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 (2014-09-26)Premium Content

Solarcity Corporation (SCTY)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 141128C00034000 C 11/28/14 34.0 22.00 23.75
SCTY 141128C00035000 C 11/28/14 35.0 20.85 21.90
SCTY 141128C00036000 C 11/28/14 36.0 19.95 21.85
SCTY 141128C00037000 C 11/28/14 37.0 19.00 20.85
SCTY 141128C00038000 C 11/28/14 38.0 18.00 19.55
SCTY 141128C00039000 C 11/28/14 39.0 17.00 18.60
SCTY 141128C00040000 C 11/28/14 40.0 16.00 17.60
SCTY 141128C00040500 C 11/28/14 40.5 15.45 17.10
SCTY 141128C00041000 C 11/28/14 41.0 15.10 16.65
SCTY 141128C00041500 C 11/28/14 41.5 14.60 16.15
SCTY 141128C00042000 C 11/28/14 42.0 14.10 15.65
SCTY 141128C00042500 C 11/28/14 42.5 13.55 15.15
SCTY 141128C00043000 C 11/28/14 43.0 13.00 14.55
SCTY 141128C00043500 C 11/28/14 43.5 12.55 14.15
SCTY 141128C00044000 C 11/28/14 44.0 12.10 12.80
SCTY 141128C00044500 C 11/28/14 44.5 11.60 13.05
SCTY 141128C00045000 C 11/28/14 45.0 11.00 11.90
SCTY 141128C00045500 C 11/28/14 45.5 10.30 12.15
SCTY 141128C00046000 C 11/28/14 46.0 10.15 11.65
SCTY 141128C00046500 C 11/28/14 46.5 9.55 11.15
SCTY 141128C00047000 C 11/28/14 47.0 9.15 10.55
SCTY 141128C00047500 C 11/28/14 47.5 8.65 10.05
SCTY 141128C00048000 C 11/28/14 48.0 8.20 9.60
SCTY 141128C00048500 C 11/28/14 48.5 7.70 9.05
SCTY 141128C00049000 C 11/28/14 49.0 7.20 8.55
SCTY 141128C00049500 C 11/28/14 49.5 6.75 8.05
SCTY 141128C00050000 C 11/28/14 50.0 6.25 6.60
SCTY 141128C00050500 C 11/28/14 50.5 5.70 7.10
SCTY 141128C00051000 C 11/28/14 51.0 5.20 6.55
SCTY 141128C00051500 C 11/28/14 51.5 4.55 6.05
SCTY 141128C00052000 C 11/28/14 52.0 4.25 5.40
SCTY 141128C00052500 C 11/28/14 52.5 3.70 4.85
SCTY 141128C00053000 C 11/28/14 53.0 3.25 4.35
SCTY 141128C00053500 C 11/28/14 53.5 2.80 3.95
SCTY 141128C00054000 C 11/28/14 54.0 2.26 2.94
SCTY 141128C00054500 C 11/28/14 54.5 1.82 2.85
SCTY 141128C00055000 C 11/28/14 55.0 1.33 1.78
SCTY 141128C00055500 C 11/28/14 55.5 0.90 1.32
SCTY 141128C00056000 C 11/28/14 56.0 0.59 0.72
SCTY 141128C00056500 C 11/28/14 56.5 0.28 0.38
SCTY 141128C00057000 C 11/28/14 57.0 0.11 0.21
SCTY 141128C00057500 C 11/28/14 57.5 0.04 0.14
SCTY 141128C00058000 C 11/28/14 58.0 0.00 0.12
SCTY 141128C00058500 C 11/28/14 58.5 0.02 0.10
SCTY 141128C00059000 C 11/28/14 59.0 0.00 0.11
SCTY 141128C00059500 C 11/28/14 59.5 0.00 0.10
SCTY 141128C00060000 C 11/28/14 60.0 0.00 0.04
SCTY 141128C00060500 C 11/28/14 60.5 0.00 0.20
SCTY 141128C00061000 C 11/28/14 61.0 0.00 0.05
SCTY 141128C00061500 C 11/28/14 61.5 0.00 0.19
SCTY 141128C00062000 C 11/28/14 62.0 0.00 0.19
SCTY 141128C00062500 C 11/28/14 62.5 0.00 0.16
SCTY 141128C00063000 C 11/28/14 63.0 0.00 0.13
SCTY 141128C00063500 C 11/28/14 63.5 0.00 0.11
SCTY 141128C00064000 C 11/28/14 64.0 0.00 0.04
SCTY 141128C00064500 C 11/28/14 64.5 0.00 0.05
SCTY 141128C00065000 C 11/28/14 65.0 0.00 0.02
SCTY 141128C00066000 C 11/28/14 66.0 0.00 0.02
SCTY 141128C00067500 C 11/28/14 67.5 0.00 0.05
SCTY 141128C00069000 C 11/28/14 69.0 0.00 0.05
SCTY 141128C00070000 C 11/28/14 70.0 0.00 0.05
SCTY 141128C00071000 C 11/28/14 71.0 0.00 0.05
SCTY 141128C00072000 C 11/28/14 72.0 0.00 0.05
SCTY 141128C00072500 C 11/28/14 72.5 0.00 0.05
SCTY 141128C00073000 C 11/28/14 73.0 0.00 0.05
SCTY 141128C00074000 C 11/28/14 74.0 0.00 0.05
SCTY 141128C00075000 C 11/28/14 75.0 0.00 0.05
SCTY 141128C00080000 C 11/28/14 80.0 0.00 0.05
SCTY 141128C00085000 C 11/28/14 85.0 0.00 0.05
