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 20 2014 11:47AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140822C00050000 C 08/22/14 50.0 20.05 21.60
SCTY 140822C00052500 C 08/22/14 52.5 17.55 19.10
SCTY 140822C00055000 C 08/22/14 55.0 15.40 16.55
SCTY 140822C00057500 C 08/22/14 57.5 12.55 14.05
SCTY 140822C00060000 C 08/22/14 60.0 9.95 11.60
SCTY 140822C00062000 C 08/22/14 62.0 7.85 9.65
SCTY 140822C00063000 C 08/22/14 63.0 6.75 8.65
SCTY 140822C00063500 C 08/22/14 63.5 6.25 8.15
SCTY 140822C00064000 C 08/22/14 64.0 5.70 7.65
SCTY 140822C00064500 C 08/22/14 64.5 5.30 7.15
SCTY 140822C00065000 C 08/22/14 65.0 4.80 6.70
SCTY 140822C00065500 C 08/22/14 65.5 4.35 6.15
SCTY 140822C00066000 C 08/22/14 66.0 3.85 5.65
SCTY 140822C00066500 C 08/22/14 66.5 3.40 5.15
SCTY 140822C00067000 C 08/22/14 67.0 3.50 4.40
SCTY 140822C00067500 C 08/22/14 67.5 2.64 4.20
SCTY 140822C00068000 C 08/22/14 68.0 2.52 3.70
SCTY 140822C00068500 C 08/22/14 68.5 2.50 2.94
SCTY 140822C00069000 C 08/22/14 69.0 2.23 2.60
SCTY 140822C00069500 C 08/22/14 69.5 1.86 2.23
SCTY 140822C00070000 C 08/22/14 70.0 1.56 1.93
SCTY 140822C00070500 C 08/22/14 70.5 1.27 1.48
SCTY 140822C00071000 C 08/22/14 71.0 0.97 1.19
SCTY 140822C00071500 C 08/22/14 71.5 0.80 1.03
SCTY 140822C00072000 C 08/22/14 72.0 0.63 0.80
SCTY 140822C00072500 C 08/22/14 72.5 0.48 0.65
SCTY 140822C00073000 C 08/22/14 73.0 0.34 0.47
SCTY 140822C00073500 C 08/22/14 73.5 0.27 0.34
SCTY 140822C00074000 C 08/22/14 74.0 0.18 0.31
SCTY 140822C00074500 C 08/22/14 74.5 0.14 0.24
SCTY 140822C00075000 C 08/22/14 75.0 0.06 0.16
SCTY 140822C00076000 C 08/22/14 76.0 0.05 0.18
SCTY 140822C00077000 C 08/22/14 77.0 0.01 0.14
SCTY 140822C00078000 C 08/22/14 78.0 0.05 0.11
SCTY 140822C00079000 C 08/22/14 79.0 0.00 0.25
SCTY 140822C00080000 C 08/22/14 80.0 0.01 0.06
SCTY 140822C00081000 C 08/22/14 81.0 0.01 0.03
SCTY 140822C00082000 C 08/22/14 82.0 0.00 0.03
SCTY 140822C00083000 C 08/22/14 83.0 0.00 0.01
SCTY 140822C00084000 C 08/22/14 84.0 0.00 0.03
SCTY 140822C00085000 C 08/22/14 85.0 0.00 0.03
SCTY 140822C00086000 C 08/22/14 86.0 0.00 0.03
SCTY 140822C00087000 C 08/22/14 87.0 0.00 0.03
SCTY 140822C00088000 C 08/22/14 88.0 0.00 0.03
SCTY 140822C00089000 C 08/22/14 89.0 0.00 0.03
SCTY 140822C00090000 C 08/22/14 90.0 0.00 0.03
SCTY 140822C00091000 C 08/22/14 91.0 0.00 0.03
SCTY 140822C00092000 C 08/22/14 92.0 0.00 0.03
SCTY 140822C00093000 C 08/22/14 93.0 0.00 0.03
SCTY 140822C00094000 C 08/22/14 94.0 0.00 0.03
SCTY 140822C00095000 C 08/22/14 95.0 0.00 0.03
SCTY 140822C00100000 C 08/22/14 100.0 0.00 0.03
SCTY 140822C00105000 C 08/22/14 105.0 0.00 0.03
SCTY 140822P00050000 P 08/22/14 50.0 0.00 0.03
SCTY 140822P00052500 P 08/22/14 52.5 0.00 0.03
SCTY 140822P00055000 P 08/22/14 55.0 0.00 0.03
SCTY 140822P00057500 P 08/22/14 57.5 0.01 0.04
SCTY 140822P00060000 P 08/22/14 60.0 0.01 0.03
SCTY 140822P00062000 P 08/22/14 62.0 0.01 0.20
SCTY 140822P00063000 P 08/22/14 63.0 0.02 0.16
SCTY 140822P00063500 P 08/22/14 63.5 0.00 0.25
SCTY 140822P00064000 P 08/22/14 64.0 0.02 0.16
SCTY 140822P00064500 P 08/22/14 64.5 0.00 0.25
SCTY 140822P00065000 P 08/22/14 65.0 0.04 0.22
SCTY 140822P00065500 P 08/22/14 65.5 0.00 0.25
SCTY 140822P00066000 P 08/22/14 66.0 0.03 0.25
SCTY 140822P00066500 P 08/22/14 66.5 0.07 0.21
SCTY 140822P00067000 P 08/22/14 67.0 0.10 0.22
SCTY 140822P00067500 P 08/22/14 67.5 0.10 0.24
SCTY 140822P00068000 P 08/22/14 68.0 0.18 0.31
SCTY 140822P00068500 P 08/22/14 68.5 0.23 0.38
SCTY 140822P00069000 P 08/22/14 69.0 0.42 0.48
SCTY 140822P00069500 P 08/22/14 69.5 0.51 0.60
SCTY 140822P00070000 P 08/22/14 70.0 0.69 0.78
SCTY 140822P00070500 P 08/22/14 70.5 0.90 0.96
SCTY 140822P00071000 P 08/22/14 71.0 1.09 1.21
SCTY 140822P00071500 P 08/22/14 71.5 1.41 1.54
SCTY 140822P00072000 P 08/22/14 72.0 1.71 1.88
SCTY 140822P00072500 P 08/22/14 72.5 2.07 2.38
SCTY 140822P00073000 P 08/22/14 73.0 2.24 2.89
SCTY 140822P00073500 P 08/22/14 73.5 2.57 3.40
SCTY 140822P00074000 P 08/22/14 74.0 2.68 4.50
SCTY 140822P00074500 P 08/22/14 74.5 3.15 4.90
SCTY 140822P00075000 P 08/22/14 75.0 3.65 5.15
SCTY 140822P00076000 P 08/22/14 76.0 4.55 6.45
SCTY 140822P00077000 P 08/22/14 77.0 5.55 6.95
SCTY 140822P00078000 P 08/22/14 78.0 6.50 8.35
SCTY 140822P00079000 P 08/22/14 79.0 7.45 8.65
SCTY 140822P00080000 P 08/22/14 80.0 8.45 10.20
SCTY 140822P00081000 P 08/22/14 81.0 9.45 10.65
SCTY 140822P00082000 P 08/22/14 82.0 10.50 12.10
SCTY 140822P00083000 P 08/22/14 83.0 11.50 13.05
SCTY 140822P00084000 P 08/22/14 84.0 12.45 14.05
SCTY 140822P00085000 P 08/22/14 85.0 13.45 15.05
SCTY 140822P00086000 P 08/22/14 86.0 14.40 16.00
SCTY 140822P00087000 P 08/22/14 87.0 15.40 17.05
SCTY 140822P00088000 P 08/22/14 88.0 16.45 18.05
SCTY 140822P00089000 P 08/22/14 89.0 17.45 19.05
SCTY 140822P00090000 P 08/22/14 90.0 18.45 20.05
SCTY 140822P00091000 P 08/22/14 91.0 19.45 21.05
SCTY 140822P00092000 P 08/22/14 92.0 20.45 22.00
SCTY 140822P00093000 P 08/22/14 93.0 21.45 23.05
SCTY 140822P00094000 P 08/22/14 94.0 22.40 24.05
SCTY 140822P00095000 P 08/22/14 95.0 23.45 25.10
SCTY 140822P00100000 P 08/22/14 100.0 28.35 30.05
SCTY 140822P00105000 P 08/22/14 105.0 33.35 35.05
SCTY 140829C00055000 C 08/29/14 55.0 14.85 16.55
SCTY 140829C00058000 C 08/29/14 58.0 11.70 13.65
SCTY 140829C00058500 C 08/29/14 58.5 11.20 13.20
SCTY 140829C00059000 C 08/29/14 59.0 10.70 12.65
SCTY 140829C00059500 C 08/29/14 59.5 10.30 12.15
SCTY 140829C00060000 C 08/29/14 60.0 9.80 11.65
SCTY 140829C00060500 C 08/29/14 60.5 9.30 11.15
SCTY 140829C00061000 C 08/29/14 61.0 8.80 10.75
SCTY 140829C00061500 C 08/29/14 61.5 8.25 10.20
SCTY 140829C00062000 C 08/29/14 62.0 7.85 9.75
SCTY 140829C00062500 C 08/29/14 62.5 7.30 9.30
SCTY 140829C00063000 C 08/29/14 63.0 7.00 8.80
SCTY 140829C00063500 C 08/29/14 63.5 6.50 8.30
SCTY 140829C00064000 C 08/29/14 64.0 6.05 7.80
SCTY 140829C00064500 C 08/29/14 64.5 5.75 7.35
SCTY 140829C00065000 C 08/29/14 65.0 5.65 6.95
SCTY 140829C00065500 C 08/29/14 65.5 5.50 6.50
