14 105.0 35.05 36.90
SCTY 140920P00110000 P 09/20/14 110.0 40.05 41.75
SCTY 140920P00115000 P 09/20/14 115.0 45.05 46.90
SCTY 140926C00040000 C 09/26/14 40.0 28.35 29.80
SCTY 140926C00045000 C 09/26/14 45.0 23.05 24.85
SCTY 140926C00050000 C 09/26/14 50.0 18.25 20.10
SCTY 140926C00055000 C 09/26/14 55.0 13.45 15.30
SCTY 140926C00060000 C 09/26/14 60.0 8.90 10.50
SCTY 140926C00063000 C 09/26/14 63.0 6.50 8.15
SCTY 140926C00063500 C 09/26/14 63.5 6.20 7.55
SCTY 140926C00064000 C 09/26/14 64.0 5.70 7.15
SCTY 140926C00064500 C 09/26/14 64.5 5.40 6.80
SCTY 140926C00065000 C 09/26/14 65.0 5.15 5.90
SCTY 140926C00065500 C 09/26/14 65.5 4.85 5.70
SCTY 140926C00066000 C 09/26/14 66.0 4.55 5.70
SCTY 140926C00066500 C 09/26/14 66.5 4.20 5.40
SCTY 140926C00067000 C 09/26/14 67.0 3.90 4.75
SCTY 140926C00067500 C 09/26/14 67.5 3.70 4.55
SCTY 140926C00068000 C 09/26/14 68.0 3.40 4.45
SCTY 140926C00068500 C 09/26/14 68.5 3.15 3.90
SCTY 140926C00069000 C 09/26/14 69.0 2.97 3.55
SCTY 140926C00069500 C 09/26/14 69.5 2.73 3.30
SCTY 140926C00070000 C 09/26/14 70.0 2.57 3.05
SCTY 140926C00070500 C 09/26/14 70.5 2.35 3.35
SCTY 140926C00071000 C 09/26/14 71.0 2.18 2.87
SCTY 140926C00071500 C 09/26/14 71.5 2.01 2.78
SCTY 140926C00072000 C 09/26/14 72.0 1.85 2.64
SCTY 140926C00072500 C 09/26/14 72.5 1.71 2.10
SCTY 140926C00073000 C 09/26/14 73.0 1.55 2.25
SCTY 140926C00073500 C 09/26/14 73.5 1.44 2.04
SCTY 140926C00074000 C 09/26/14 74.0 1.31 1.86
SCTY 140926C00074500 C 09/26/14 74.5 1.19 1.72
SCTY 140926C00075000 C 09/26/14 75.0 1.09 1.35
SCTY 140926C00076000 C 09/26/14 76.0 0.92 1.40
SCTY 140926C00077000 C 09/26/14 77.0 0.75 1.37
SCTY 140926C00078000 C 09/26/14 78.0 0.64 1.21
SCTY 140926C00079000 C 09/26/14 79.0 0.51 1.08
SCTY 140926C00080000 C 09/26/14 80.0 0.43 0.80
SCTY 140926C00081000 C 09/26/14 81.0 0.34 0.77
SCTY 140926C00082000 C 09/26/14 82.0 0.27 0.67
SCTY 140926C00083000 C 09/26/14 83.0 0.23 0.59
SCTY 140926C00084000 C 09/26/14 84.0 0.17 0.53
SCTY 140926C00085000 C 09/26/14 85.0 0.17 0.49
SCTY 140926C00086000 C 09/26/14 86.0 0.15 0.45
SCTY 140926C00087000 C 09/26/14 87.0 0.12 0.37
SCTY 140926C00088000 C 09/26/14 88.0 0.09 0.34
SCTY 140926C00089000 C 09/26/14 89.0 0.07 0.32
SCTY 140926C00090000 C 09/26/14 90.0 0.05 0.30
SCTY 140926C00091000 C 09/26/14 91.0 0.04 0.28
SCTY 140926C00092000 C 09/26/14 92.0 0.02 0.27
SCTY 140926C00093000 C 09/26/14 93.0 0.02 0.25
SCTY 140926C00094000 C 09/26/14 94.0 0.00 0.25
SCTY 140926C00095000 C 09/26/14 95.0 0.00 0.25
SCTY 140926P00040000 P 09/26/14 40.0 0.00 0.06
SCTY 140926P00045000 P 09/26/14 45.0 0.00 0.14
SCTY 140926P00050000 P 09/26/14 50.0 0.00 0.25
SCTY 140926P00055000 P 09/26/14 55.0 0.11 0.35
SCTY 140926P00060000 P 09/26/14 60.0 0.50 0.70
SCTY 140926P00063000 P 09/26/14 63.0 1.06 1.30
SCTY 140926P00063500 P 09/26/14 63.5 1.15 1.45
SCTY 140926P00064000 P 09/26/14 64.0 1.20 1.68
SCTY 140926P00064500 P 09/26/14 64.5 1.34 1.82
SCTY 140926P00065000 P 09/26/14 65.0 1.59 1.95
SCTY 140926P00065500 P 09/26/14 65.5 1.74 2.15
SCTY 140926P00066000 P 09/26/14 66.0 1.83 2.27
SCTY 140926P00066500 P 09/26/14 66.5 2.00 2.50
SCTY 140926P00067000 P 09/26/14 67.0 2.33 2.78
SCTY 140926P00067500 P 09/26/14 67.5 2.53 2.95
SCTY 140926P00068000 P 09/26/14 68.0 2.61 3.20
SCTY 140926P00068500 P 09/26/14 68.5 2.82 3.40
SCTY 140926P00069000 P 09/26/14 69.0 3.40 3.85
SCTY 140926P00069500 P 09/26/14 69.5 3.65 3.95
SCTY 140926P00070000 P 09/26/14 70.0 3.95 4.25
SCTY 140926P00070500 P 09/26/14 70.5 3.90 4.65
SCTY 140926P00071000 P 09/26/14 71.0 4.50 4.90
SCTY 140926P00071500 P 09/26/14 71.5 4.75 5.25
SCTY 140926P00072000 P 09/26/14 72.0 4.80 5.55
SCTY 140926P00072500 P 09/26/14 72.5 5.05 5.95
SCTY 140926P00073000 P 09/26/14 73.0 5.35 6.25
SCTY 140926P00073500 P 09/26/14 73.5 6.25 6.65
SCTY 140926P00074000 P 09/26/14 74.0 6.45 7.05
SCTY 140926P00074500 P 09/26/14 74.5 6.40 7.55
SCTY 140926P00075000 P 09/26/14 75.0 6.70 7.90
SCTY 140926P00076000 P 09/26/14 76.0 7.55 8.70
SCTY 140926P00077000 P 09/26/14 77.0 8.15 9.50