SCTY 141128P00034000 P 11/28/14 34.0 0.00 0.05
SCTY 141128P00035000 P 11/28/14 35.0 0.00 0.05
SCTY 141128P00036000 P 11/28/14 36.0 0.00 0.05
SCTY 141128P00037000 P 11/28/14 37.0 0.00 0.05
SCTY 141128P00038000 P 11/28/14 38.0 0.00 0.04
SCTY 141128P00039000 P 11/28/14 39.0 0.00 0.05
SCTY 141128P00040000 P 11/28/14 40.0 0.00 0.04
SCTY 141128P00040500 P 11/28/14 40.5 0.00 0.05
SCTY 141128P00041000 P 11/28/14 41.0 0.00 0.05
SCTY 141128P00041500 P 11/28/14 41.5 0.00 0.05
SCTY 141128P00042000 P 11/28/14 42.0 0.00 0.05
SCTY 141128P00042500 P 11/28/14 42.5 0.00 0.05
SCTY 141128P00043000 P 11/28/14 43.0 0.00 0.05
SCTY 141128P00043500 P 11/28/14 43.5 0.00 0.05
SCTY 141128P00044000 P 11/28/14 44.0 0.00 0.05
SCTY 141128P00044500 P 11/28/14 44.5 0.00 0.05
SCTY 141128P00045000 P 11/28/14 45.0 0.00 0.01
SCTY 141128P00045500 P 11/28/14 45.5 0.00 0.05
SCTY 141128P00046000 P 11/28/14 46.0 0.00 0.05
SCTY 141128P00046500 P 11/28/14 46.5 0.00 0.05
SCTY 141128P00047000 P 11/28/14 47.0 0.00 0.02
SCTY 141128P00047500 P 11/28/14 47.5 0.00 0.04
SCTY 141128P00048000 P 11/28/14 48.0 0.00 0.05
SCTY 141128P00048500 P 11/28/14 48.5 0.00 0.05
SCTY 141128P00049000 P 11/28/14 49.0 0.00 0.05
SCTY 141128P00049500 P 11/28/14 49.5 0.01 0.05
SCTY 141128P00050000 P 11/28/14 50.0 0.00 0.11
SCTY 141128P00050500 P 11/28/14 50.5 0.00 0.17
SCTY 141128P00051000 P 11/28/14 51.0 0.00 0.07
SCTY 141128P00051500 P 11/28/14 51.5 0.00 0.22
SCTY 141128P00052000 P 11/28/14 52.0 0.00 0.04
SCTY 141128P00052500 P 11/28/14 52.5 0.00 0.04
SCTY 141128P00053000 P 11/28/14 53.0 0.01 0.23
SCTY 141128P00053500 P 11/28/14 53.5 0.00 0.15
SCTY 141128P00054000 P 11/28/14 54.0 0.00 0.10
SCTY 141128P00054500 P 11/28/14 54.5 0.00 0.13
SCTY 141128P00055000 P 11/28/14 55.0 0.05 0.10
SCTY 141128P00055500 P 11/28/14 55.5 0.05 0.12
SCTY 141128P00056000 P 11/28/14 56.0 0.14 0.24
SCTY 141128P00056500 P 11/28/14 56.5 0.32 0.44
SCTY 141128P00057000 P 11/28/14 57.0 0.58 0.88
SCTY 141128P00057500 P 11/28/14 57.5 0.92 1.32
SCTY 141128P00058000 P 11/28/14 58.0 0.99 1.79
SCTY 141128P00058500 P 11/28/14 58.5 1.22 2.37
SCTY 141128P00059000 P 11/28/14 59.0 1.62 2.76
SCTY 141128P00059500 P 11/28/14 59.5 2.23 3.30
SCTY 141128P00060000 P 11/28/14 60.0 2.61 3.75
SCTY 141128P00060500 P 11/28/14 60.5 3.00 4.30
SCTY 141128P00061000 P 11/28/14 61.0 3.50 4.80
SCTY 141128P00061500 P 11/28/14 61.5 4.00 5.25
SCTY 141128P00062000 P 11/28/14 62.0 4.50 5.80
SCTY 141128P00062500 P 11/28/14 62.5 4.45 6.30
SCTY 141128P00063000 P 11/28/14 63.0 5.40 6.80
SCTY 141128P00063500 P 11/28/14 63.5 5.70 7.35
SCTY 141128P00064000 P 11/28/14 64.0 6.70 7.85
SCTY 141128P00064500 P 11/28/14 64.5 6.70 8.70
SCTY 141128P00065000 P 11/28/14 65.0 7.40 9.00
SCTY 141128P00066000 P 11/28/14 66.0 8.40 10.00
SCTY 141128P00067500 P 11/28/14 67.5 9.60 11.45
SCTY 141128P00069000 P 11/28/14 69.0 11.00 13.40
SCTY 141128P00070000 P 11/28/14 70.0 12.05 14.00
SCTY 141128P00071000 P 11/28/14 71.0 13.05 15.00
SCTY 141128P00072000 P 11/28/14 72.0 14.30 16.00
SCTY 141128P00072500 P 11/28/14 72.5 14.80 16.60
SCTY 141128P00073000 P 11/28/14 73.0 15.10 17.00
SCTY 141128P00074000 P 11/28/14 74.0 16.05 18.00
SCTY 141128P00075000 P 11/28/14 75.0 17.30 19.00
SCTY 141128P00080000 P 11/28/14 80.0 22.00 24.85
SCTY 141128P00085000 P 11/28/14 85.0 27.35 29.05
SCTY 141205C00035000 C 12/05/14 35.0 21.10 22.75
SCTY 141205C00040000 C 12/05/14 40.0 16.15 17.50
SCTY 141205C00044000 C 12/05/14 44.0 12.00 14.00
SCTY 141205C00044500 C 12/05/14 44.5 11.65 13.00