SCTY 140829C00066000 C 08/29/14 66.0 5.20 5.65
SCTY 140829C00066500 C 08/29/14 66.5 4.65 5.60
SCTY 140829C00067000 C 08/29/14 67.0 4.30 4.85
SCTY 140829C00067500 C 08/29/14 67.5 3.90 4.35
SCTY 140829C00068000 C 08/29/14 68.0 3.70 4.00
SCTY 140829C00068500 C 08/29/14 68.5 3.40 3.60
SCTY 140829C00069000 C 08/29/14 69.0 3.10 3.30
SCTY 140829C00069500 C 08/29/14 69.5 2.82 2.94
SCTY 140829C00070000 C 08/29/14 70.0 2.53 2.91
SCTY 140829C00070500 C 08/29/14 70.5 2.21 2.45
SCTY 140829C00071000 C 08/29/14 71.0 1.97 2.14
SCTY 140829C00071500 C 08/29/14 71.5 1.75 1.94
SCTY 140829C00072000 C 08/29/14 72.0 1.57 1.70
SCTY 140829C00072500 C 08/29/14 72.5 1.38 1.52
SCTY 140829C00073000 C 08/29/14 73.0 1.20 1.30
SCTY 140829C00073500 C 08/29/14 73.5 1.00 1.28
SCTY 140829C00074000 C 08/29/14 74.0 0.90 1.00
SCTY 140829C00075000 C 08/29/14 75.0 0.66 0.76
SCTY 140829C00076000 C 08/29/14 76.0 0.49 0.57
SCTY 140829C00077000 C 08/29/14 77.0 0.36 0.46
SCTY 140829C00078000 C 08/29/14 78.0 0.23 0.41
SCTY 140829C00079000 C 08/29/14 79.0 0.12 0.35
SCTY 140829C00080000 C 08/29/14 80.0 0.15 0.30
SCTY 140829C00081000 C 08/29/14 81.0 0.05 0.26
SCTY 140829C00082000 C 08/29/14 82.0 0.00 0.25
SCTY 140829C00083000 C 08/29/14 83.0 0.00 0.25
SCTY 140829C00084000 C 08/29/14 84.0 0.00 0.25
SCTY 140829C00085000 C 08/29/14 85.0 0.00 0.25
SCTY 140829C00086000 C 08/29/14 86.0 0.00 0.25
SCTY 140829C00087000 C 08/29/14 87.0 0.00 0.25
SCTY 140829C00088000 C 08/29/14 88.0 0.00 0.24
SCTY 140829C00089000 C 08/29/14 89.0 0.00 0.19
SCTY 140829C00090000 C 08/29/14 90.0 0.00 0.18
SCTY 140829C00091000 C 08/29/14 91.0 0.00 0.14
SCTY 140829C00092000 C 08/29/14 92.0 0.00 0.13
SCTY 140829C00093000 C 08/29/14 93.0 0.00 0.12
SCTY 140829C00094000 C 08/29/14 94.0 0.00 0.09
SCTY 140829C00095000 C 08/29/14 95.0 0.00 0.08
SCTY 140829P00055000 P 08/29/14 55.0 0.00 0.05
SCTY 140829P00058000 P 08/29/14 58.0 0.00 0.25
SCTY 140829P00058500 P 08/29/14 58.5 0.00 0.22
SCTY 140829P00059000 P 08/29/14 59.0 0.00 0.25
SCTY 140829P00059500 P 08/29/14 59.5 0.00 0.25
SCTY 140829P00060000 P 08/29/14 60.0 0.00 0.25
SCTY 140829P00060500 P 08/29/14 60.5 0.01 0.26
SCTY 140829P00061000 P 08/29/14 61.0 0.04 0.29
SCTY 140829P00061500 P 08/29/14 61.5 0.06 0.31
SCTY 140829P00062000 P 08/29/14 62.0 0.09 0.34
SCTY 140829P00062500 P 08/29/14 62.5 0.13 0.25
SCTY 140829P00063000 P 08/29/14 63.0 0.12 0.26
SCTY 140829P00063500 P 08/29/14 63.5 0.14 0.43
SCTY 140829P00064000 P 08/29/14 64.0 0.23 0.35
SCTY 140829P00064500 P 08/29/14 64.5 0.26 0.53
SCTY 140829P00065000 P 08/29/14 65.0 0.35 0.50
SCTY 140829P00065500 P 08/29/14 65.5 0.36 0.59
SCTY 140829P00066000 P 08/29/14 66.0 0.47 0.62
SCTY 140829P00066500 P 08/29/14 66.5 0.52 0.70
SCTY 140829P00067000 P 08/29/14 67.0 0.71 0.77
SCTY 140829P00067500 P 08/29/14 67.5 0.82 0.88
SCTY 140829P00068000 P 08/29/14 68.0 0.96 1.02
SCTY 140829P00068500 P 08/29/14 68.5 1.10 1.19
SCTY 140829P00069000 P 08/29/14 69.0 1.27 1.37
SCTY 140829P00069500 P 08/29/14 69.5 1.46 1.56
SCTY 140829P00070000 P 08/29/14 70.0 1.66 1.77
SCTY 140829P00070500 P 08/29/14 70.5 1.89 2.06
SCTY 140829P00071000 P 08/29/14 71.0 2.12 2.32
SCTY 140829P00071500 P 08/29/14 71.5 2.41 2.59
SCTY 140829P00072000 P 08/29/14 72.0 2.63 2.84
SCTY 140829P00072500 P 08/29/14 72.5 2.97 3.15
SCTY 140829P00073000 P 08/29/14 73.0 3.25 3.45
SCTY 140829P00073500 P 08/29/14 73.5 3.60 3.80
SCTY 140829P00074000 P 08/29/14 74.0 3.95 4.20
SCTY 140829P00075000 P 08/29/14 75.0 4.50 5.20
SCTY 140829P00076000 P 08/29/14 76.0 5.35 6.35
SCTY 140829P00077000 P 08/29/14 77.0 5.95 7.70
SCTY 140829P00078000 P 08/29/14 78.0 6.70 8.55
SCTY 140829P00079000 P 08/29/14 79.0 7.65 9.55
SCTY 140829P00080000 P 08/29/14 80.0 8.70 10.55
SCTY 140829P00081000 P 08/29/14 81.0 9.65 10.75
SCTY 140829P00082000 P 08/29/14 82.0 10.60 12.50
SCTY 140829P00083000 P 08/29/14 83.0 11.45 13.35
SCTY 140829P00084000 P 08/29/14 84.0 12.45 14.35
SCTY 140829P00085000 P 08/29/14 85.0 13.50 15.50
SCTY 140829P00086000 P 08/29/14 86.0 14.45 16.40
SCTY 140829P00087000 P 08/29/14 87.0 15.45 17.40
SCTY 140829P00088000 P 08/29/14 88.0 16.50 18.30
SCTY 140829P00089000 P 08/29/14 89.0 17.50 19.35
SCTY 140829P00090000 P 08/29/14 90.0 18.50 20.25
SCTY 140829P00091000 P 08/29/14 91.0 19.40 21.25
SCTY 140829P00092000 P 08/29/14 92.0 20.50 22.25
SCTY 140829P00093000 P 08/29/14 93.0 21.45 23.25
SCTY 140829P00094000 P 08/29/14 94.0 22.45 24.20
SCTY 140829P00095000 P 08/29/14 95.0 23.50 25.20
SCTY 140905C00040000 C 09/05/14 40.0 30.05 31.60
SCTY 140905C00045000 C 09/05/14 45.0 25.00 26.60
SCTY 140905C00050000 C 09/05/14 50.0 19.95 21.65
SCTY 140905C00055000 C 09/05/14 55.0 14.75 16.60
SCTY 140905C00058000 C 09/05/14 58.0 11.75 13.75
SCTY 140905C00059000 C 09/05/14 59.0 10.65 12.80
SCTY 140905C00060000 C 09/05/14 60.0 9.95 11.85
SCTY 140905C00061000 C 09/05/14 61.0 8.70 10.90
SCTY 140905C00062000 C 09/05/14 62.0 8.10 10.00
SCTY 140905C00062500 C 09/05/14 62.5 7.75 9.45
SCTY 140905C00063000 C 09/05/14 63.0 7.30 9.05
SCTY 140905C00063500 C 09/05/14 63.5 7.25 8.60
SCTY 140905C00064000 C 09/05/14 64.0 7.15 8.05
SCTY 140905C00064500 C 09/05/14 64.5 6.65 7.35
SCTY 140905C00065000 C 09/05/14 65.0 6.30 6.90
SCTY 140905C00065500 C 09/05/14 65.5 5.90 6.50
SCTY 140905C00066000 C 09/05/14 66.0 5.60 6.10
SCTY 140905C00066500 C 09/05/14 66.5 5.15 5.75
SCTY 140905C00067000 C 09/05/14 67.0 4.80 5.35
SCTY 140905C00067500 C 09/05/14 67.5 4.65 5.00
SCTY 140905C00068000 C 09/05/14 68.0 4.30 4.65
SCTY 140905C00068500 C 09/05/14 68.5 4.00 4.30
SCTY 140905C00069000 C 09/05/14 69.0 3.70 4.00
SCTY 140905C00069500 C 09/05/14 69.5 3.40 3.70
SCTY 140905C00070000 C 09/05/14 70.0 3.15 3.40
SCTY 140905C00070500 C 09/05/14 70.5 2.87 3.15
SCTY 140905C00071000 C 09/05/14 71.0 2.63 2.87
SCTY 140905C00071500 C 09/05/14 71.5 2.41 2.75
SCTY 140905C00072000 C 09/05/14 72.0 2.19 2.42
SCTY 140905C00072500 C 09/05/14 72.5 1.99 2.21
SCTY 140905C00073000 C 09/05/14 73.0 1.80 2.11
SCTY 140905C00073500 C 09/05/14 73.5 1.62 1.83