SCTY 140926P00078000 P 09/26/14 78.0 9.00 10.45
SCTY 140926P00079000 P 09/26/14 79.0 10.00 11.45
SCTY 140926P00080000 P 09/26/14 80.0 10.75 12.35
SCTY 140926P00081000 P 09/26/14 81.0 11.65 13.25
SCTY 140926P00082000 P 09/26/14 82.0 12.55 14.30
SCTY 140926P00083000 P 09/26/14 83.0 13.35 15.30
SCTY 140926P00084000 P 09/26/14 84.0 14.35 16.05
SCTY 140926P00085000 P 09/26/14 85.0 15.30 17.15
SCTY 140926P00086000 P 09/26/14 86.0 15.95 18.10
SCTY 140926P00087000 P 09/26/14 87.0 17.15 19.15
SCTY 140926P00088000 P 09/26/14 88.0 18.00 20.05
SCTY 140926P00089000 P 09/26/14 89.0 18.90 21.05
SCTY 140926P00090000 P 09/26/14 90.0 19.75 22.15
SCTY 140926P00091000 P 09/26/14 91.0 20.70 23.20
SCTY 140926P00092000 P 09/26/14 92.0 21.95 24.05
SCTY 140926P00093000 P 09/26/14 93.0 22.90 24.90
SCTY 140926P00094000 P 09/26/14 94.0 23.90 26.00
SCTY 140926P00095000 P 09/26/14 95.0 24.90 26.80
SCTY 141003C00060000 C 10/03/14 60.0 9.15 10.85
SCTY 141003C00063000 C 10/03/14 63.0 6.90 8.25
SCTY 141003C00063500 C 10/03/14 63.5 6.50 7.90
SCTY 141003C00064000 C 10/03/14 64.0 6.15 7.50
SCTY 141003C00064500 C 10/03/14 64.5 5.90 6.60
SCTY 141003C00065000 C 10/03/14 65.0 5.60 6.20
SCTY 141003C00065500 C 10/03/14 65.5 5.15 5.90
SCTY 141003C00066000 C 10/03/14 66.0 4.80 5.60
SCTY 141003C00066500 C 10/03/14 66.5 4.65 5.35
SCTY 141003C00067000 C 10/03/14 67.0 4.45 5.00
SCTY 141003C00067500 C 10/03/14 67.5 4.10 4.70
SCTY 141003C00068000 C 10/03/14 68.0 3.80 4.45
SCTY 141003C00068500 C 10/03/14 68.5 3.55 4.20
SCTY 141003C00069000 C 10/03/14 69.0 3.35 3.95
SCTY 141003C00069500 C 10/03/14 69.5 3.10 3.70
SCTY 141003C00070000 C 10/03/14 70.0 2.89 3.45
SCTY 141003C00070500 C 10/03/14 70.5 2.71 3.25
SCTY 141003C00071000 C 10/03/14 71.0 2.53 3.15
SCTY 141003C00071500 C 10/03/14 71.5 2.42 2.91
SCTY 141003C00072000 C 10/03/14 72.0 2.27 2.70
SCTY 141003C00072500 C 10/03/14 72.5 2.11 2.57
SCTY 141003C00073000 C 10/03/14 73.0 1.97 2.25
SCTY 141003C00073500 C 10/03/14 73.5 1.83 2.20
SCTY 141003C00074000 C 10/03/14 74.0 1.69 2.11
SCTY 141003C00074500 C 10/03/14 74.5 1.57 1.97
SCTY 141003C00075000 C 10/03/14 75.0 1.46 1.82
SCTY 141003C00076000 C 10/03/14 76.0 1.25 1.59
SCTY 141003C00077000 C 10/03/14 77.0 1.07 1.40
SCTY 141003C00078000 C 10/03/14 78.0 0.89 1.25
SCTY 141003C00079000 C 10/03/14 79.0 0.76 1.15
SCTY 141003C00080000 C 10/03/14 80.0 0.68 1.22
SCTY 141003C00081000 C 10/03/14 81.0 0.53 1.05
SCTY 141003C00082000 C 10/03/14 82.0 0.46 0.94
SCTY 141003C00083000 C 10/03/14 83.0 0.34 0.84
SCTY 141003C00084000 C 10/03/14 84.0 0.26 0.77
SCTY 141003C00085000 C 10/03/14 85.0 0.27 0.71
SCTY 141003C00090000 C 10/03/14 90.0 0.03 0.46
SCTY 141003C00095000 C 10/03/14 95.0 0.03 0.25
SCTY 141003P00060000 P 10/03/14 60.0 0.70 1.16
SCTY 141003P00063000 P 10/03/14 63.0 1.41 1.70
SCTY 141003P00063500 P 10/03/14 63.5 1.41 1.85
SCTY 141003P00064000 P 10/03/14 64.0 1.55 2.03
SCTY 141003P00064500 P 10/03/14 64.5 1.85 2.20
SCTY 141003P00065000 P 10/03/14 65.0 2.00 2.34
SCTY 141003P00065500 P 10/03/14 65.5 2.06 2.53
SCTY 141003P00066000 P 10/03/14 66.0 2.19 2.73
SCTY 141003P00066500 P 10/03/14 66.5 2.50 2.94
SCTY 141003P00067000 P 10/03/14 67.0 2.80 3.20
SCTY 141003P00067500 P 10/03/14 67.5 2.98 3.40
SCTY 141003P00068000 P 10/03/14 68.0 3.10 3.70
SCTY 141003P00068500 P 10/03/14 68.5 3.20 3.95
SCTY 141003P00069000 P 10/03/14 69.0 3.85 4.15
SCTY 141003P00069500 P 10/03/14 69.5 4.00 4.45
SCTY 141003P00070000 P 10/03/14 70.0 4.15 4.80
SCTY 141003P00070500 P 10/03/14 70.5 4.40 5.10
SCTY 141003P00071000 P 10/03/14 71.0 4.65 5.35
SCTY 141003P00071500 P 10/03/14 71.5 5.25 5.65
SCTY 141003P00072000 P 10/03/14 72.0 5.40 6.15
SCTY 141003P00072500 P 10/03/14 72.5 5.60 6.45
SCTY 141003P00073000 P 10/03/14 73.0 5.80 6.70
SCTY 141003P00073500 P 10/03/14 73.5 6.15 7.05
SCTY 141003P00074000 P 10/03/14 74.0 7.00 7.40
SCTY 141003P00074500 P 10/03/14 74.5 7.25 7.95
SCTY 141003P00075000 P 10/03/14 75.0 7.35 8.30
SCTY 141003P00076000 P 10/03/14 76.0 7.95 8.95
SCTY 141003P00077000 P 10/03/14 77.0 8.75 9.90