SCTY 141205C00045000 C 12/05/14 45.0 11.00 12.65
SCTY 141205C00045500 C 12/05/14 45.5 10.65 12.00
SCTY 141205C00046000 C 12/05/14 46.0 10.10 11.65
SCTY 141205C00046500 C 12/05/14 46.5 9.65 11.15
SCTY 141205C00047000 C 12/05/14 47.0 8.80 10.55
SCTY 141205C00047500 C 12/05/14 47.5 8.75 10.05
SCTY 141205C00048000 C 12/05/14 48.0 8.05 9.95
SCTY 141205C00048500 C 12/05/14 48.5 7.50 9.65
SCTY 141205C00049000 C 12/05/14 49.0 7.10 8.75
SCTY 141205C00049500 C 12/05/14 49.5 6.70 8.10
SCTY 141205C00050000 C 12/05/14 50.0 5.85 7.60
SCTY 141205C00050500 C 12/05/14 50.5 5.75 7.15
SCTY 141205C00051000 C 12/05/14 51.0 5.40 6.65
SCTY 141205C00051500 C 12/05/14 51.5 4.90 6.20
SCTY 141205C00052000 C 12/05/14 52.0 4.50 5.70
SCTY 141205C00052500 C 12/05/14 52.5 4.10 5.20
SCTY 141205C00053000 C 12/05/14 53.0 3.65 4.80
SCTY 141205C00053500 C 12/05/14 53.5 3.20 4.35
SCTY 141205C00054000 C 12/05/14 54.0 2.85 3.30
SCTY 141205C00054500 C 12/05/14 54.5 2.47 3.10
SCTY 141205C00055000 C 12/05/14 55.0 2.20 2.39
SCTY 141205C00055500 C 12/05/14 55.5 1.85 2.15
SCTY 141205C00056000 C 12/05/14 56.0 1.51 1.85
SCTY 141205C00056500 C 12/05/14 56.5 1.35 1.58
SCTY 141205C00057000 C 12/05/14 57.0 1.09 1.29
SCTY 141205C00057500 C 12/05/14 57.5 0.94 1.06
SCTY 141205C00058000 C 12/05/14 58.0 0.76 0.95
SCTY 141205C00058500 C 12/05/14 58.5 0.63 0.80
SCTY 141205C00059000 C 12/05/14 59.0 0.50 0.67
SCTY 141205C00059500 C 12/05/14 59.5 0.43 0.56
SCTY 141205C00060000 C 12/05/14 60.0 0.36 0.46
SCTY 141205C00060500 C 12/05/14 60.5 0.30 0.42
SCTY 141205C00061000 C 12/05/14 61.0 0.25 0.42
SCTY 141205C00061500 C 12/05/14 61.5 0.20 0.32
SCTY 141205C00062000 C 12/05/14 62.0 0.06 0.32
SCTY 141205C00062500 C 12/05/14 62.5 0.13 0.23
SCTY 141205C00063000 C 12/05/14 63.0 0.02 0.24
SCTY 141205C00063500 C 12/05/14 63.5 0.06 0.31
SCTY 141205C00064000 C 12/05/14 64.0 0.03 0.28
SCTY 141205C00064500 C 12/05/14 64.5 0.01 0.26
SCTY 141205C00065000 C 12/05/14 65.0 0.10 0.22
SCTY 141205C00066000 C 12/05/14 66.0 0.00 0.25
SCTY 141205C00067000 C 12/05/14 67.0 0.00 0.25
SCTY 141205C00068000 C 12/05/14 68.0 0.00 0.25
SCTY 141205C00069000 C 12/05/14 69.0 0.00 0.25
SCTY 141205C00070000 C 12/05/14 70.0 0.00 0.03
SCTY 141205C00071000 C 12/05/14 71.0 0.00 0.03
SCTY 141205C00072000 C 12/05/14 72.0 0.00 0.03
SCTY 141205C00073000 C 12/05/14 73.0 0.00 0.03
SCTY 141205C00074000 C 12/05/14 74.0 0.00 0.03
SCTY 141205C00075000 C 12/05/14 75.0 0.00 0.03
SCTY 141205C00080000 C 12/05/14 80.0 0.00 0.03
SCTY 141205C00085000 C 12/05/14 85.0 0.00 0.03
SCTY 141205P00035000 P 12/05/14 35.0 0.00 0.03
SCTY 141205P00040000 P 12/05/14 40.0 0.00 0.02
SCTY 141205P00044000 P 12/05/14 44.0 0.00 0.03
SCTY 141205P00044500 P 12/05/14 44.5 0.00 0.25
SCTY 141205P00045000 P 12/05/14 45.0 0.00 0.25
SCTY 141205P00045500 P 12/05/14 45.5 0.00 0.25
SCTY 141205P00046000 P 12/05/14 46.0 0.00 0.25
SCTY 141205P00046500 P 12/05/14 46.5 0.00 0.25
SCTY 141205P00047000 P 12/05/14 47.0 0.00 0.25
SCTY 141205P00047500 P 12/05/14 47.5 0.00 0.25
SCTY 141205P00048000 P 12/05/14 48.0 0.00 0.25
SCTY 141205P00048500 P 12/05/14 48.5 0.00 0.25
SCTY 141205P00049000 P 12/05/14 49.0 0.00 0.25
SCTY 141205P00049500 P 12/05/14 49.5 0.00 0.25
SCTY 141205P00050000 P 12/05/14 50.0 0.00 0.20
SCTY 141205P00050500 P 12/05/14 50.5 0.00 0.25
SCTY 141205P00051000 P 12/05/14 51.0 0.03 0.27
SCTY 141205P00051500 P 12/05/14 51.5 0.05 0.30
SCTY 141205P00052000 P 12/05/14 52.0 0.18 0.32
SCTY 141205P00052500 P 12/05/14 52.5 0.24 0.36