SCTY 140905C00074000 C 09/05/14 74.0 1.46 1.64
SCTY 140905C00074500 C 09/05/14 74.5 1.32 1.45
SCTY 140905C00075000 C 09/05/14 75.0 1.18 1.35
SCTY 140905C00076000 C 09/05/14 76.0 0.93 1.09
SCTY 140905C00077000 C 09/05/14 77.0 0.75 0.87
SCTY 140905C00078000 C 09/05/14 78.0 0.50 0.77
SCTY 140905C00079000 C 09/05/14 79.0 0.38 0.74
SCTY 140905C00080000 C 09/05/14 80.0 0.30 0.62
SCTY 140905C00081000 C 09/05/14 81.0 0.22 0.48
SCTY 140905C00082000 C 09/05/14 82.0 0.15 0.38
SCTY 140905C00083000 C 09/05/14 83.0 0.10 0.32
SCTY 140905C00084000 C 09/05/14 84.0 0.04 0.31
SCTY 140905C00085000 C 09/05/14 85.0 0.02 0.27
SCTY 140905C00086000 C 09/05/14 86.0 0.00 0.25
SCTY 140905C00087000 C 09/05/14 87.0 0.00 0.25
SCTY 140905C00088000 C 09/05/14 88.0 0.00 0.25
SCTY 140905C00089000 C 09/05/14 89.0 0.00 0.25
SCTY 140905C00090000 C 09/05/14 90.0 0.00 0.25
SCTY 140905C00091000 C 09/05/14 91.0 0.00 0.25
SCTY 140905C00092000 C 09/05/14 92.0 0.00 0.25
SCTY 140905C00093000 C 09/05/14 93.0 0.00 0.24
SCTY 140905C00094000 C 09/05/14 94.0 0.00 0.22
SCTY 140905C00095000 C 09/05/14 95.0 0.00 0.19
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 0.15
SCTY 140905P00055000 P 09/05/14 55.0 0.00 0.25
SCTY 140905P00058000 P 09/05/14 58.0 0.01 0.30
SCTY 140905P00059000 P 09/05/14 59.0 0.04 0.35
SCTY 140905P00060000 P 09/05/14 60.0 0.13 0.40
SCTY 140905P00061000 P 09/05/14 61.0 0.15 0.48
SCTY 140905P00062000 P 09/05/14 62.0 0.28 0.55
SCTY 140905P00062500 P 09/05/14 62.5 0.27 0.60
SCTY 140905P00063000 P 09/05/14 63.0 0.35 0.68
SCTY 140905P00063500 P 09/05/14 63.5 0.28 0.65
SCTY 140905P00064000 P 09/05/14 64.0 0.47 0.77
SCTY 140905P00064500 P 09/05/14 64.5 0.55 0.86
SCTY 140905P00065000 P 09/05/14 65.0 0.66 0.88
SCTY 140905P00065500 P 09/05/14 65.5 0.77 1.06
SCTY 140905P00066000 P 09/05/14 66.0 0.93 1.10
SCTY 140905P00066500 P 09/05/14 66.5 0.98 1.22
SCTY 140905P00067000 P 09/05/14 67.0 1.09 1.40
SCTY 140905P00067500 P 09/05/14 67.5 1.24 1.54
SCTY 140905P00068000 P 09/05/14 68.0 1.47 1.69
SCTY 140905P00068500 P 09/05/14 68.5 1.57 1.90
SCTY 140905P00069000 P 09/05/14 69.0 1.73 2.12
SCTY 140905P00069500 P 09/05/14 69.5 1.92 2.31
SCTY 140905P00070000 P 09/05/14 70.0 2.26 2.54
SCTY 140905P00070500 P 09/05/14 70.5 2.38 2.83
SCTY 140905P00071000 P 09/05/14 71.0 2.63 3.00
SCTY 140905P00071500 P 09/05/14 71.5 2.97 3.30
SCTY 140905P00072000 P 09/05/14 72.0 3.20 3.50
SCTY 140905P00072500 P 09/05/14 72.5 3.50 3.85
SCTY 140905P00073000 P 09/05/14 73.0 3.85 4.15
SCTY 140905P00073500 P 09/05/14 73.5 4.15 4.45
SCTY 140905P00074000 P 09/05/14 74.0 4.45 4.95
SCTY 140905P00074500 P 09/05/14 74.5 4.85 5.35
SCTY 140905P00075000 P 09/05/14 75.0 5.20 5.75
SCTY 140905P00076000 P 09/05/14 76.0 5.80 6.55
SCTY 140905P00077000 P 09/05/14 77.0 6.55 7.35
SCTY 140905P00078000 P 09/05/14 78.0 7.40 8.70
SCTY 140905P00079000 P 09/05/14 79.0 8.00 9.75
SCTY 140905P00080000 P 09/05/14 80.0 8.85 10.85
SCTY 140905P00081000 P 09/05/14 81.0 9.80 11.70
SCTY 140905P00082000 P 09/05/14 82.0 10.75 12.55
SCTY 140905P00083000 P 09/05/14 83.0 11.70 12.90
SCTY 140905P00084000 P 09/05/14 84.0 12.65 13.85
SCTY 140905P00085000 P 09/05/14 85.0 13.60 14.80
SCTY 140905P00086000 P 09/05/14 86.0 14.50 16.55
SCTY 140905P00087000 P 09/05/14 87.0 15.50 17.45
SCTY 140905P00088000 P 09/05/14 88.0 16.50 18.50
SCTY 140905P00089000 P 09/05/14 89.0 17.50 18.70
SCTY 140905P00090000 P 09/05/14 90.0 18.45 20.45
SCTY 140905P00091000 P 09/05/14 91.0 19.55 21.35
SCTY 140905P00092000 P 09/05/14 92.0 20.50 22.45
SCTY 140905P00093000 P 09/05/14 93.0 21.40 23.35
SCTY 140905P00094000 P 09/05/14 94.0 22.35 24.35
SCTY 140905P00095000 P 09/05/14 95.0 23.40 25.35
SCTY 140912C00040000 C 09/12/14 40.0 29.95 31.80
SCTY 140912C00045000 C 09/12/14 45.0 25.00 26.60
SCTY 140912C00050000 C 09/12/14 50.0 19.80 21.60
SCTY 140912C00055000 C 09/12/14 55.0 14.50 16.70
SCTY 140912C00060000 C 09/12/14 60.0 10.25 12.05
SCTY 140912C00065000 C 09/12/14 65.0 6.85 7.60
SCTY 140912C00066000 C 09/12/14 66.0 6.20 6.85
SCTY 140912C00067000 C 09/12/14 67.0 5.55 6.20
SCTY 140912C00067500 C 09/12/14 67.5 5.20 5.85
SCTY 140912C00068000 C 09/12/14 68.0 4.75 5.50
SCTY 140912C00068500 C 09/12/14 68.5 4.30 5.10
SCTY 140912C00069000 C 09/12/14 69.0 4.25 4.85
SCTY 140912C00069500 C 09/12/14 69.5 4.05 4.50
SCTY 140912C00070000 C 09/12/14 70.0 3.75 4.25
SCTY 140912C00070500 C 09/12/14 70.5 3.35 3.95
SCTY 140912C00071000 C 09/12/14 71.0 3.15 3.70
SCTY 140912C00071500 C 09/12/14 71.5 3.00 3.45
SCTY 140912C00072000 C 09/12/14 72.0 2.73 3.25
SCTY 140912C00072500 C 09/12/14 72.5 2.36 3.05
SCTY 140912C00073000 C 09/12/14 73.0 2.43 2.79
SCTY 140912C00073500 C 09/12/14 73.5 2.20 2.59
SCTY 140912C00074000 C 09/12/14 74.0 1.98 2.42
SCTY 140912C00074500 C 09/12/14 74.5 1.82 2.25
SCTY 140912C00075000 C 09/12/14 75.0 1.70 2.00
SCTY 140912C00076000 C 09/12/14 76.0 1.38 1.80
SCTY 140912C00077000 C 09/12/14 77.0 1.14 1.52
SCTY 140912C00078000 C 09/12/14 78.0 0.93 1.28
SCTY 140912C00079000 C 09/12/14 79.0 0.76 1.10
SCTY 140912C00080000 C 09/12/14 80.0 0.60 0.93
SCTY 140912C00081000 C 09/12/14 81.0 0.46 0.89
SCTY 140912C00082000 C 09/12/14 82.0 0.32 0.72
SCTY 140912C00083000 C 09/12/14 83.0 0.25 0.81
SCTY 140912C00084000 C 09/12/14 84.0 0.22 0.64
SCTY 140912C00085000 C 09/12/14 85.0 0.16 0.70
SCTY 140912C00086000 C 09/12/14 86.0 0.10 0.47
SCTY 140912C00087000 C 09/12/14 87.0 0.05 0.60
SCTY 140912C00088000 C 09/12/14 88.0 0.06 0.48
SCTY 140912C00089000 C 09/12/14 89.0 0.03 0.31
SCTY 140912C00090000 C 09/12/14 90.0 0.01 0.32
SCTY 140912C00091000 C 09/12/14 91.0 0.01 0.27
SCTY 140912C00092000 C 09/12/14 92.0 0.00 0.25
SCTY 140912C00093000 C 09/12/14 93.0 0.00 0.25
SCTY 140912C00094000 C 09/12/14 94.0 0.00 0.25
SCTY 140912C00095000 C 09/12/14 95.0 0.00 0.25
SCTY 140912P00040000 P 09/12/14 40.0 0.00 0.06
SCTY 140912P00045000 P 09/12/14 45.0 0.00 0.12
SCTY 140912P00050000 P 09/12/14 50.0 0.00 0.25
SCTY 140912P00055000 P 09/12/14 55.0 0.02 0.31
SCTY 140912P00060000 P 09/12/14 60.0 0.32 0.66
SCTY 140912P00065000 P 09/12/14 65.0 1.10 1.38