SCTY 141003P00078000 P 10/03/14 78.0 9.55 10.65
SCTY 141003P00079000 P 10/03/14 79.0 10.30 11.75
SCTY 141003P00080000 P 10/03/14 80.0 11.00 12.40
SCTY 141003P00081000 P 10/03/14 81.0 12.00 13.25
SCTY 141003P00082000 P 10/03/14 82.0 12.80 14.40
SCTY 141003P00083000 P 10/03/14 83.0 13.80 15.30
SCTY 141003P00084000 P 10/03/14 84.0 14.60 16.20
SCTY 141003P00085000 P 10/03/14 85.0 15.40 17.15
SCTY 141003P00090000 P 10/03/14 90.0 19.75 22.50
SCTY 141003P00095000 P 10/03/14 95.0 24.80 27.25
SCTY 141010C00063000 C 10/10/14 63.0 7.15 8.60
SCTY 141010C00063500 C 10/10/14 63.5 6.70 8.20
SCTY 141010C00064000 C 10/10/14 64.0 6.65 7.50
SCTY 141010C00064500 C 10/10/14 64.5 6.35 6.90
SCTY 141010C00065000 C 10/10/14 65.0 5.85 6.55
SCTY 141010C00065500 C 10/10/14 65.5 5.65 6.25
SCTY 141010C00066000 C 10/10/14 66.0 5.40 5.95
SCTY 141010C00066500 C 10/10/14 66.5 5.00 5.65
SCTY 141010C00067000 C 10/10/14 67.0 4.80 5.35
SCTY 141010C00067500 C 10/10/14 67.5 4.45 5.10
SCTY 141010C00068000 C 10/10/14 68.0 4.30 4.85
SCTY 141010C00068500 C 10/10/14 68.5 4.05 4.60
SCTY 141010C00069000 C 10/10/14 69.0 3.80 4.30
SCTY 141010C00069500 C 10/10/14 69.5 3.60 4.10
SCTY 141010C00070000 C 10/10/14 70.0 3.30 3.85
SCTY 141010C00070500 C 10/10/14 70.5 3.20 3.65
SCTY 141010C00071000 C 10/10/14 71.0 3.00 3.45
SCTY 141010C00071500 C 10/10/14 71.5 2.72 3.30
SCTY 141010C00072000 C 10/10/14 72.0 2.67 3.05
SCTY 141010C00072500 C 10/10/14 72.5 2.43 2.91
SCTY 141010C00073000 C 10/10/14 73.0 2.25 2.76
SCTY 141010C00073500 C 10/10/14 73.5 2.20 2.59
SCTY 141010C00074000 C 10/10/14 74.0 1.99 2.43
SCTY 141010C00074500 C 10/10/14 74.5 1.95 2.27
SCTY 141010C00075000 C 10/10/14 75.0 1.79 2.18
SCTY 141010C00076000 C 10/10/14 76.0 1.59 1.88
SCTY 141010C00077000 C 10/10/14 77.0 1.35 1.69
SCTY 141010C00078000 C 10/10/14 78.0 1.14 1.48
SCTY 141010C00079000 C 10/10/14 79.0 1.00 1.29
SCTY 141010C00080000 C 10/10/14 80.0 0.91 1.42
SCTY 141010P00063000 P 10/10/14 63.0 1.77 2.09
SCTY 141010P00063500 P 10/10/14 63.5 1.72 2.20
SCTY 141010P00064000 P 10/10/14 64.0 2.08 2.35
SCTY 141010P00064500 P 10/10/14 64.5 2.24 2.53
SCTY 141010P00065000 P 10/10/14 65.0 2.19 2.75
SCTY 141010P00065500 P 10/10/14 65.5 2.36 2.93
SCTY 141010P00066000 P 10/10/14 66.0 2.57 3.15
SCTY 141010P00066500 P 10/10/14 66.5 2.82 3.35
SCTY 141010P00067000 P 10/10/14 67.0 3.20 3.60
SCTY 141010P00067500 P 10/10/14 67.5 3.35 3.85
SCTY 141010P00068000 P 10/10/14 68.0 3.30 4.10
SCTY 141010P00068500 P 10/10/14 68.5 3.55 4.35
SCTY 141010P00069000 P 10/10/14 69.0 3.90 4.60
SCTY 141010P00069500 P 10/10/14 69.5 4.60 5.05
SCTY 141010P00070000 P 10/10/14 70.0 4.70 5.25
SCTY 141010P00070500 P 10/10/14 70.5 4.80 5.45
SCTY 141010P00071000 P 10/10/14 71.0 5.10 5.90
SCTY 141010P00071500 P 10/10/14 71.5 5.20 6.20
SCTY 141010P00072000 P 10/10/14 72.0 6.00 6.40
SCTY 141010P00072500 P 10/10/14 72.5 6.15 6.90
SCTY 141010P00073000 P 10/10/14 73.0 6.15 7.10
SCTY 141010P00073500 P 10/10/14 73.5 6.50 7.45
SCTY 141010P00074000 P 10/10/14 74.0 6.80 7.80
SCTY 141010P00074500 P 10/10/14 74.5 7.75 8.15
SCTY 141010P00075000 P 10/10/14 75.0 8.10 8.55
SCTY 141010P00076000 P 10/10/14 76.0 8.70 9.35
SCTY 141010P00077000 P 10/10/14 77.0 9.05 10.40
SCTY 141010P00078000 P 10/10/14 78.0 9.80 11.00
SCTY 141010P00079000 P 10/10/14 79.0 10.55 11.80
SCTY 141010P00080000 P 10/10/14 80.0 11.40 12.65
SCTY 141018C00020000 C 10/18/14 20.0 48.35 49.80
SCTY 141018C00023000 C 10/18/14 23.0 45.30 46.80
SCTY 141018C00024000 C 10/18/14 24.0 44.30 45.80
SCTY 141018C00025000 C 10/18/14 25.0 43.35 44.80
SCTY 141018C00026000 C 10/18/14 26.0 42.30 43.80
SCTY 141018C00027000 C 10/18/14 27.0 41.30 42.80
SCTY 141018C00028000 C 10/18/14 28.0 40.35 41.80
SCTY 141018C00029000 C 10/18/14 29.0 39.35 40.80
SCTY 141018C00030000 C 10/18/14 30.0 38.35 39.80
SCTY 141018C00031000 C 10/18/14 31.0 37.20 38.80
SCTY 141018C00032000 C 10/18/14 32.0 36.30 37.80
SCTY 141018C00033000 C 10/18/14 33.0 35.35 36.85
SCTY 141018C00034000 C 10/18/14 34.0 34.20 35.85
SCTY 141018C00035000 C 10/18/14 35.0 33.35 34.80