SCTY 141205P00053000 P 12/05/14 53.0 0.34 0.45
SCTY 141205P00053500 P 12/05/14 53.5 0.42 0.54
SCTY 141205P00054000 P 12/05/14 54.0 0.54 0.67
SCTY 141205P00054500 P 12/05/14 54.5 0.67 0.78
SCTY 141205P00055000 P 12/05/14 55.0 0.81 0.94
SCTY 141205P00055500 P 12/05/14 55.5 0.99 1.13
SCTY 141205P00056000 P 12/05/14 56.0 1.18 1.36
SCTY 141205P00056500 P 12/05/14 56.5 1.42 1.63
SCTY 141205P00057000 P 12/05/14 57.0 1.37 1.87
SCTY 141205P00057500 P 12/05/14 57.5 1.63 2.22
SCTY 141205P00058000 P 12/05/14 58.0 1.92 2.54
SCTY 141205P00058500 P 12/05/14 58.5 2.40 2.92
SCTY 141205P00059000 P 12/05/14 59.0 3.00 3.35
SCTY 141205P00059500 P 12/05/14 59.5 2.78 3.75
SCTY 141205P00060000 P 12/05/14 60.0 3.25 4.10
SCTY 141205P00060500 P 12/05/14 60.5 3.65 4.60
SCTY 141205P00061000 P 12/05/14 61.0 3.95 5.05
SCTY 141205P00061500 P 12/05/14 61.5 4.35 5.50
SCTY 141205P00062000 P 12/05/14 62.0 4.85 6.00
SCTY 141205P00062500 P 12/05/14 62.5 5.25 6.45
SCTY 141205P00063000 P 12/05/14 63.0 5.75 7.00
SCTY 141205P00063500 P 12/05/14 63.5 6.20 7.45
SCTY 141205P00064000 P 12/05/14 64.0 6.65 8.15
SCTY 141205P00064500 P 12/05/14 64.5 7.15 8.45
SCTY 141205P00065000 P 12/05/14 65.0 7.65 8.90
SCTY 141205P00066000 P 12/05/14 66.0 8.60 10.00
SCTY 141205P00067000 P 12/05/14 67.0 9.55 11.30
SCTY 141205P00068000 P 12/05/14 68.0 10.55 11.95
SCTY 141205P00069000 P 12/05/14 69.0 11.55 12.95
SCTY 141205P00070000 P 12/05/14 70.0 12.40 13.90
SCTY 141205P00071000 P 12/05/14 71.0 13.50 14.95
SCTY 141205P00072000 P 12/05/14 72.0 14.40 15.95
SCTY 141205P00073000 P 12/05/14 73.0 15.40 16.95
SCTY 141205P00074000 P 12/05/14 74.0 16.05 18.00
SCTY 141205P00075000 P 12/05/14 75.0 17.00 19.00
SCTY 141205P00080000 P 12/05/14 80.0 22.30 24.80
SCTY 141205P00085000 P 12/05/14 85.0 27.30 28.95
SCTY 141212C00035000 C 12/12/14 35.0 21.10 22.75
SCTY 141212C00040000 C 12/12/14 40.0 16.10 17.65
SCTY 141212C00044500 C 12/12/14 44.5 11.65 13.20
SCTY 141212C00045000 C 12/12/14 45.0 11.00 12.70
SCTY 141212C00045500 C 12/12/14 45.5 10.65 12.20
SCTY 141212C00046000 C 12/12/14 46.0 10.20 11.75
SCTY 141212C00046500 C 12/12/14 46.5 9.80 10.95
SCTY 141212C00047000 C 12/12/14 47.0 9.00 10.70
SCTY 141212C00047500 C 12/12/14 47.5 8.75 10.60
SCTY 141212C00048000 C 12/12/14 48.0 8.00 10.00
SCTY 141212C00048500 C 12/12/14 48.5 7.75 9.55
SCTY 141212C00049000 C 12/12/14 49.0 7.00 8.90
SCTY 141212C00049500 C 12/12/14 49.5 6.75 8.85
SCTY 141212C00050000 C 12/12/14 50.0 6.40 7.80
SCTY 141212C00050500 C 12/12/14 50.5 6.10 7.35
SCTY 141212C00051000 C 12/12/14 51.0 5.70 6.90
SCTY 141212C00051500 C 12/12/14 51.5 5.20 6.50
SCTY 141212C00052000 C 12/12/14 52.0 4.85 6.05
SCTY 141212C00052500 C 12/12/14 52.5 4.45 5.60
SCTY 141212C00053000 C 12/12/14 53.0 4.10 5.00
SCTY 141212C00053500 C 12/12/14 53.5 3.70 4.60
SCTY 141212C00054000 C 12/12/14 54.0 3.40 4.25
SCTY 141212C00054500 C 12/12/14 54.5 3.05 3.80
SCTY 141212C00055000 C 12/12/14 55.0 2.77 3.50
SCTY 141212C00055500 C 12/12/14 55.5 2.47 3.55
SCTY 141212C00056000 C 12/12/14 56.0 2.19 2.87
SCTY 141212C00056500 C 12/12/14 56.5 1.94 2.68
SCTY 141212C00057000 C 12/12/14 57.0 1.72 2.20
SCTY 141212C00057500 C 12/12/14 57.5 1.51 1.95
SCTY 141212C00058000 C 12/12/14 58.0 1.38 1.54
SCTY 141212C00058500 C 12/12/14 58.5 1.15 1.43
SCTY 141212C00059000 C 12/12/14 59.0 1.02 1.50
SCTY 141212C00059500 C 12/12/14 59.5 0.90 1.29
SCTY 141212C00060000 C 12/12/14 60.0 0.79 0.89
SCTY 141212C00060500 C 12/12/14 60.5 0.69 0.95