SCTY 140912P00066000 P 09/12/14 66.0 1.25 1.67
SCTY 140912P00067000 P 09/12/14 67.0 1.65 2.04
SCTY 140912P00067500 P 09/12/14 67.5 1.77 2.12
SCTY 140912P00068000 P 09/12/14 68.0 1.93 2.38
SCTY 140912P00068500 P 09/12/14 68.5 2.14 2.56
SCTY 140912P00069000 P 09/12/14 69.0 2.25 2.85
SCTY 140912P00069500 P 09/12/14 69.5 2.50 2.98
SCTY 140912P00070000 P 09/12/14 70.0 2.76 3.15
SCTY 140912P00070500 P 09/12/14 70.5 3.00 3.50
SCTY 140912P00071000 P 09/12/14 71.0 3.25 3.75
SCTY 140912P00071500 P 09/12/14 71.5 3.50 3.95
SCTY 140912P00072000 P 09/12/14 72.0 3.70 4.35
SCTY 140912P00072500 P 09/12/14 72.5 4.00 4.85
SCTY 140912P00073000 P 09/12/14 73.0 4.30 4.95
SCTY 140912P00073500 P 09/12/14 73.5 4.65 5.10
SCTY 140912P00074000 P 09/12/14 74.0 4.90 5.45
SCTY 140912P00074500 P 09/12/14 74.5 5.20 6.00
SCTY 140912P00075000 P 09/12/14 75.0 5.55 6.20
SCTY 140912P00076000 P 09/12/14 76.0 6.40 7.05
SCTY 140912P00077000 P 09/12/14 77.0 6.95 7.85
SCTY 140912P00078000 P 09/12/14 78.0 7.75 8.50
SCTY 140912P00079000 P 09/12/14 79.0 8.55 9.35
SCTY 140912P00080000 P 09/12/14 80.0 9.25 10.95
SCTY 140912P00081000 P 09/12/14 81.0 10.20 11.95
SCTY 140912P00082000 P 09/12/14 82.0 11.10 12.85
SCTY 140912P00083000 P 09/12/14 83.0 11.95 13.15
SCTY 140912P00084000 P 09/12/14 84.0 12.80 14.05
SCTY 140912P00085000 P 09/12/14 85.0 13.75 15.00
SCTY 140912P00086000 P 09/12/14 86.0 14.80 15.95
SCTY 140912P00087000 P 09/12/14 87.0 15.75 16.90
SCTY 140912P00088000 P 09/12/14 88.0 16.60 17.85
SCTY 140912P00089000 P 09/12/14 89.0 17.60 19.55
SCTY 140912P00090000 P 09/12/14 90.0 18.55 19.80
SCTY 140912P00091000 P 09/12/14 91.0 19.50 20.80
SCTY 140912P00092000 P 09/12/14 92.0 20.55 21.75
SCTY 140912P00093000 P 09/12/14 93.0 21.50 22.75
SCTY 140912P00094000 P 09/12/14 94.0 22.45 24.60
SCTY 140912P00095000 P 09/12/14 95.0 23.45 24.70
SCTY 140920C00040000 C 09/20/14 40.0 30.00 31.75
SCTY 140920C00045000 C 09/20/14 45.0 25.05 26.95
SCTY 140920C00050000 C 09/20/14 50.0 19.75 21.75
SCTY 140920C00055000 C 09/20/14 55.0 14.85 16.85
SCTY 140920C00057500 C 09/20/14 57.5 12.40 14.50
SCTY 140920C00060000 C 09/20/14 60.0 10.45 12.10
SCTY 140920C00062500 C 09/20/14 62.5 8.40 10.00
SCTY 140920C00064500 C 09/20/14 64.5 6.95 8.60
SCTY 140920C00065000 C 09/20/14 65.0 7.25 8.10
SCTY 140920C00065500 C 09/20/14 65.5 6.15 7.80
SCTY 140920C00066000 C 09/20/14 66.0 6.80 7.35
SCTY 140920C00066500 C 09/20/14 66.5 6.50 7.05
SCTY 140920C00067000 C 09/20/14 67.0 5.95 6.60
SCTY 140920C00067500 C 09/20/14 67.5 5.65 6.30
SCTY 140920C00068000 C 09/20/14 68.0 5.35 6.00
SCTY 140920C00068500 C 09/20/14 68.5 5.05 5.70
SCTY 140920C00069000 C 09/20/14 69.0 4.90 5.40
SCTY 140920C00069500 C 09/20/14 69.5 4.65 5.10
SCTY 140920C00070000 C 09/20/14 70.0 4.25 4.80
SCTY 140920C00070500 C 09/20/14 70.5 4.00 4.55
SCTY 140920C00071000 C 09/20/14 71.0 3.85 4.30
SCTY 140920C00071500 C 09/20/14 71.5 3.60 4.05
SCTY 140920C00072000 C 09/20/14 72.0 3.40 3.75
SCTY 140920C00072500 C 09/20/14 72.5 3.10 3.50
SCTY 140920C00073000 C 09/20/14 73.0 2.90 3.35
SCTY 140920C00073500 C 09/20/14 73.5 2.73 3.15
SCTY 140920C00074000 C 09/20/14 74.0 2.61 2.92
SCTY 140920C00074500 C 09/20/14 74.5 2.39 2.72
SCTY 140920C00075000 C 09/20/14 75.0 2.29 2.55
SCTY 140920C00076000 C 09/20/14 76.0 1.95 2.23
SCTY 140920C00077500 C 09/20/14 77.5 1.57 1.79
SCTY 140920C00079000 C 09/20/14 79.0 1.22 1.43
SCTY 140920C00080000 C 09/20/14 80.0 1.06 1.22
SCTY 140920C00081000 C 09/20/14 81.0 0.72 1.08
SCTY 140920C00082500 C 09/20/14 82.5 0.57 0.85
SCTY 140920C00084000 C 09/20/14 84.0 0.41 0.69
SCTY 140920C00085000 C 09/20/14 85.0 0.44 0.63
SCTY 140920C00086000 C 09/20/14 86.0 0.31 0.49
SCTY 140920C00089000 C 09/20/14 89.0 0.13 0.37
SCTY 140920C00090000 C 09/20/14 90.0 0.09 0.32
SCTY 140920C00095000 C 09/20/14 95.0 0.00 0.25
SCTY 140920C00100000 C 09/20/14 100.0 0.00 0.25
SCTY 140920C00105000 C 09/20/14 105.0 0.00 0.15
SCTY 140920C00110000 C 09/20/14 110.0 0.00 0.12
SCTY 140920C00115000 C 09/20/14 115.0 0.00 0.12
SCTY 140920P00040000 P 09/20/14 40.0 0.00 0.06
SCTY 140920P00045000 P 09/20/14 45.0 0.00 0.06
SCTY 140920P00050000 P 09/20/14 50.0 0.05 0.25
SCTY 140920P00055000 P 09/20/14 55.0 0.17 0.34
SCTY 140920P00057500 P 09/20/14 57.5 0.32 0.50
SCTY 140920P00060000 P 09/20/14 60.0 0.65 0.88
SCTY 140920P00062500 P 09/20/14 62.5 1.06 1.30
SCTY 140920P00064500 P 09/20/14 64.5 1.51 1.72
SCTY 140920P00065000 P 09/20/14 65.0 1.64 1.96
SCTY 140920P00065500 P 09/20/14 65.5 1.76 2.12
SCTY 140920P00066000 P 09/20/14 66.0 1.90 2.28
SCTY 140920P00066500 P 09/20/14 66.5 2.06 2.52
SCTY 140920P00067000 P 09/20/14 67.0 2.21 2.72
SCTY 140920P00067500 P 09/20/14 67.5 2.39 2.95
SCTY 140920P00068000 P 09/20/14 68.0 2.57 3.15
SCTY 140920P00068500 P 09/20/14 68.5 2.76 3.20
SCTY 140920P00069000 P 09/20/14 69.0 2.94 3.40
SCTY 140920P00069500 P 09/20/14 69.5 3.15 3.60
SCTY 140920P00070000 P 09/20/14 70.0 3.40 3.80
SCTY 140920P00070500 P 09/20/14 70.5 3.60 4.10
SCTY 140920P00071000 P 09/20/14 71.0 3.85 4.25
SCTY 140920P00071500 P 09/20/14 71.5 4.15 4.55
SCTY 140920P00072000 P 09/20/14 72.0 4.35 4.75
SCTY 140920P00072500 P 09/20/14 72.5 4.70 5.00
SCTY 140920P00073000 P 09/20/14 73.0 4.90 5.35
SCTY 140920P00073500 P 09/20/14 73.5 5.20 5.80
SCTY 140920P00074000 P 09/20/14 74.0 5.65 6.10
SCTY 140920P00074500 P 09/20/14 74.5 5.80 6.45
SCTY 140920P00075000 P 09/20/14 75.0 6.10 7.00
SCTY 140920P00076000 P 09/20/14 76.0 6.75 7.70
SCTY 140920P00077500 P 09/20/14 77.5 8.10 9.30
SCTY 140920P00079000 P 09/20/14 79.0 8.80 10.50
SCTY 140920P00080000 P 09/20/14 80.0 9.75 11.30
SCTY 140920P00081000 P 09/20/14 81.0 10.50 12.35
SCTY 140920P00082500 P 09/20/14 82.5 11.75 13.55
SCTY 140920P00084000 P 09/20/14 84.0 13.00 14.85
SCTY 140920P00085000 P 09/20/14 85.0 13.95 16.00
SCTY 140920P00086000 P 09/20/14 86.0 14.80 16.90
SCTY 140920P00089000 P 09/20/14 89.0 17.60 19.75
SCTY 140920P00090000 P 09/20/14 90.0 18.75 20.70
SCTY 140920P00095000 P 09/20/14 95.0 23.45 25.55
SCTY 140920P00100000 P 09/20/14 100.0 28.40 30.50