SCTY 141018C00036000 C 10/18/14 36.0 32.35 33.80
SCTY 141018C00037000 C 10/18/14 37.0 31.35 32.80
SCTY 141018C00038000 C 10/18/14 38.0 30.20 31.80
SCTY 141018C00039000 C 10/18/14 39.0 29.30 30.85
SCTY 141018C00040000 C 10/18/14 40.0 28.35 29.85
SCTY 141018C00041000 C 10/18/14 41.0 27.30 28.95
SCTY 141018C00042000 C 10/18/14 42.0 26.35 28.00
SCTY 141018C00043000 C 10/18/14 43.0 25.30 27.10
SCTY 141018C00044000 C 10/18/14 44.0 24.40 26.00
SCTY 141018C00045000 C 10/18/14 45.0 23.40 25.25
SCTY 141018C00046000 C 10/18/14 46.0 22.40 24.10
SCTY 141018C00047000 C 10/18/14 47.0 21.40 23.40
SCTY 141018C00048000 C 10/18/14 48.0 20.45 22.05
SCTY 141018C00049000 C 10/18/14 49.0 19.45 21.30
SCTY 141018C00050000 C 10/18/14 50.0 18.50 20.05
SCTY 141018C00052500 C 10/18/14 52.5 16.15 17.70
SCTY 141018C00055000 C 10/18/14 55.0 13.90 15.40
SCTY 141018C00057500 C 10/18/14 57.5 11.75 13.15
SCTY 141018C00060000 C 10/18/14 60.0 9.80 11.25
SCTY 141018C00062500 C 10/18/14 62.5 7.95 9.40
SCTY 141018C00065000 C 10/18/14 65.0 6.35 6.85
SCTY 141018C00067500 C 10/18/14 67.5 5.00 5.45
SCTY 141018C00070000 C 10/18/14 70.0 3.85 4.00
SCTY 141018C00072500 C 10/18/14 72.5 2.89 3.10
SCTY 141018C00075000 C 10/18/14 75.0 2.25 2.34
SCTY 141018C00077500 C 10/18/14 77.5 1.60 1.74
SCTY 141018C00080000 C 10/18/14 80.0 1.18 1.35
SCTY 141018C00082500 C 10/18/14 82.5 0.83 1.20
SCTY 141018C00085000 C 10/18/14 85.0 0.62 0.80
SCTY 141018C00087500 C 10/18/14 87.5 0.43 0.68
SCTY 141018C00090000 C 10/18/14 90.0 0.28 0.53
SCTY 141018C00092500 C 10/18/14 92.5 0.18 0.41
SCTY 141018C00095000 C 10/18/14 95.0 0.10 0.34
SCTY 141018C00100000 C 10/18/14 100.0 0.00 0.25
SCTY 141018C00105000 C 10/18/14 105.0 0.00 0.25
SCTY 141018C00110000 C 10/18/14 110.0 0.00 0.25
SCTY 141018C00115000 C 10/18/14 115.0 0.02 0.20
SCTY 141018C00120000 C 10/18/14 120.0 0.00 0.14
SCTY 141018C00125000 C 10/18/14 125.0 0.00 0.12
SCTY 141018C00130000 C 10/18/14 130.0 0.00 0.12
SCTY 141018C00135000 C 10/18/14 135.0 0.00 0.12
SCTY 141018C00140000 C 10/18/14 140.0 0.00 0.12
SCTY 141018C00145000 C 10/18/14 145.0 0.00 0.12
SCTY 141018C00150000 C 10/18/14 150.0 0.00 0.12
SCTY 141018C00155000 C 10/18/14 155.0 0.00 0.12
SCTY 141018C00160000 C 10/18/14 160.0 0.00 0.12
SCTY 141018C00165000 C 10/18/14 165.0 0.00 0.12
SCTY 141018C00170000 C 10/18/14 170.0 0.00 0.12
SCTY 141018P00020000 P 10/18/14 20.0 0.00 0.12
SCTY 141018P00023000 P 10/18/14 23.0 0.00 0.12
SCTY 141018P00024000 P 10/18/14 24.0 0.00 0.12
SCTY 141018P00025000 P 10/18/14 25.0 0.00 0.12
SCTY 141018P00026000 P 10/18/14 26.0 0.00 0.12
SCTY 141018P00027000 P 10/18/14 27.0 0.00 0.12
SCTY 141018P00028000 P 10/18/14 28.0 0.00 0.12
SCTY 141018P00029000 P 10/18/14 29.0 0.00 0.12
SCTY 141018P00030000 P 10/18/14 30.0 0.00 0.12
SCTY 141018P00031000 P 10/18/14 31.0 0.00 0.12
SCTY 141018P00032000 P 10/18/14 32.0 0.00 0.12
SCTY 141018P00033000 P 10/18/14 33.0 0.00 0.12
SCTY 141018P00034000 P 10/18/14 34.0 0.00 0.12
SCTY 141018P00035000 P 10/18/14 35.0 0.02 0.12
SCTY 141018P00036000 P 10/18/14 36.0 0.00 0.13
SCTY 141018P00037000 P 10/18/14 37.0 0.00 0.14
SCTY 141018P00038000 P 10/18/14 38.0 0.00 0.17
SCTY 141018P00039000 P 10/18/14 39.0 0.00 0.20
SCTY 141018P00040000 P 10/18/14 40.0 0.00 0.10
SCTY 141018P00041000 P 10/18/14 41.0 0.02 0.11
SCTY 141018P00042000 P 10/18/14 42.0 0.00 0.25
SCTY 141018P00043000 P 10/18/14 43.0 0.00 0.25
SCTY 141018P00044000 P 10/18/14 44.0 0.00 0.25
SCTY 141018P00045000 P 10/18/14 45.0 0.08 0.18
SCTY 141018P00046000 P 10/18/14 46.0 0.03 0.25
SCTY 141018P00047000 P 10/18/14 47.0 0.02 0.25
SCTY 141018P00048000 P 10/18/14 48.0 0.02 0.27
SCTY 141018P00049000 P 10/18/14 49.0 0.07 0.30
SCTY 141018P00050000 P 10/18/14 50.0 0.15 0.34
SCTY 141018P00052500 P 10/18/14 52.5 0.35 0.49
SCTY 141018P00055000 P 10/18/14 55.0 0.52 0.65
SCTY 141018P00057500 P 10/18/14 57.5 0.82 0.99
SCTY 141018P00060000 P 10/18/14 60.0 1.32 1.48
SCTY 141018P00062500 P 10/18/14 62.5 1.81 2.16
SCTY 141018P00065000 P 10/18/14 65.0 2.72 3.05
SCTY 141018P00067500 P 10/18/14 67.5 3.95 4.20