SCTY 141212C00061000 C 12/12/14 61.0 0.60 0.74
SCTY 141212C00061500 C 12/12/14 61.5 0.53 0.79
SCTY 141212C00062000 C 12/12/14 62.0 0.46 0.70
SCTY 141212C00062500 C 12/12/14 62.5 0.41 0.65
SCTY 141212C00063000 C 12/12/14 63.0 0.36 0.66
SCTY 141212C00063500 C 12/12/14 63.5 0.32 0.62
SCTY 141212C00064000 C 12/12/14 64.0 0.28 0.56
SCTY 141212C00065000 C 12/12/14 65.0 0.21 0.30
SCTY 141212C00070000 C 12/12/14 70.0 0.02 0.26
SCTY 141212C00075000 C 12/12/14 75.0 0.00 0.25
SCTY 141212C00080000 C 12/12/14 80.0 0.00 0.25
SCTY 141212C00085000 C 12/12/14 85.0 0.00 0.25
SCTY 141212P00035000 P 12/12/14 35.0 0.00 0.19
SCTY 141212P00040000 P 12/12/14 40.0 0.00 0.25
SCTY 141212P00044500 P 12/12/14 44.5 0.00 0.25
SCTY 141212P00045000 P 12/12/14 45.0 0.00 0.25
SCTY 141212P00045500 P 12/12/14 45.5 0.00 0.25
SCTY 141212P00046000 P 12/12/14 46.0 0.00 0.25
SCTY 141212P00046500 P 12/12/14 46.5 0.05 0.20
SCTY 141212P00047000 P 12/12/14 47.0 0.01 0.26
SCTY 141212P00047500 P 12/12/14 47.5 0.03 0.28
SCTY 141212P00048000 P 12/12/14 48.0 0.05 0.30
SCTY 141212P00048500 P 12/12/14 48.5 0.08 0.33
SCTY 141212P00049000 P 12/12/14 49.0 0.11 0.36
SCTY 141212P00049500 P 12/12/14 49.5 0.14 0.39
SCTY 141212P00050000 P 12/12/14 50.0 0.22 0.43
SCTY 141212P00050500 P 12/12/14 50.5 0.24 0.49
SCTY 141212P00051000 P 12/12/14 51.0 0.29 0.54
SCTY 141212P00051500 P 12/12/14 51.5 0.37 0.61
SCTY 141212P00052000 P 12/12/14 52.0 0.49 0.72
SCTY 141212P00052500 P 12/12/14 52.5 0.68 0.79
SCTY 141212P00053000 P 12/12/14 53.0 0.79 0.93
SCTY 141212P00053500 P 12/12/14 53.5 0.87 1.09
SCTY 141212P00054000 P 12/12/14 54.0 1.07 1.21
SCTY 141212P00054500 P 12/12/14 54.5 1.17 1.42
SCTY 141212P00055000 P 12/12/14 55.0 1.38 1.59
SCTY 141212P00055500 P 12/12/14 55.5 1.59 1.85
SCTY 141212P00056000 P 12/12/14 56.0 1.85 2.03
SCTY 141212P00056500 P 12/12/14 56.5 2.09 2.28
SCTY 141212P00057000 P 12/12/14 57.0 2.34 2.58
SCTY 141212P00057500 P 12/12/14 57.5 2.62 2.88
SCTY 141212P00058000 P 12/12/14 58.0 2.94 3.20
SCTY 141212P00058500 P 12/12/14 58.5 3.25 3.55
SCTY 141212P00059000 P 12/12/14 59.0 3.60 3.85
SCTY 141212P00059500 P 12/12/14 59.5 3.95 4.30
SCTY 141212P00060000 P 12/12/14 60.0 4.00 4.65
SCTY 141212P00060500 P 12/12/14 60.5 4.20 5.05
SCTY 141212P00061000 P 12/12/14 61.0 4.60 5.50
SCTY 141212P00061500 P 12/12/14 61.5 4.80 5.85
SCTY 141212P00062000 P 12/12/14 62.0 5.40 6.30
SCTY 141212P00062500 P 12/12/14 62.5 5.75 6.75
SCTY 141212P00063000 P 12/12/14 63.0 5.70 7.30
SCTY 141212P00063500 P 12/12/14 63.5 6.30 7.65
SCTY 141212P00064000 P 12/12/14 64.0 6.85 8.20
SCTY 141212P00065000 P 12/12/14 65.0 7.80 9.25
SCTY 141212P00070000 P 12/12/14 70.0 12.50 14.00
SCTY 141212P00075000 P 12/12/14 75.0 17.45 18.90
SCTY 141212P00080000 P 12/12/14 80.0 22.35 23.90
SCTY 141212P00085000 P 12/12/14 85.0 27.35 28.95
SCTY 141220C00025000 C 12/20/14 25.0 30.95 32.75
SCTY 141220C00030000 C 12/20/14 30.0 25.85 27.75
SCTY 141220C00035000 C 12/20/14 35.0 20.90 22.75
SCTY 141220C00040000 C 12/20/14 40.0 16.15 17.30
SCTY 141220C00041000 C 12/20/14 41.0 15.20 17.00
SCTY 141220C00042000 C 12/20/14 42.0 14.15 15.80
SCTY 141220C00043000 C 12/20/14 43.0 13.15 15.00
SCTY 141220C00044000 C 12/20/14 44.0 12.20 14.00
SCTY 141220C00045000 C 12/20/14 45.0 11.30 12.50
SCTY 141220C00046000 C 12/20/14 46.0 10.30 11.45
SCTY 141220C00046500 C 12/20/14 46.5 9.60 11.40
SCTY 141220C00047000 C 12/20/14 47.0 9.45 10.25
SCTY 141220C00047500 C 12/20/14 47.5 9.00 9.70
SCTY 141220C00048000 C 12/20/14 48.0 8.50 9.25