SCTY 140920P00105000 P 09/20/14 105.0 33.00 35.40
SCTY 140920P00110000 P 09/20/14 110.0 38.00 40.35
SCTY 140920P00115000 P 09/20/14 115.0 43.00 45.35
SCTY 140926C00040000 C 09/26/14 40.0 30.00 31.65
SCTY 140926C00045000 C 09/26/14 45.0 24.90 27.15
SCTY 140926C00050000 C 09/26/14 50.0 19.65 21.75
SCTY 140926C00055000 C 09/26/14 55.0 15.00 16.95
SCTY 140926C00060000 C 09/26/14 60.0 10.70 12.45
SCTY 140926C00063000 C 09/26/14 63.0 8.30 9.90
SCTY 140926C00063500 C 09/26/14 63.5 7.95 9.70
SCTY 140926C00064000 C 09/26/14 64.0 7.65 9.20
SCTY 140926C00064500 C 09/26/14 64.5 7.35 8.75
SCTY 140926C00065000 C 09/26/14 65.0 7.30 8.40
SCTY 140926C00065500 C 09/26/14 65.5 7.30 8.05
SCTY 140926C00066000 C 09/26/14 66.0 7.10 7.75
SCTY 140926C00066500 C 09/26/14 66.5 6.80 7.25
SCTY 140926C00067000 C 09/26/14 67.0 6.50 7.00
SCTY 140926C00067500 C 09/26/14 67.5 6.15 6.65
SCTY 140926C00068000 C 09/26/14 68.0 5.90 6.40
SCTY 140926C00068500 C 09/26/14 68.5 5.60 6.05
SCTY 140926C00069000 C 09/26/14 69.0 5.35 5.75
SCTY 140926C00069500 C 09/26/14 69.5 5.05 5.45
SCTY 140926C00070000 C 09/26/14 70.0 4.70 5.25
SCTY 140926C00070500 C 09/26/14 70.5 4.50 4.95
SCTY 140926C00071000 C 09/26/14 71.0 4.25 4.65
SCTY 140926C00071500 C 09/26/14 71.5 4.05 4.45
SCTY 140926C00072000 C 09/26/14 72.0 3.75 4.25
SCTY 140926C00072500 C 09/26/14 72.5 3.60 3.95
SCTY 140926C00073000 C 09/26/14 73.0 3.40 3.80
SCTY 140926C00073500 C 09/26/14 73.5 3.25 3.55
SCTY 140926C00074000 C 09/26/14 74.0 3.00 3.35
SCTY 140926C00074500 C 09/26/14 74.5 2.82 3.15
SCTY 140926C00075000 C 09/26/14 75.0 2.70 2.99
SCTY 140926C00076000 C 09/26/14 76.0 2.34 2.68
SCTY 140926C00077000 C 09/26/14 77.0 2.06 2.36
SCTY 140926C00078000 C 09/26/14 78.0 1.81 2.07
SCTY 140926C00079000 C 09/26/14 79.0 1.59 1.87
SCTY 140926C00080000 C 09/26/14 80.0 1.37 1.61
SCTY 140926C00081000 C 09/26/14 81.0 1.22 1.41
SCTY 140926C00082000 C 09/26/14 82.0 0.82 1.35
SCTY 140926C00083000 C 09/26/14 83.0 0.77 1.19
SCTY 140926C00084000 C 09/26/14 84.0 0.54 1.14
SCTY 140926C00085000 C 09/26/14 85.0 0.54 1.01
SCTY 140926C00086000 C 09/26/14 86.0 0.44 0.80
SCTY 140926C00087000 C 09/26/14 87.0 0.36 0.83
SCTY 140926C00088000 C 09/26/14 88.0 0.28 0.76
SCTY 140926C00089000 C 09/26/14 89.0 0.23 0.63
SCTY 140926C00090000 C 09/26/14 90.0 0.17 0.56
SCTY 140926C00091000 C 09/26/14 91.0 0.12 0.42
SCTY 140926C00092000 C 09/26/14 92.0 0.05 0.40
SCTY 140926C00093000 C 09/26/14 93.0 0.07 0.40
SCTY 140926C00094000 C 09/26/14 94.0 0.07 0.31
SCTY 140926C00095000 C 09/26/14 95.0 0.03 0.48
SCTY 140926P00040000 P 09/26/14 40.0 0.00 0.06
SCTY 140926P00045000 P 09/26/14 45.0 0.00 0.21
SCTY 140926P00050000 P 09/26/14 50.0 0.07 0.55
SCTY 140926P00055000 P 09/26/14 55.0 0.22 0.82
SCTY 140926P00060000 P 09/26/14 60.0 0.77 1.30
SCTY 140926P00063000 P 09/26/14 63.0 1.49 1.59
SCTY 140926P00063500 P 09/26/14 63.5 1.53 1.77
SCTY 140926P00064000 P 09/26/14 64.0 1.66 1.86
SCTY 140926P00064500 P 09/26/14 64.5 1.79 2.00
SCTY 140926P00065000 P 09/26/14 65.0 1.92 2.14
SCTY 140926P00065500 P 09/26/14 65.5 2.08 2.33
SCTY 140926P00066000 P 09/26/14 66.0 2.26 2.46
SCTY 140926P00066500 P 09/26/14 66.5 2.43 2.67
SCTY 140926P00067000 P 09/26/14 67.0 2.60 2.84
SCTY 140926P00067500 P 09/26/14 67.5 2.81 3.05
SCTY 140926P00068000 P 09/26/14 68.0 2.99 3.25
SCTY 140926P00068500 P 09/26/14 68.5 3.25 3.45
SCTY 140926P00069000 P 09/26/14 69.0 3.50 3.70
SCTY 140926P00069500 P 09/26/14 69.5 3.70 3.95
SCTY 140926P00070000 P 09/26/14 70.0 3.95 4.15
SCTY 140926P00070500 P 09/26/14 70.5 4.20 4.40
SCTY 140926P00071000 P 09/26/14 71.0 4.45 4.70
SCTY 140926P00071500 P 09/26/14 71.5 4.60 4.95
SCTY 140926P00072000 P 09/26/14 72.0 4.95 5.20
SCTY 140926P00072500 P 09/26/14 72.5 5.20 5.50
SCTY 140926P00073000 P 09/26/14 73.0 5.55 5.80
SCTY 140926P00073500 P 09/26/14 73.5 5.85 6.10
SCTY 140926P00074000 P 09/26/14 74.0 6.20 6.40
SCTY 140926P00074500 P 09/26/14 74.5 6.50 6.75
SCTY 140926P00075000 P 09/26/14 75.0 6.75 7.05
SCTY 140926P00076000 P 09/26/14 76.0 7.45 7.80
SCTY 140926P00077000 P 09/26/14 77.0 8.15 8.50
SCTY 140926P00078000 P 09/26/14 78.0 8.85 9.20
SCTY 140926P00079000 P 09/26/14 79.0 9.45 10.85
SCTY 140926P00080000 P 09/26/14 80.0 10.10 11.85
SCTY 140926P00081000 P 09/26/14 81.0 10.80 12.00
SCTY 140926P00082000 P 09/26/14 82.0 11.75 13.60
SCTY 140926P00083000 P 09/26/14 83.0 12.40 13.70
SCTY 140926P00084000 P 09/26/14 84.0 13.30 14.55
SCTY 140926P00085000 P 09/26/14 85.0 14.25 16.05
SCTY 140926P00086000 P 09/26/14 86.0 15.10 17.00
SCTY 140926P00087000 P 09/26/14 87.0 16.00 18.00
SCTY 140926P00088000 P 09/26/14 88.0 16.90 18.95
SCTY 140926P00089000 P 09/26/14 89.0 17.75 20.05
SCTY 140926P00090000 P 09/26/14 90.0 18.80 20.05
SCTY 140926P00091000 P 09/26/14 91.0 19.65 21.70
SCTY 140926P00092000 P 09/26/14 92.0 20.65 22.80
SCTY 140926P00093000 P 09/26/14 93.0 21.65 22.95
SCTY 140926P00094000 P 09/26/14 94.0 22.55 24.75
SCTY 140926P00095000 P 09/26/14 95.0 23.60 24.85
SCTY 141018C00020000 C 10/18/14 20.0 50.00 51.65
SCTY 141018C00023000 C 10/18/14 23.0 47.00 48.65
SCTY 141018C00024000 C 10/18/14 24.0 46.00 47.60
SCTY 141018C00025000 C 10/18/14 25.0 45.40 46.60
SCTY 141018C00026000 C 10/18/14 26.0 44.05 45.55
SCTY 141018C00027000 C 10/18/14 27.0 43.00 44.65
SCTY 141018C00028000 C 10/18/14 28.0 41.95 43.65
SCTY 141018C00029000 C 10/18/14 29.0 41.05 42.60
SCTY 141018C00030000 C 10/18/14 30.0 40.00 41.60
SCTY 141018C00031000 C 10/18/14 31.0 39.05 40.55
SCTY 141018C00032000 C 10/18/14 32.0 38.05 39.80
SCTY 141018C00033000 C 10/18/14 33.0 37.00 38.60
SCTY 141018C00034000 C 10/18/14 34.0 36.00 37.60
SCTY 141018C00035000 C 10/18/14 35.0 35.00 36.60
SCTY 141018C00036000 C 10/18/14 36.0 34.00 35.65
SCTY 141018C00037000 C 10/18/14 37.0 33.00 34.60
SCTY 141018C00038000 C 10/18/14 38.0 32.05 33.60
SCTY 141018C00039000 C 10/18/14 39.0 30.95 32.65
SCTY 141018C00040000 C 10/18/14 40.0 29.95 31.60
SCTY 141018C00041000 C 10/18/14 41.0 28.90 30.65
SCTY 141018C00042000 C 10/18/14 42.0 28.45 29.55