SCTY 141018P00070000 P 10/18/14 70.0 5.25 5.55
SCTY 141018P00072500 P 10/18/14 72.5 6.65 7.15
SCTY 141018P00075000 P 10/18/14 75.0 8.50 8.90
SCTY 141018P00077500 P 10/18/14 77.5 9.85 10.80
SCTY 141018P00080000 P 10/18/14 80.0 11.60 12.85
SCTY 141018P00082500 P 10/18/14 82.5 13.75 15.15
SCTY 141018P00085000 P 10/18/14 85.0 15.85 17.35
SCTY 141018P00087500 P 10/18/14 87.5 18.05 19.70
SCTY 141018P00090000 P 10/18/14 90.0 20.25 22.15
SCTY 141018P00092500 P 10/18/14 92.5 22.65 24.40
SCTY 141018P00095000 P 10/18/14 95.0 25.25 26.90
SCTY 141018P00100000 P 10/18/14 100.0 30.20 31.85
SCTY 141018P00105000 P 10/18/14 105.0 35.15 36.75
SCTY 141018P00110000 P 10/18/14 110.0 40.10 42.05
SCTY 141018P00115000 P 10/18/14 115.0 45.05 46.85
SCTY 141018P00120000 P 10/18/14 120.0 50.05 51.80
SCTY 141018P00125000 P 10/18/14 125.0 55.05 56.80
SCTY 141018P00130000 P 10/18/14 130.0 60.05 61.80
SCTY 141018P00135000 P 10/18/14 135.0 65.05 66.75
SCTY 141018P00140000 P 10/18/14 140.0 70.05 72.00
SCTY 141018P00145000 P 10/18/14 145.0 75.00 76.75
SCTY 141018P00150000 P 10/18/14 150.0 80.00 81.75
SCTY 141018P00155000 P 10/18/14 155.0 85.00 87.15
SCTY 141018P00160000 P 10/18/14 160.0 90.05 92.05
SCTY 141018P00165000 P 10/18/14 165.0 95.00 97.15
SCTY 141018P00170000 P 10/18/14 170.0 100.05 102.00
SCTY 150117C00008000 C 01/17/15 8.0 60.20 61.80
SCTY 150117C00010000 C 01/17/15 10.0 58.20 59.85
SCTY 150117C00013000 C 01/17/15 13.0 55.25 56.80
SCTY 150117C00015000 C 01/17/15 15.0 53.20 54.80
SCTY 150117C00018000 C 01/17/15 18.0 50.20 51.80
SCTY 150117C00020000 C 01/17/15 20.0 48.20 49.80
SCTY 150117C00023000 C 01/17/15 23.0 45.20 46.80
SCTY 150117C00024000 C 01/17/15 24.0 44.30 45.80
SCTY 150117C00025000 C 01/17/15 25.0 43.35 44.80
SCTY 150117C00026000 C 01/17/15 26.0 42.30 43.80
SCTY 150117C00027000 C 01/17/15 27.0 41.30 42.80
SCTY 150117C00028000 C 01/17/15 28.0 40.20 41.90
SCTY 150117C00029000 C 01/17/15 29.0 39.25 41.00
SCTY 150117C00030000 C 01/17/15 30.0 37.95 40.10
SCTY 150117C00031000 C 01/17/15 31.0 37.40 39.05
SCTY 150117C00032000 C 01/17/15 32.0 36.35 38.35
SCTY 150117C00033000 C 01/17/15 33.0 35.45 37.15
SCTY 150117C00034000 C 01/17/15 34.0 34.40 36.45
SCTY 150117C00035000 C 01/17/15 35.0 33.50 35.55
SCTY 150117C00036000 C 01/17/15 36.0 32.50 34.55
SCTY 150117C00037000 C 01/17/15 37.0 30.90 33.90
SCTY 150117C00038000 C 01/17/15 38.0 29.95 33.00
SCTY 150117C00039000 C 01/17/15 39.0 28.70 31.95
SCTY 150117C00040000 C 01/17/15 40.0 28.70 30.75
SCTY 150117C00041000 C 01/17/15 41.0 27.70 29.50
SCTY 150117C00042000 C 01/17/15 42.0 26.80 29.15
SCTY 150117C00043000 C 01/17/15 43.0 25.90 27.70
SCTY 150117C00044000 C 01/17/15 44.0 25.00 26.85
SCTY 150117C00045000 C 01/17/15 45.0 24.25 25.90
SCTY 150117C00046000 C 01/17/15 46.0 23.40 25.05
SCTY 150117C00047000 C 01/17/15 47.0 22.40 24.15
SCTY 150117C00048000 C 01/17/15 48.0 21.65 23.40
SCTY 150117C00049000 C 01/17/15 49.0 20.80 22.50
SCTY 150117C00050000 C 01/17/15 50.0 20.05 21.65
SCTY 150117C00052500 C 01/17/15 52.5 18.10 19.50
SCTY 150117C00055000 C 01/17/15 55.0 16.40 17.45
SCTY 150117C00057500 C 01/17/15 57.5 14.50 15.60
SCTY 150117C00060000 C 01/17/15 60.0 12.90 13.30
SCTY 150117C00062500 C 01/17/15 62.5 11.50 12.40
SCTY 150117C00065000 C 01/17/15 65.0 10.10 11.00
SCTY 150117C00067500 C 01/17/15 67.5 8.85 9.45
SCTY 150117C00070000 C 01/17/15 70.0 7.80 8.10
SCTY 150117C00072500 C 01/17/15 72.5 6.75 7.00
SCTY 150117C00075000 C 01/17/15 75.0 5.80 6.10
SCTY 150117C00077500 C 01/17/15 77.5 5.00 5.30
SCTY 150117C00080000 C 01/17/15 80.0 4.30 4.55
SCTY 150117C00082500 C 01/17/15 82.5 3.70 3.95
SCTY 150117C00085000 C 01/17/15 85.0 3.15 3.40
SCTY 150117C00087500 C 01/17/15 87.5 2.74 2.90
SCTY 150117C00090000 C 01/17/15 90.0 2.32 2.50
SCTY 150117C00092500 C 01/17/15 92.5 1.98 2.39
SCTY 150117C00095000 C 01/17/15 95.0 1.70 1.90
SCTY 150117C00100000 C 01/17/15 100.0 1.23 1.55
SCTY 150117C00105000 C 01/17/15 105.0 0.84 1.15
SCTY 150117C00110000 C 01/17/15 110.0 0.58 0.88
SCTY 150117C00115000 C 01/17/15 115.0 0.35 0.70