SCTY 141220C00048500 C 12/20/14 48.5 8.05 9.35
SCTY 141220C00049000 C 12/20/14 49.0 7.60 9.00
SCTY 141220C00049500 C 12/20/14 49.5 7.20 8.50
SCTY 141220C00050000 C 12/20/14 50.0 6.75 7.35
SCTY 141220C00050500 C 12/20/14 50.5 6.30 6.85
SCTY 141220C00051000 C 12/20/14 51.0 5.90 6.50
SCTY 141220C00051500 C 12/20/14 51.5 5.50 6.05
SCTY 141220C00052000 C 12/20/14 52.0 5.15 5.55
SCTY 141220C00052500 C 12/20/14 52.5 4.80 5.15
SCTY 141220C00053000 C 12/20/14 53.0 4.40 5.60
SCTY 141220C00053500 C 12/20/14 53.5 4.10 4.55
SCTY 141220C00054000 C 12/20/14 54.0 3.80 4.05
SCTY 141220C00054500 C 12/20/14 54.5 3.45 3.90
SCTY 141220C00055000 C 12/20/14 55.0 3.20 3.70
SCTY 141220C00055500 C 12/20/14 55.5 2.97 3.35
SCTY 141220C00056000 C 12/20/14 56.0 2.69 3.30
SCTY 141220C00056500 C 12/20/14 56.5 2.45 2.90
SCTY 141220C00057000 C 12/20/14 57.0 2.22 2.53
SCTY 141220C00057500 C 12/20/14 57.5 1.98 2.24
SCTY 141220C00058000 C 12/20/14 58.0 1.82 2.20
SCTY 141220C00058500 C 12/20/14 58.5 1.64 2.03
SCTY 141220C00059000 C 12/20/14 59.0 1.45 1.64
SCTY 141220C00059500 C 12/20/14 59.5 1.32 1.48
SCTY 141220C00060000 C 12/20/14 60.0 1.22 1.34
SCTY 141220C00060500 C 12/20/14 60.5 1.06 1.19
SCTY 141220C00061000 C 12/20/14 61.0 0.94 1.08
SCTY 141220C00061500 C 12/20/14 61.5 0.85 1.00
SCTY 141220C00062000 C 12/20/14 62.0 0.76 0.91
SCTY 141220C00062500 C 12/20/14 62.5 0.68 0.82
SCTY 141220C00063000 C 12/20/14 63.0 0.59 0.73
SCTY 141220C00063500 C 12/20/14 63.5 0.55 0.71
SCTY 141220C00064000 C 12/20/14 64.0 0.48 0.69
SCTY 141220C00065000 C 12/20/14 65.0 0.40 0.52
SCTY 141220C00066000 C 12/20/14 66.0 0.32 0.60
SCTY 141220C00069000 C 12/20/14 69.0 0.15 0.40
SCTY 141220C00070000 C 12/20/14 70.0 0.11 0.33
SCTY 141220C00075000 C 12/20/14 75.0 0.05 0.30
SCTY 141220C00080000 C 12/20/14 80.0 0.00 0.25
SCTY 141220C00085000 C 12/20/14 85.0 0.00 0.25
SCTY 141220C00090000 C 12/20/14 90.0 0.00 0.25
SCTY 141220C00095000 C 12/20/14 95.0 0.00 0.25
SCTY 141220C00100000 C 12/20/14 100.0 0.00 0.24
SCTY 141220P00025000 P 12/20/14 25.0 0.00 0.12
SCTY 141220P00030000 P 12/20/14 30.0 0.00 0.13
SCTY 141220P00035000 P 12/20/14 35.0 0.00 0.10
SCTY 141220P00040000 P 12/20/14 40.0 0.00 0.19
SCTY 141220P00041000 P 12/20/14 41.0 0.00 0.25
SCTY 141220P00042000 P 12/20/14 42.0 0.00 0.25
SCTY 141220P00043000 P 12/20/14 43.0 0.00 0.25
SCTY 141220P00044000 P 12/20/14 44.0 0.00 0.25
SCTY 141220P00045000 P 12/20/14 45.0 0.12 0.26
SCTY 141220P00046000 P 12/20/14 46.0 0.10 0.30
SCTY 141220P00046500 P 12/20/14 46.5 0.10 0.28
SCTY 141220P00047000 P 12/20/14 47.0 0.13 0.38
SCTY 141220P00047500 P 12/20/14 47.5 0.21 0.46
SCTY 141220P00048000 P 12/20/14 48.0 0.24 0.73
SCTY 141220P00048500 P 12/20/14 48.5 0.22 0.78
SCTY 141220P00049000 P 12/20/14 49.0 0.29 0.54
SCTY 141220P00049500 P 12/20/14 49.5 0.27 0.79
SCTY 141220P00050000 P 12/20/14 50.0 0.50 0.63
SCTY 141220P00050500 P 12/20/14 50.5 0.50 0.76
SCTY 141220P00051000 P 12/20/14 51.0 0.70 0.80
SCTY 141220P00051500 P 12/20/14 51.5 0.80 0.90
SCTY 141220P00052000 P 12/20/14 52.0 0.91 1.02
SCTY 141220P00052500 P 12/20/14 52.5 1.02 1.15
SCTY 141220P00053000 P 12/20/14 53.0 1.16 1.29
SCTY 141220P00053500 P 12/20/14 53.5 1.32 1.40
SCTY 141220P00054000 P 12/20/14 54.0 1.47 1.60
SCTY 141220P00054500 P 12/20/14 54.5 1.66 1.83
SCTY 141220P00055000 P 12/20/14 55.0 1.86 1.98
SCTY 141220P00055500 P 12/20/14 55.5 2.08 2.24
SCTY 141220P00056000 P 12/20/14 56.0 2.28 2.50
SCTY 141220P00056500 P 12/20/14 56.5 2.56 2.75