SCTY 141018C00043000 C 10/18/14 43.0 26.75 28.75
SCTY 141018C00044000 C 10/18/14 44.0 25.65 27.75
SCTY 141018C00045000 C 10/18/14 45.0 25.30 26.70
SCTY 141018C00046000 C 10/18/14 46.0 24.55 25.65
SCTY 141018C00047000 C 10/18/14 47.0 22.70 24.75
SCTY 141018C00048000 C 10/18/14 48.0 21.80 23.90
SCTY 141018C00049000 C 10/18/14 49.0 20.90 22.90
SCTY 141018C00050000 C 10/18/14 50.0 20.05 21.95
SCTY 141018C00052500 C 10/18/14 52.5 17.75 19.70
SCTY 141018C00055000 C 10/18/14 55.0 15.60 17.45
SCTY 141018C00057500 C 10/18/14 57.5 13.50 15.30
SCTY 141018C00060000 C 10/18/14 60.0 11.45 13.25
SCTY 141018C00062500 C 10/18/14 62.5 9.75 11.35
SCTY 141018C00065000 C 10/18/14 65.0 8.95 9.55
SCTY 141018C00067500 C 10/18/14 67.5 7.30 7.85
SCTY 141018C00070000 C 10/18/14 70.0 6.15 6.65
SCTY 141018C00072500 C 10/18/14 72.5 4.75 5.30
SCTY 141018C00075000 C 10/18/14 75.0 4.05 4.25
SCTY 141018C00077500 C 10/18/14 77.5 3.05 3.35
SCTY 141018C00080000 C 10/18/14 80.0 2.24 2.71
SCTY 141018C00082500 C 10/18/14 82.5 1.67 2.06
SCTY 141018C00085000 C 10/18/14 85.0 1.30 1.63
SCTY 141018C00087500 C 10/18/14 87.5 0.94 1.35
SCTY 141018C00090000 C 10/18/14 90.0 0.80 0.99
SCTY 141018C00092500 C 10/18/14 92.5 0.56 0.83
SCTY 141018C00095000 C 10/18/14 95.0 0.40 0.62
SCTY 141018C00100000 C 10/18/14 100.0 0.20 0.36
SCTY 141018C00105000 C 10/18/14 105.0 0.05 0.26
SCTY 141018C00110000 C 10/18/14 110.0 0.02 0.25
SCTY 141018C00115000 C 10/18/14 115.0 0.00 0.25
SCTY 141018C00120000 C 10/18/14 120.0 0.00 0.21
SCTY 141018C00125000 C 10/18/14 125.0 0.00 0.14
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 0.01 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 0.02 0.15
SCTY 141018P00039000 P 10/18/14 39.0 0.02 0.22
SCTY 141018P00040000 P 10/18/14 40.0 0.05 0.25
SCTY 141018P00041000 P 10/18/14 41.0 0.02 0.25
SCTY 141018P00042000 P 10/18/14 42.0 0.03 0.28
SCTY 141018P00043000 P 10/18/14 43.0 0.03 0.30
SCTY 141018P00044000 P 10/18/14 44.0 0.09 0.34
SCTY 141018P00045000 P 10/18/14 45.0 0.13 0.36
SCTY 141018P00046000 P 10/18/14 46.0 0.17 0.42
SCTY 141018P00047000 P 10/18/14 47.0 0.22 0.45
SCTY 141018P00048000 P 10/18/14 48.0 0.29 0.46
SCTY 141018P00049000 P 10/18/14 49.0 0.32 0.58
SCTY 141018P00050000 P 10/18/14 50.0 0.38 0.56
SCTY 141018P00052500 P 10/18/14 52.5 0.57 0.76
SCTY 141018P00055000 P 10/18/14 55.0 0.85 1.05
SCTY 141018P00057500 P 10/18/14 57.5 1.25 1.44
SCTY 141018P00060000 P 10/18/14 60.0 1.72 2.10
SCTY 141018P00062500 P 10/18/14 62.5 2.34 2.71
SCTY 141018P00065000 P 10/18/14 65.0 3.10 3.40
SCTY 141018P00067500 P 10/18/14 67.5 4.10 4.45
SCTY 141018P00070000 P 10/18/14 70.0 5.10 5.55
SCTY 141018P00072500 P 10/18/14 72.5 6.50 6.90
SCTY 141018P00075000 P 10/18/14 75.0 7.85 8.40
SCTY 141018P00077500 P 10/18/14 77.5 9.55 10.50
SCTY 141018P00080000 P 10/18/14 80.0 11.35 12.30
SCTY 141018P00082500 P 10/18/14 82.5 13.20 14.70
SCTY 141018P00085000 P 10/18/14 85.0 15.30 16.95
SCTY 141018P00087500 P 10/18/14 87.5 17.30 19.15
SCTY 141018P00090000 P 10/18/14 90.0 19.60 21.40
SCTY 141018P00092500 P 10/18/14 92.5 21.65 23.70
SCTY 141018P00095000 P 10/18/14 95.0 24.05 26.05
SCTY 141018P00100000 P 10/18/14 100.0 28.80 29.80
SCTY 141018P00105000 P 10/18/14 105.0 33.55 35.85
SCTY 141018P00110000 P 10/18/14 110.0 38.55 40.15
SCTY 141018P00115000 P 10/18/14 115.0 43.55 44.80
SCTY 141018P00120000 P 10/18/14 120.0 48.55 49.75
SCTY 141018P00125000 P 10/18/14 125.0 53.45 55.45
SCTY 141018P00130000 P 10/18/14 130.0 58.45 60.45
SCTY 141018P00135000 P 10/18/14 135.0 63.55 65.40
SCTY 141018P00140000 P 10/18/14 140.0 68.40 70.35
SCTY 141018P00145000 P 10/18/14 145.0 73.40 75.35
SCTY 141018P00150000 P 10/18/14 150.0 78.50 80.35
SCTY 141018P00155000 P 10/18/14 155.0 83.45 85.30
SCTY 141018P00160000 P 10/18/14 160.0 88.45 90.30
SCTY 141018P00165000 P 10/18/14 165.0 93.45 94.75
SCTY 141018P00170000 P 10/18/14 170.0 98.45 99.75
SCTY 150117C00008000 C 01/17/15 8.0 62.00 63.60
SCTY 150117C00010000 C 01/17/15 10.0 60.05 62.00
SCTY 150117C00013000 C 01/17/15 13.0 56.95 58.75
SCTY 150117C00015000 C 01/17/15 15.0 55.00 56.60
SCTY 150117C00018000 C 01/17/15 18.0 52.00 53.60
SCTY 150117C00020000 C 01/17/15 20.0 50.00 51.60
SCTY 150117C00023000 C 01/17/15 23.0 46.95 48.70
SCTY 150117C00024000 C 01/17/15 24.0 45.95 47.75
SCTY 150117C00025000 C 01/17/15 25.0 44.95 46.75
SCTY 150117C00026000 C 01/17/15 26.0 43.95 45.75
SCTY 150117C00027000 C 01/17/15 27.0 42.95 44.75
SCTY 150117C00028000 C 01/17/15 28.0 42.00 43.95
SCTY 150117C00029000 C 01/17/15 29.0 40.95 42.75
SCTY 150117C00030000 C 01/17/15 30.0 39.85 41.65
SCTY 150117C00031000 C 01/17/15 31.0 38.95 40.85
SCTY 150117C00032000 C 01/17/15 32.0 37.55 39.85
SCTY 150117C00033000 C 01/17/15 33.0 36.85 38.95
SCTY 150117C00034000 C 01/17/15 34.0 35.50 37.95
SCTY 150117C00035000 C 01/17/15 35.0 34.95 37.10
SCTY 150117C00036000 C 01/17/15 36.0 34.85 35.80
SCTY 150117C00037000 C 01/17/15 37.0 32.40 35.15
SCTY 150117C00038000 C 01/17/15 38.0 31.50 34.25
SCTY 150117C00039000 C 01/17/15 39.0 30.50 33.70
SCTY 150117C00040000 C 01/17/15 40.0 31.10 32.05
SCTY 150117C00041000 C 01/17/15 41.0 29.35 31.25
SCTY 150117C00042000 C 01/17/15 42.0 28.10 30.50
SCTY 150117C00043000 C 01/17/15 43.0 28.40 29.35
SCTY 150117C00044000 C 01/17/15 44.0 27.50 28.50
SCTY 150117C00045000 C 01/17/15 45.0 25.80 27.70
SCTY 150117C00046000 C 01/17/15 46.0 24.90 26.75
SCTY 150117C00047000 C 01/17/15 47.0 24.10 26.00
SCTY 150117C00048000 C 01/17/15 48.0 23.30 25.20
SCTY 150117C00049000 C 01/17/15 49.0 22.55 24.35
SCTY 150117C00050000 C 01/17/15 50.0 21.70 23.55
SCTY 150117C00052500 C 01/17/15 52.5 19.85 21.60
SCTY 150117C00055000 C 01/17/15 55.0 18.60 19.70
SCTY 150117C00057500 C 01/17/15 57.5 16.80 17.70
SCTY 150117C00060000 C 01/17/15 60.0 15.40 15.90
SCTY 150117C00062500 C 01/17/15 62.5 13.80 14.40
SCTY 150117C00065000 C 01/17/15 65.0 12.40 13.00
SCTY 150117C00067500 C 01/17/15 67.5 11.00 11.60
SCTY 150117C00070000 C 01/17/15 70.0 9.75 10.40
SCTY 150117C00072500 C 01/17/15 72.5 8.75 9.20
SCTY 150117C00075000 C 01/17/15 75.0 7.75 8.20