SCTY 150117C00120000 C 01/17/15 120.0 0.30 0.61
SCTY 150117C00125000 C 01/17/15 125.0 0.18 0.43
SCTY 150117C00130000 C 01/17/15 130.0 0.00 0.45
SCTY 150117C00135000 C 01/17/15 135.0 0.00 0.37
SCTY 150117C00140000 C 01/17/15 140.0 0.02 0.25
SCTY 150117C00145000 C 01/17/15 145.0 0.02 0.20
SCTY 150117C00150000 C 01/17/15 150.0 0.01 0.12
SCTY 150117C00155000 C 01/17/15 155.0 0.00 0.25
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.25
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.25
SCTY 150117C00170000 C 01/17/15 170.0 0.00 0.23
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.12
SCTY 150117P00010000 P 01/17/15 10.0 0.00 0.12
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.12
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.12
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.12
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.12
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.17
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.21
SCTY 150117P00025000 P 01/17/15 25.0 0.00 0.25
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.25
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.25
SCTY 150117P00028000 P 01/17/15 28.0 0.01 0.25
SCTY 150117P00029000 P 01/17/15 29.0 0.03 0.37
SCTY 150117P00030000 P 01/17/15 30.0 0.02 0.30
SCTY 150117P00031000 P 01/17/15 31.0 0.02 0.39
SCTY 150117P00032000 P 01/17/15 32.0 0.05 0.41
SCTY 150117P00033000 P 01/17/15 33.0 0.12 0.36
SCTY 150117P00034000 P 01/17/15 34.0 0.15 0.40
SCTY 150117P00035000 P 01/17/15 35.0 0.23 0.45
SCTY 150117P00036000 P 01/17/15 36.0 0.23 0.48
SCTY 150117P00037000 P 01/17/15 37.0 0.28 0.53
SCTY 150117P00038000 P 01/17/15 38.0 0.33 0.57
SCTY 150117P00039000 P 01/17/15 39.0 0.28 0.62
SCTY 150117P00040000 P 01/17/15 40.0 0.45 0.70
SCTY 150117P00041000 P 01/17/15 41.0 0.42 0.88
SCTY 150117P00042000 P 01/17/15 42.0 0.57 0.86
SCTY 150117P00043000 P 01/17/15 43.0 0.72 0.96
SCTY 150117P00044000 P 01/17/15 44.0 0.71 1.18
SCTY 150117P00045000 P 01/17/15 45.0 0.83 1.19
SCTY 150117P00046000 P 01/17/15 46.0 0.95 1.32
SCTY 150117P00047000 P 01/17/15 47.0 1.19 1.58
SCTY 150117P00048000 P 01/17/15 48.0 1.38 1.62
SCTY 150117P00049000 P 01/17/15 49.0 1.41 1.81
SCTY 150117P00050000 P 01/17/15 50.0 1.81 1.95
SCTY 150117P00052500 P 01/17/15 52.5 2.19 2.58
SCTY 150117P00055000 P 01/17/15 55.0 2.80 3.15
SCTY 150117P00057500 P 01/17/15 57.5 3.55 3.90
SCTY 150117P00060000 P 01/17/15 60.0 4.55 4.80
SCTY 150117P00062500 P 01/17/15 62.5 5.35 5.85
SCTY 150117P00065000 P 01/17/15 65.0 6.65 7.00
SCTY 150117P00067500 P 01/17/15 67.5 7.90 8.25
SCTY 150117P00070000 P 01/17/15 70.0 9.35 9.65
SCTY 150117P00072500 P 01/17/15 72.5 10.70 11.10
SCTY 150117P00075000 P 01/17/15 75.0 12.40 12.75
SCTY 150117P00077500 P 01/17/15 77.5 13.95 14.45
SCTY 150117P00080000 P 01/17/15 80.0 15.70 16.25
SCTY 150117P00082500 P 01/17/15 82.5 17.25 18.10
SCTY 150117P00085000 P 01/17/15 85.0 19.30 20.05
SCTY 150117P00087500 P 01/17/15 87.5 21.15 22.20
SCTY 150117P00090000 P 01/17/15 90.0 23.10 24.20
SCTY 150117P00092500 P 01/17/15 92.5 24.85 26.35
SCTY 150117P00095000 P 01/17/15 95.0 27.20 28.65
SCTY 150117P00100000 P 01/17/15 100.0 32.00 33.05
SCTY 150117P00105000 P 01/17/15 105.0 36.05 37.65
SCTY 150117P00110000 P 01/17/15 110.0 40.80 42.80
SCTY 150117P00115000 P 01/17/15 115.0 45.60 47.45
SCTY 150117P00120000 P 01/17/15 120.0 50.40 52.40
SCTY 150117P00125000 P 01/17/15 125.0 54.45 57.75
SCTY 150117P00130000 P 01/17/15 130.0 59.40 63.00
SCTY 150117P00135000 P 01/17/15 135.0 65.15 67.40
SCTY 150117P00140000 P 01/17/15 140.0 69.65 72.05
SCTY 150117P00145000 P 01/17/15 145.0 74.90 77.55
SCTY 150117P00150000 P 01/17/15 150.0 79.85 82.00
SCTY 150117P00155000 P 01/17/15 155.0 84.65 87.50
SCTY 150117P00160000 P 01/17/15 160.0 89.65 91.85
SCTY 150117P00165000 P 01/17/15 165.0 94.70 97.35
SCTY 150117P00170000 P 01/17/15 170.0 99.75 102.30
SCTY 150417C00015000 C 04/17/15 15.0 51.50 55.85
SCTY 150417C00020000 C 04/17/15 20.0 47.20 50.80
SCTY 150417C00025000 C 04/17/15 25.0 43.00 45.05