SCTY 141220P00057000 P 12/20/14 57.0 2.82 3.05
SCTY 141220P00057500 P 12/20/14 57.5 3.10 3.30
SCTY 141220P00058000 P 12/20/14 58.0 3.40 3.65
SCTY 141220P00058500 P 12/20/14 58.5 3.70 3.95
SCTY 141220P00059000 P 12/20/14 59.0 4.00 4.30
SCTY 141220P00059500 P 12/20/14 59.5 4.40 4.65
SCTY 141220P00060000 P 12/20/14 60.0 4.75 5.00
SCTY 141220P00060500 P 12/20/14 60.5 5.00 5.40
SCTY 141220P00061000 P 12/20/14 61.0 4.95 5.85
SCTY 141220P00061500 P 12/20/14 61.5 5.35 6.25
SCTY 141220P00062000 P 12/20/14 62.0 5.75 6.65
SCTY 141220P00062500 P 12/20/14 62.5 6.15 7.05
SCTY 141220P00063000 P 12/20/14 63.0 6.40 7.55
SCTY 141220P00063500 P 12/20/14 63.5 7.00 7.90
SCTY 141220P00064000 P 12/20/14 64.0 7.35 8.35
SCTY 141220P00065000 P 12/20/14 65.0 8.05 9.25
SCTY 141220P00066000 P 12/20/14 66.0 8.80 10.25
SCTY 141220P00069000 P 12/20/14 69.0 11.65 13.25
SCTY 141220P00070000 P 12/20/14 70.0 11.70 15.40
SCTY 141220P00075000 P 12/20/14 75.0 16.50 20.30
SCTY 141220P00080000 P 12/20/14 80.0 22.25 24.15
SCTY 141220P00085000 P 12/20/14 85.0 27.35 29.00
SCTY 141220P00090000 P 12/20/14 90.0 32.30 33.85
SCTY 141220P00095000 P 12/20/14 95.0 36.35 39.25
SCTY 141220P00100000 P 12/20/14 100.0 42.30 45.00
SCTY 141226C00035000 C 12/26/14 35.0 21.15 22.75
SCTY 141226C00040000 C 12/26/14 40.0 16.20 17.70
SCTY 141226C00044500 C 12/26/14 44.5 11.05 13.65
SCTY 141226C00045000 C 12/26/14 45.0 11.25 13.20
SCTY 141226C00045500 C 12/26/14 45.5 10.80 12.95
SCTY 141226C00046000 C 12/26/14 46.0 10.30 12.25
SCTY 141226C00046500 C 12/26/14 46.5 9.05 11.80
SCTY 141226C00047000 C 12/26/14 47.0 8.55 11.65
SCTY 141226C00047500 C 12/26/14 47.5 9.05 10.70
SCTY 141226C00048000 C 12/26/14 48.0 8.50 10.30
SCTY 141226C00048500 C 12/26/14 48.5 8.15 9.65
SCTY 141226C00049000 C 12/26/14 49.0 7.70 9.30
SCTY 141226C00049500 C 12/26/14 49.5 7.25 8.80
SCTY 141226C00050000 C 12/26/14 50.0 6.85 8.50
SCTY 141226C00050500 C 12/26/14 50.5 6.35 8.30
SCTY 141226C00051000 C 12/26/14 51.0 6.15 7.85
SCTY 141226C00051500 C 12/26/14 51.5 5.75 7.05
SCTY 141226C00052000 C 12/26/14 52.0 5.40 7.05
SCTY 141226C00052500 C 12/26/14 52.5 5.00 6.50
SCTY 141226C00053000 C 12/26/14 53.0 4.70 6.45
SCTY 141226C00053500 C 12/26/14 53.5 4.35 5.50
SCTY 141226C00054000 C 12/26/14 54.0 4.05 5.55
SCTY 141226C00054500 C 12/26/14 54.5 3.75 4.80
SCTY 141226C00055000 C 12/26/14 55.0 3.50 4.25
SCTY 141226C00055500 C 12/26/14 55.5 3.20 4.00
SCTY 141226C00056000 C 12/26/14 56.0 2.84 3.90
SCTY 141226C00056500 C 12/26/14 56.5 2.56 3.70
SCTY 141226C00057000 C 12/26/14 57.0 2.60 3.10
SCTY 141226C00057500 C 12/26/14 57.5 2.30 2.79
SCTY 141226C00058000 C 12/26/14 58.0 2.11 2.94
SCTY 141226C00058500 C 12/26/14 58.5 1.95 2.67
SCTY 141226C00059000 C 12/26/14 59.0 1.77 2.57
SCTY 141226C00059500 C 12/26/14 59.5 1.54 2.58
SCTY 141226C00060000 C 12/26/14 60.0 1.41 1.97
SCTY 141226C00060500 C 12/26/14 60.5 1.34 2.04
SCTY 141226C00061000 C 12/26/14 61.0 1.16 1.58
SCTY 141226C00061500 C 12/26/14 61.5 1.07 2.04
SCTY 141226C00062000 C 12/26/14 62.0 1.00 2.07
SCTY 141226C00062500 C 12/26/14 62.5 0.89 1.56
SCTY 141226C00063000 C 12/26/14 63.0 0.78 1.83
SCTY 141226C00063500 C 12/26/14 63.5 0.73 1.72
SCTY 141226C00064000 C 12/26/14 64.0 0.66 1.61
SCTY 141226C00065000 C 12/26/14 65.0 0.53 1.07
SCTY 141226C00070000 C 12/26/14 70.0 0.19 0.51
SCTY 141226C00075000 C 12/26/14 75.0 0.03 0.28
SCTY 141226C00080000 C 12/26/14 80.0 0.00 0.25
SCTY 141226P00035000 P 12/26/14 35.0 0.00 0.25
SCTY 141226P00040000 P 12/26/14 40.0 0.05 0.25