SCTY 150117C00077500 C 01/17/15 77.5 6.80 7.20
SCTY 150117C00080000 C 01/17/15 80.0 6.00 6.35
SCTY 150117C00082500 C 01/17/15 82.5 5.25 5.60
SCTY 150117C00085000 C 01/17/15 85.0 4.55 4.95
SCTY 150117C00087500 C 01/17/15 87.5 4.00 4.30
SCTY 150117C00090000 C 01/17/15 90.0 3.45 3.75
SCTY 150117C00092500 C 01/17/15 92.5 2.99 3.30
SCTY 150117C00095000 C 01/17/15 95.0 2.48 2.87
SCTY 150117C00100000 C 01/17/15 100.0 1.66 2.16
SCTY 150117C00105000 C 01/17/15 105.0 1.19 1.65
SCTY 150117C00110000 C 01/17/15 110.0 0.98 1.23
SCTY 150117C00115000 C 01/17/15 115.0 0.70 0.95
SCTY 150117C00120000 C 01/17/15 120.0 0.45 0.73
SCTY 150117C00125000 C 01/17/15 125.0 0.33 0.57
SCTY 150117C00130000 C 01/17/15 130.0 0.21 0.45
SCTY 150117C00135000 C 01/17/15 135.0 0.11 0.36
SCTY 150117C00140000 C 01/17/15 140.0 0.06 0.29
SCTY 150117C00145000 C 01/17/15 145.0 0.02 0.25
SCTY 150117C00150000 C 01/17/15 150.0 0.05 0.25
SCTY 150117C00155000 C 01/17/15 155.0 0.01 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 0.05 0.25
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 0.26
SCTY 150117P00026000 P 01/17/15 26.0 0.01 0.25
SCTY 150117P00027000 P 01/17/15 27.0 0.01 0.27
SCTY 150117P00028000 P 01/17/15 28.0 0.01 0.30
SCTY 150117P00029000 P 01/17/15 29.0 0.09 0.33
SCTY 150117P00030000 P 01/17/15 30.0 0.09 0.36
SCTY 150117P00031000 P 01/17/15 31.0 0.12 0.40
SCTY 150117P00032000 P 01/17/15 32.0 0.14 0.44
SCTY 150117P00033000 P 01/17/15 33.0 0.20 0.49
SCTY 150117P00034000 P 01/17/15 34.0 0.22 0.53
SCTY 150117P00035000 P 01/17/15 35.0 0.35 0.58
SCTY 150117P00036000 P 01/17/15 36.0 0.33 0.65
SCTY 150117P00037000 P 01/17/15 37.0 0.36 0.70
SCTY 150117P00038000 P 01/17/15 38.0 0.51 0.78
SCTY 150117P00039000 P 01/17/15 39.0 0.55 0.85
SCTY 150117P00040000 P 01/17/15 40.0 0.68 0.95
SCTY 150117P00041000 P 01/17/15 41.0 0.69 1.03
SCTY 150117P00042000 P 01/17/15 42.0 0.83 1.15
SCTY 150117P00043000 P 01/17/15 43.0 0.87 1.25
SCTY 150117P00044000 P 01/17/15 44.0 1.05 1.40
SCTY 150117P00045000 P 01/17/15 45.0 1.15 1.50
SCTY 150117P00046000 P 01/17/15 46.0 1.13 1.63
SCTY 150117P00047000 P 01/17/15 47.0 1.44 1.82
SCTY 150117P00048000 P 01/17/15 48.0 1.56 1.95
SCTY 150117P00049000 P 01/17/15 49.0 1.83 2.21
SCTY 150117P00050000 P 01/17/15 50.0 1.94 2.40
SCTY 150117P00052500 P 01/17/15 52.5 2.55 2.93
SCTY 150117P00055000 P 01/17/15 55.0 3.15 3.45
SCTY 150117P00057500 P 01/17/15 57.5 3.85 4.20
SCTY 150117P00060000 P 01/17/15 60.0 4.70 5.00
SCTY 150117P00062500 P 01/17/15 62.5 5.65 5.95
SCTY 150117P00065000 P 01/17/15 65.0 6.65 7.05
SCTY 150117P00067500 P 01/17/15 67.5 7.85 8.20
SCTY 150117P00070000 P 01/17/15 70.0 9.10 9.50
SCTY 150117P00072500 P 01/17/15 72.5 10.45 10.85
SCTY 150117P00075000 P 01/17/15 75.0 11.90 12.35
SCTY 150117P00077500 P 01/17/15 77.5 13.45 14.00
SCTY 150117P00080000 P 01/17/15 80.0 15.10 15.70
SCTY 150117P00082500 P 01/17/15 82.5 16.80 17.45
SCTY 150117P00085000 P 01/17/15 85.0 18.60 19.30
SCTY 150117P00087500 P 01/17/15 87.5 20.55 21.30
SCTY 150117P00090000 P 01/17/15 90.0 22.30 23.30
SCTY 150117P00092500 P 01/17/15 92.5 24.45 25.30
SCTY 150117P00095000 P 01/17/15 95.0 26.45 28.15
SCTY 150117P00100000 P 01/17/15 100.0 30.70 32.45
SCTY 150117P00105000 P 01/17/15 105.0 35.20 37.00
SCTY 150117P00110000 P 01/17/15 110.0 39.75 41.55
SCTY 150117P00115000 P 01/17/15 115.0 44.30 46.40
SCTY 150117P00120000 P 01/17/15 120.0 49.10 51.20
SCTY 150117P00125000 P 01/17/15 125.0 53.90 56.05
SCTY 150117P00130000 P 01/17/15 130.0 58.70 60.50
SCTY 150117P00135000 P 01/17/15 135.0 63.25 66.25
SCTY 150117P00140000 P 01/17/15 140.0 68.50 70.30
SCTY 150117P00145000 P 01/17/15 145.0 73.10 76.10
SCTY 150117P00150000 P 01/17/15 150.0 78.05 81.10
SCTY 150117P00155000 P 01/17/15 155.0 83.35 85.20
SCTY 150117P00160000 P 01/17/15 160.0 88.55 90.95
SCTY 150117P00165000 P 01/17/15 165.0 93.10 95.95
SCTY 150117P00170000 P 01/17/15 170.0 98.15 100.90
SCTY 150417C00015000 C 04/17/15 15.0 55.15 56.85
SCTY 150417C00020000 C 04/17/15 20.0 50.15 51.80
SCTY 150417C00025000 C 04/17/15 25.0 45.00 46.90
SCTY 150417C00030000 C 04/17/15 30.0 39.65 42.60
SCTY 150417C00035000 C 04/17/15 35.0 35.25 37.65
SCTY 150417C00040000 C 04/17/15 40.0 30.85 33.15
SCTY 150417C00045000 C 04/17/15 45.0 26.70 28.55
SCTY 150417C00050000 C 04/17/15 50.0 23.05 24.70
SCTY 150417C00055000 C 04/17/15 55.0 19.50 21.40
SCTY 150417C00060000 C 04/17/15 60.0 16.95 18.10
SCTY 150417C00062500 C 04/17/15 62.5 15.05 16.50
SCTY 150417C00065000 C 04/17/15 65.0 13.90 15.30
SCTY 150417C00067500 C 04/17/15 67.5 12.80 14.15
SCTY 150417C00070000 C 04/17/15 70.0 11.45 13.05
SCTY 150417C00072500 C 04/17/15 72.5 10.55 11.80
SCTY 150417C00075000 C 04/17/15 75.0 10.10 10.50
SCTY 150417C00077500 C 04/17/15 77.5 9.05 9.70
SCTY 150417C00080000 C 04/17/15 80.0 7.95 8.80
SCTY 150417C00085000 C 04/17/15 85.0 6.45 7.50
SCTY 150417C00090000 C 04/17/15 90.0 5.30 6.15
SCTY 150417C00095000 C 04/17/15 95.0 4.30 5.20
SCTY 150417C00100000 C 04/17/15 100.0 3.45 4.00
SCTY 150417C00105000 C 04/17/15 105.0 2.75 3.50
SCTY 150417C00110000 C 04/17/15 110.0 2.05 2.93
SCTY 150417C00115000 C 04/17/15 115.0 1.75 2.20
SCTY 150417C00120000 C 04/17/15 120.0 1.41 1.94
SCTY 150417C00125000 C 04/17/15 125.0 1.11 1.49
SCTY 150417C00130000 C 04/17/15 130.0 0.90 1.24
SCTY 150417C00135000 C 04/17/15 135.0 0.69 1.15
SCTY 150417C00140000 C 04/17/15 140.0 0.50 0.95
SCTY 150417C00145000 C 04/17/15 145.0 0.40 0.75
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.13
SCTY 150417P00020000 P 04/17/15 20.0 0.03 0.25
SCTY 150417P00025000 P 04/17/15 25.0 0.15 0.42
SCTY 150417P00030000 P 04/17/15 30.0 0.43 0.70
SCTY 150417P00035000 P 04/17/15 35.0 0.75 1.10
SCTY 150417P00040000 P 04/17/15 40.0 1.34 1.75
SCTY 150417P00045000 P 04/17/15 45.0 2.16 2.70
SCTY 150417P00050000 P 04/17/15 50.0 3.40 3.90
SCTY 150417P00055000 P 04/17/15 55.0 4.85 5.50
SCTY 150417P00060000 P 04/17/15 60.0 6.75 7.40
SCTY 150417P00062500 P 04/17/15 62.5 7.80 8.50
SCTY 150417P00065000 P 04/17/15 65.0 8.95 9.70