SCTY 150417C00030000 C 04/17/15 30.0 37.80 40.80
SCTY 150417C00035000 C 04/17/15 35.0 33.90 36.10
SCTY 150417C00040000 C 04/17/15 40.0 28.95 31.90
SCTY 150417C00045000 C 04/17/15 45.0 25.25 27.30
SCTY 150417C00050000 C 04/17/15 50.0 21.45 23.90
SCTY 150417C00055000 C 04/17/15 55.0 18.15 20.35
SCTY 150417C00060000 C 04/17/15 60.0 15.00 17.15
SCTY 150417C00062500 C 04/17/15 62.5 14.10 15.65
SCTY 150417C00065000 C 04/17/15 65.0 12.70 13.45
SCTY 150417C00067500 C 04/17/15 67.5 11.60 12.20
SCTY 150417C00070000 C 04/17/15 70.0 10.55 11.15
SCTY 150417C00072500 C 04/17/15 72.5 9.45 9.85
SCTY 150417C00075000 C 04/17/15 75.0 8.55 9.15
SCTY 150417C00077500 C 04/17/15 77.5 7.70 8.35
SCTY 150417C00080000 C 04/17/15 80.0 7.00 8.15
SCTY 150417C00085000 C 04/17/15 85.0 5.70 6.75
SCTY 150417C00090000 C 04/17/15 90.0 4.60 5.45
SCTY 150417C00095000 C 04/17/15 95.0 3.50 4.20
SCTY 150417C00100000 C 04/17/15 100.0 2.89 3.40
SCTY 150417C00105000 C 04/17/15 105.0 2.30 3.10
SCTY 150417C00110000 C 04/17/15 110.0 1.67 2.49
SCTY 150417C00115000 C 04/17/15 115.0 1.27 2.16
SCTY 150417C00120000 C 04/17/15 120.0 0.96 1.81
SCTY 150417C00125000 C 04/17/15 125.0 0.71 1.52
SCTY 150417C00130000 C 04/17/15 130.0 0.68 1.19
SCTY 150417C00135000 C 04/17/15 135.0 0.37 1.00
SCTY 150417C00140000 C 04/17/15 140.0 0.38 0.85
SCTY 150417C00145000 C 04/17/15 145.0 0.20 0.71
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.13
SCTY 150417P00020000 P 04/17/15 20.0 0.00 0.36
SCTY 150417P00025000 P 04/17/15 25.0 0.14 0.47
SCTY 150417P00030000 P 04/17/15 30.0 0.28 0.79
SCTY 150417P00035000 P 04/17/15 35.0 0.52 1.16
SCTY 150417P00040000 P 04/17/15 40.0 1.22 1.81
SCTY 150417P00045000 P 04/17/15 45.0 2.00 2.89
SCTY 150417P00050000 P 04/17/15 50.0 3.25 3.90
SCTY 150417P00055000 P 04/17/15 55.0 4.80 5.55
SCTY 150417P00060000 P 04/17/15 60.0 6.90 7.45
SCTY 150417P00062500 P 04/17/15 62.5 7.95 8.50
SCTY 150417P00065000 P 04/17/15 65.0 8.80 9.70
SCTY 150417P00067500 P 04/17/15 67.5 10.15 11.10
SCTY 150417P00070000 P 04/17/15 70.0 11.70 12.55
SCTY 150417P00072500 P 04/17/15 72.5 13.25 14.00
SCTY 150417P00075000 P 04/17/15 75.0 14.80 15.60
SCTY 150417P00077500 P 04/17/15 77.5 16.70 17.30
SCTY 150417P00080000 P 04/17/15 80.0 17.50 19.65
SCTY 150417P00085000 P 04/17/15 85.0 21.35 22.95
SCTY 150417P00090000 P 04/17/15 90.0 25.10 27.10
SCTY 150417P00095000 P 04/17/15 95.0 28.90 31.40
SCTY 150417P00100000 P 04/17/15 100.0 33.45 35.25
SCTY 150417P00105000 P 04/17/15 105.0 37.85 39.45
SCTY 150417P00110000 P 04/17/15 110.0 42.00 44.40
SCTY 150417P00115000 P 04/17/15 115.0 46.60 48.95
SCTY 150417P00120000 P 04/17/15 120.0 51.25 53.65
SCTY 150417P00125000 P 04/17/15 125.0 56.00 57.85
SCTY 150417P00130000 P 04/17/15 130.0 60.30 63.60
SCTY 150417P00135000 P 04/17/15 135.0 65.15 67.75
SCTY 150417P00140000 P 04/17/15 140.0 69.90 72.70
SCTY 150417P00145000 P 04/17/15 145.0 74.90 78.20
SCTY 160115C00005000 C 01/15/16 5.0 61.55 66.00
SCTY 160115C00008000 C 01/15/16 8.0 58.90 63.90
SCTY 160115C00010000 C 01/15/16 10.0 57.20 60.55
SCTY 160115C00013000 C 01/15/16 13.0 53.35 58.35
SCTY 160115C00015000 C 01/15/16 15.0 51.85 56.00
SCTY 160115C00018000 C 01/15/16 18.0 49.10 52.60
SCTY 160115C00020000 C 01/15/16 20.0 47.10 50.90
SCTY 160115C00023000 C 01/15/16 23.0 44.35 48.20
SCTY 160115C00025000 C 01/15/16 25.0 42.85 46.40
SCTY 160115C00028000 C 01/15/16 28.0 40.25 43.70
SCTY 160115C00030000 C 01/15/16 30.0 38.25 42.00
SCTY 160115C00033000 C 01/15/16 33.0 35.75 39.50
SCTY 160115C00035000 C 01/15/16 35.0 34.80 37.85
SCTY 160115C00037000 C 01/15/16 37.0 33.30 36.95
SCTY 160115C00040000 C 01/15/16 40.0 31.10 34.50
SCTY 160115C00042000 C 01/15/16 42.0 29.65 33.05
SCTY 160115C00045000 C 01/15/16 45.0 27.60 31.00
SCTY 160115C00047000 C 01/15/16 47.0 26.30 29.70
SCTY 160115C00050000 C 01/15/16 50.0 24.40 27.85
SCTY 160115C00052500 C 01/15/16 52.5 22.90 26.60
SCTY 160115C00055000 C 01/15/16 55.0 22.20 24.95
SCTY 160115C00057500 C 01/15/16 57.5 20.20 22.90
SCTY 160115C00060000 C 01/15/16 60.0 19.65 20.20
SCTY 160115C00062500 C 01/15/16 62.5 18.40 19.15
SCTY 160115C00065000 C 01/15/16 65.0 17.15 17.95
SCTY 160115C00067500 C 01/15/16 67.5 16.05 16.90
SCTY 160115C00070000 C 01/15/16 70.0 15.25 15.95
SCTY 160115C00072500 C 01/15/16 72.5 14.10 16.60
SCTY 160115C00075000 C 01/15/16 75.0 13.50 15.00
SCTY 160115C00077500 C 01/15/16 77.5 11.95 14.80
SCTY 160115C00080000 C 01/15/16 80.0 11.80 12.30
SCTY 160115C00082500 C 01/15/16 82.5 11.05 12.55
SCTY 160115C00085000 C 01/15/16 85.0 10.35 11.10
SCTY 160115C00087500 C 01/15/16 87.5 9.40 11.40
SCTY 160115C00090000 C 01/15/16 90.0 9.00 9.70
SCTY 160115C00092500 C 01/15/16 92.5 7.95 9.15
SCTY 160115C00095000 C 01/15/16 95.0 7.40 8.55
SCTY 160115C00100000 C 01/15/16 100.0 6.90 7.55
SCTY 160115C00105000 C 01/15/16 105.0 5.80 6.70
SCTY 160115C00110000 C 01/15/16 110.0 5.30 5.80
SCTY 160115C00115000 C 01/15/16 115.0 4.50 5.30
SCTY 160115C00120000 C 01/15/16 120.0 4.05 4.55
SCTY 160115C00125000 C 01/15/16 125.0 3.55 4.05
SCTY 160115C00130000 C 01/15/16 130.0 3.10 3.70
SCTY 160115C00135000 C 01/15/16 135.0 2.65 3.30
SCTY 160115C00140000 C 01/15/16 140.0 2.35 3.60
SCTY 160115C00145000 C 01/15/16 145.0 2.01 2.95
SCTY 160115C00150000 C 01/15/16 150.0 1.85 2.14
SCTY 160115C00155000 C 01/15/16 155.0 1.65 2.22
SCTY 160115C00160000 C 01/15/16 160.0 1.40 2.25
SCTY 160115C00165000 C 01/15/16 165.0 0.67 2.06
SCTY 160115C00170000 C 01/15/16 170.0 1.31 1.50
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.12
SCTY 160115P00008000 P 01/15/16 8.0 0.00 5.00
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.29
SCTY 160115P00013000 P 01/15/16 13.0 0.00 5.00
SCTY 160115P00015000 P 01/15/16 15.0 0.05 0.78
SCTY 160115P00018000 P 01/15/16 18.0 0.24 1.00
SCTY 160115P00020000 P 01/15/16 20.0 0.33 0.83
SCTY 160115P00023000 P 01/15/16 23.0 0.60 1.00
SCTY 160115P00025000 P 01/15/16 25.0 0.75 1.25
SCTY 160115P00028000 P 01/15/16 28.0 1.22 1.98
SCTY 160115P00030000 P 01/15/16 30.0 1.53 2.19
SCTY 160115P00033000 P 01/15/16 33.0 2.01 2.60
SCTY 160115P00035000 P 01/15/16 35.0 2.35 3.25
SCTY 160115P00037000 P 01/15/16 37.0 2.80 3.30
SCTY 160115P00040000 P 01/15/16 40.0 3.55 4.10
SCTY 160115P00042000 P 01/15/16 42.0 4.10 4.90
SCTY 160115P00045000 P 01/15/16 45.0 5.05 6.00
SCTY 160115P00047000 P 01/15/16 47.0 5.70 6.70
SCTY 160115P00050000 P 01/15/16 50.0 6.40 8.10
SCTY 160115P00052500 P 01/15/16 52.5 7.80 9.15
SCTY 160115P00055000 P 01/15/16 55.0 8.90 9.65
SCTY 160115P00057500 P 01/15/16 57.5 8.95 11.35
SCTY 160115P00060000 P 01/15/16 60.0 10.95 12.55
SCTY 160115P00062500 P 01/15/16 62.5 12.10 13.80
SCTY 160115P00065000 P 01/15/16 65.0 13.60 14.80
SCTY 160115P00067500 P 01/15/16 67.5 14.95 16.45
SCTY 160115P00070000 P 01/15/16 70.0 16.40 18.35
SCTY 160115P00072500 P 01/15/16 72.5 17.95 19.55
SCTY 160115P00075000 P 01/15/16 75.0 19.95 21.55
SCTY 160115P00077500 P 01/15/16 77.5 20.95 22.95
SCTY 160115P00080000 P 01/15/16 80.0 23.20 24.55
SCTY 160115P00082500 P 01/15/16 82.5 24.35 26.80
SCTY 160115P00085000 P 01/15/16 85.0 27.05 28.15
SCTY 160115P00087500 P 01/15/16 87.5 27.90 30.55
SCTY 160115P00090000 P 01/15/16 90.0 29.70 31.70
SCTY 160115P00092500 P 01/15/16 92.5 31.65 34.35
SCTY 160115P00095000 P 01/15/16 95.0 33.50 36.15
SCTY 160115P00100000 P 01/15/16 100.0 37.45 40.15
SCTY 160115P00105000 P 01/15/16 105.0 41.55 44.30
SCTY 160115P00110000 P 01/15/16 110.0 44.95 48.50
SCTY 160115P00115000 P 01/15/16 115.0 50.70 52.05
SCTY 160115P00120000 P 01/15/16 120.0 53.50 57.15
SCTY 160115P00125000 P 01/15/16 125.0 58.00 61.65
SCTY 160115P00130000 P 01/15/16 130.0 62.35 66.20
SCTY 160115P00135000 P 01/15/16 135.0 67.50 70.20
SCTY 160115P00140000 P 01/15/16 140.0 71.60 75.40
SCTY 160115P00145000 P 01/15/16 145.0 76.35 80.05
SCTY 160115P00150000 P 01/15/16 150.0 81.05 84.75
SCTY 160115P00155000 P 01/15/16 155.0 85.75 89.50
SCTY 160115P00160000 P 01/15/16 160.0 90.60 94.20
SCTY 160115P00165000 P 01/15/16 165.0 95.35 99.05
SCTY 160115P00170000 P 01/15/16 170.0 100.30 104.35

OPRA data is delayed 15 minutes.