SCTY 150417P00067500 P 04/17/15 67.5 10.25 11.15
SCTY 150417P00070000 P 04/17/15 70.0 11.40 12.50
SCTY 150417P00072500 P 04/17/15 72.5 12.80 13.90
SCTY 150417P00075000 P 04/17/15 75.0 14.45 15.20
SCTY 150417P00077500 P 04/17/15 77.5 16.00 16.90
SCTY 150417P00080000 P 04/17/15 80.0 17.55 18.50
SCTY 150417P00085000 P 04/17/15 85.0 21.05 22.25
SCTY 150417P00090000 P 04/17/15 90.0 24.65 25.70
SCTY 150417P00095000 P 04/17/15 95.0 28.60 30.30
SCTY 150417P00100000 P 04/17/15 100.0 32.60 34.40
SCTY 150417P00105000 P 04/17/15 105.0 36.90 38.75
SCTY 150417P00110000 P 04/17/15 110.0 41.00 43.65
SCTY 150417P00115000 P 04/17/15 115.0 45.45 47.85
SCTY 150417P00120000 P 04/17/15 120.0 50.15 52.85
SCTY 150417P00125000 P 04/17/15 125.0 54.85 56.80
SCTY 150417P00130000 P 04/17/15 130.0 59.45 61.85
SCTY 150417P00135000 P 04/17/15 135.0 63.30 66.65
SCTY 150417P00140000 P 04/17/15 140.0 69.05 71.10
SCTY 150417P00145000 P 04/17/15 145.0 73.95 75.95
SCTY 160115C00005000 C 01/15/16 5.0 64.95 67.10
SCTY 160115C00008000 C 01/15/16 8.0 60.70 65.70
SCTY 160115C00010000 C 01/15/16 10.0 60.00 62.25
SCTY 160115C00013000 C 01/15/16 13.0 55.70 60.70
SCTY 160115C00015000 C 01/15/16 15.0 54.55 57.20
SCTY 160115C00018000 C 01/15/16 18.0 51.65 54.25
SCTY 160115C00020000 C 01/15/16 20.0 50.10 52.60
SCTY 160115C00023000 C 01/15/16 23.0 46.45 49.75
SCTY 160115C00025000 C 01/15/16 25.0 44.35 48.20
SCTY 160115C00028000 C 01/15/16 28.0 41.65 45.75
SCTY 160115C00030000 C 01/15/16 30.0 39.90 43.55
SCTY 160115C00033000 C 01/15/16 33.0 37.25 40.85
SCTY 160115C00035000 C 01/15/16 35.0 36.90 38.50
SCTY 160115C00037000 C 01/15/16 37.0 35.00 36.90
SCTY 160115C00040000 C 01/15/16 40.0 32.75 34.60
SCTY 160115C00042000 C 01/15/16 42.0 31.30 33.20
SCTY 160115C00045000 C 01/15/16 45.0 29.25 31.05
SCTY 160115C00047000 C 01/15/16 47.0 27.70 29.70
SCTY 160115C00050000 C 01/15/16 50.0 26.00 27.80
SCTY 160115C00052500 C 01/15/16 52.5 24.65 26.30
SCTY 160115C00055000 C 01/15/16 55.0 23.05 24.90
SCTY 160115C00057500 C 01/15/16 57.5 21.65 23.55
SCTY 160115C00060000 C 01/15/16 60.0 20.35 21.45
SCTY 160115C00062500 C 01/15/16 62.5 19.35 20.25
SCTY 160115C00065000 C 01/15/16 65.0 18.15 19.05
SCTY 160115C00067500 C 01/15/16 67.5 17.10 17.95
SCTY 160115C00070000 C 01/15/16 70.0 16.05 17.40
SCTY 160115C00072500 C 01/15/16 72.5 15.10 16.65
SCTY 160115C00075000 C 01/15/16 75.0 14.20 15.70
SCTY 160115C00077500 C 01/15/16 77.5 13.60 14.80
SCTY 160115C00080000 C 01/15/16 80.0 12.80 13.75
SCTY 160115C00082500 C 01/15/16 82.5 12.05 13.20
SCTY 160115C00085000 C 01/15/16 85.0 11.25 12.15
SCTY 160115C00087500 C 01/15/16 87.5 10.35 11.95
SCTY 160115C00090000 C 01/15/16 90.0 10.15 10.80
SCTY 160115C00092500 C 01/15/16 92.5 9.10 10.25
SCTY 160115C00095000 C 01/15/16 95.0 8.80 9.90
SCTY 160115C00100000 C 01/15/16 100.0 7.75 8.65
SCTY 160115C00105000 C 01/15/16 105.0 6.80 7.65
SCTY 160115C00110000 C 01/15/16 110.0 5.95 6.80
SCTY 160115C00115000 C 01/15/16 115.0 5.20 6.10
SCTY 160115C00120000 C 01/15/16 120.0 4.65 5.50
SCTY 160115C00125000 C 01/15/16 125.0 4.05 4.80
SCTY 160115C00130000 C 01/15/16 130.0 3.10 4.35
SCTY 160115C00135000 C 01/15/16 135.0 2.97 3.85
SCTY 160115C00140000 C 01/15/16 140.0 2.65 3.45
SCTY 160115C00145000 C 01/15/16 145.0 2.30 3.10
SCTY 160115C00150000 C 01/15/16 150.0 2.00 2.87
SCTY 160115C00155000 C 01/15/16 155.0 1.49 2.27
SCTY 160115C00160000 C 01/15/16 160.0 1.47 2.12
SCTY 160115C00165000 C 01/15/16 165.0 1.35 1.90
SCTY 160115C00170000 C 01/15/16 170.0 1.40 1.68
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 0.18
SCTY 160115P00013000 P 01/15/16 13.0 0.00 5.00
SCTY 160115P00015000 P 01/15/16 15.0 0.06 0.55
SCTY 160115P00018000 P 01/15/16 18.0 0.25 0.73
SCTY 160115P00020000 P 01/15/16 20.0 0.39 0.75
SCTY 160115P00023000 P 01/15/16 23.0 0.66 1.00
SCTY 160115P00025000 P 01/15/16 25.0 0.89 1.38
SCTY 160115P00028000 P 01/15/16 28.0 1.27 1.75
SCTY 160115P00030000 P 01/15/16 30.0 1.58 2.07
SCTY 160115P00033000 P 01/15/16 33.0 2.00 2.79
SCTY 160115P00035000 P 01/15/16 35.0 2.36 3.15
SCTY 160115P00037000 P 01/15/16 37.0 2.85 3.60
SCTY 160115P00040000 P 01/15/16 40.0 3.80 4.35
SCTY 160115P00042000 P 01/15/16 42.0 4.15 4.90
SCTY 160115P00045000 P 01/15/16 45.0 5.05 6.00
SCTY 160115P00047000 P 01/15/16 47.0 5.70 6.65
SCTY 160115P00050000 P 01/15/16 50.0 6.80 7.75
SCTY 160115P00052500 P 01/15/16 52.5 7.75 8.75
SCTY 160115P00055000 P 01/15/16 55.0 8.75 9.85
SCTY 160115P00057500 P 01/15/16 57.5 9.60 11.00
SCTY 160115P00060000 P 01/15/16 60.0 11.05 12.45
SCTY 160115P00062500 P 01/15/16 62.5 12.25 13.75
SCTY 160115P00065000 P 01/15/16 65.0 13.75 15.05
SCTY 160115P00067500 P 01/15/16 67.5 14.90 16.45
SCTY 160115P00070000 P 01/15/16 70.0 16.30 17.90
SCTY 160115P00072500 P 01/15/16 72.5 17.35 19.40
SCTY 160115P00075000 P 01/15/16 75.0 19.40 20.95
SCTY 160115P00077500 P 01/15/16 77.5 20.95 22.25
SCTY 160115P00080000 P 01/15/16 80.0 22.85 23.75
SCTY 160115P00082500 P 01/15/16 82.5 24.30 25.65
SCTY 160115P00085000 P 01/15/16 85.0 26.10 27.10
SCTY 160115P00087500 P 01/15/16 87.5 27.90 29.20
SCTY 160115P00090000 P 01/15/16 90.0 29.60 31.40
SCTY 160115P00092500 P 01/15/16 92.5 31.45 33.00
SCTY 160115P00095000 P 01/15/16 95.0 33.25 35.25
SCTY 160115P00100000 P 01/15/16 100.0 37.30 39.10
SCTY 160115P00105000 P 01/15/16 105.0 39.95 43.20
SCTY 160115P00110000 P 01/15/16 110.0 44.20 47.65
SCTY 160115P00115000 P 01/15/16 115.0 49.00 51.85
SCTY 160115P00120000 P 01/15/16 120.0 53.25 55.90
SCTY 160115P00125000 P 01/15/16 125.0 57.65 61.20
SCTY 160115P00130000 P 01/15/16 130.0 62.45 65.70
SCTY 160115P00135000 P 01/15/16 135.0 66.60 70.40
SCTY 160115P00140000 P 01/15/16 140.0 71.15 74.85
SCTY 160115P00145000 P 01/15/16 145.0 75.80 79.45
SCTY 160115P00150000 P 01/15/16 150.0 80.45 84.20
SCTY 160115P00155000 P 01/15/16 155.0 85.10 88.90
SCTY 160115P00160000 P 01/15/16 160.0 89.90 93.65
SCTY 160115P00165000 P 01/15/16 165.0 94.65 98.40
SCTY 160115P00170000 P 01/15/16 170.0 99.35 103.15

OPRA data is delayed 15 minutes.