SCTY 141226P00044500 P 12/26/14 44.5 0.17 0.40
SCTY 141226P00045000 P 12/26/14 45.0 0.12 0.70
SCTY 141226P00045500 P 12/26/14 45.5 0.13 0.86
SCTY 141226P00046000 P 12/26/14 46.0 0.16 0.55
SCTY 141226P00046500 P 12/26/14 46.5 0.19 0.97
SCTY 141226P00047000 P 12/26/14 47.0 0.23 0.55
SCTY 141226P00047500 P 12/26/14 47.5 0.27 0.60
SCTY 141226P00048000 P 12/26/14 48.0 0.32 0.66
SCTY 141226P00048500 P 12/26/14 48.5 0.38 0.73
SCTY 141226P00049000 P 12/26/14 49.0 0.44 0.80
SCTY 141226P00049500 P 12/26/14 49.5 0.54 0.87
SCTY 141226P00050000 P 12/26/14 50.0 0.58 0.93
SCTY 141226P00050500 P 12/26/14 50.5 0.66 1.04
SCTY 141226P00051000 P 12/26/14 51.0 0.85 1.14
SCTY 141226P00051500 P 12/26/14 51.5 0.96 1.24
SCTY 141226P00052000 P 12/26/14 52.0 1.08 1.36
SCTY 141226P00052500 P 12/26/14 52.5 1.20 1.81
SCTY 141226P00053000 P 12/26/14 53.0 1.35 1.72
SCTY 141226P00053500 P 12/26/14 53.5 1.60 2.19
SCTY 141226P00054000 P 12/26/14 54.0 1.69 2.26
SCTY 141226P00054500 P 12/26/14 54.5 1.81 2.25
SCTY 141226P00055000 P 12/26/14 55.0 2.18 2.44
SCTY 141226P00055500 P 12/26/14 55.5 2.42 2.67
SCTY 141226P00056000 P 12/26/14 56.0 2.51 2.89
SCTY 141226P00056500 P 12/26/14 56.5 2.41 3.20
SCTY 141226P00057000 P 12/26/14 57.0 2.95 3.45
SCTY 141226P00057500 P 12/26/14 57.5 3.35 3.75
SCTY 141226P00058000 P 12/26/14 58.0 3.65 4.05
SCTY 141226P00058500 P 12/26/14 58.5 4.00 4.70
SCTY 141226P00059000 P 12/26/14 59.0 4.30 4.75
SCTY 141226P00059500 P 12/26/14 59.5 4.65 5.10
SCTY 141226P00060000 P 12/26/14 60.0 4.95 5.45
SCTY 141226P00060500 P 12/26/14 60.5 5.35 5.80
SCTY 141226P00061000 P 12/26/14 61.0 5.55 6.20
SCTY 141226P00061500 P 12/26/14 61.5 5.70 7.60
SCTY 141226P00062000 P 12/26/14 62.0 5.90 8.10
SCTY 141226P00062500 P 12/26/14 62.5 6.10 7.45
SCTY 141226P00063000 P 12/26/14 63.0 6.50 8.95
SCTY 141226P00063500 P 12/26/14 63.5 6.90 8.30
SCTY 141226P00064000 P 12/26/14 64.0 7.30 8.70
SCTY 141226P00065000 P 12/26/14 65.0 8.10 10.70
SCTY 141226P00070000 P 12/26/14 70.0 12.35 14.30
SCTY 141226P00075000 P 12/26/14 75.0 16.80 19.15
SCTY 141226P00080000 P 12/26/14 80.0 22.40 24.05
SCTY 150102C00035000 C 01/02/15 35.0 21.15 22.75
SCTY 150102C00040000 C 01/02/15 40.0 15.85 18.40
SCTY 150102C00044000 C 01/02/15 44.0 12.00 14.45
SCTY 150102C00044500 C 01/02/15 44.5 11.85 14.00
SCTY 150102C00045000 C 01/02/15 45.0 11.45 13.50
SCTY 150102C00045500 C 01/02/15 45.5 10.95 12.50
SCTY 150102C00046000 C 01/02/15 46.0 10.45 12.30
SCTY 150102C00046500 C 01/02/15 46.5 9.90 11.80
SCTY 150102C00047000 C 01/02/15 47.0 9.70 11.05
SCTY 150102C00047500 C 01/02/15 47.5 9.05 10.65
SCTY 150102C00048000 C 01/02/15 48.0 8.70 10.45
SCTY 150102C00048500 C 01/02/15 48.5 8.30 9.65
SCTY 150102C00049000 C 01/02/15 49.0 8.00 9.30
SCTY 150102C00049500 C 01/02/15 49.5 7.55 8.85
SCTY 150102C00050000 C 01/02/15 50.0 7.15 8.50
SCTY 150102C00050500 C 01/02/15 50.5 6.55 8.25
SCTY 150102C00051000 C 01/02/15 51.0 6.40 7.70
SCTY 150102C00051500 C 01/02/15 51.5 6.00 7.75
SCTY 150102C00052000 C 01/02/15 52.0 5.55 7.10
SCTY 150102C00052500 C 01/02/15 52.5 5.30 6.20
SCTY 150102C00053000 C 01/02/15 53.0 4.95 5.80
SCTY 150102C00053500 C 01/02/15 53.5 4.65 5.10
SCTY 150102C00054000 C 01/02/15 54.0 4.35 5.10
SCTY 150102C00054500 C 01/02/15 54.5 4.05 4.45
SCTY 150102C00055000 C 01/02/15 55.0 3.80 4.10
SCTY 150102C00055500 C 01/02/15 55.5 3.50 4.30
SCTY 150102C00056000 C 01/02/15 56.0 3.25 4.15
SCTY 150102C00056500 C 01/02/15 56.5 3.00 3.30
SCTY 150102C00057000 C 01/02/15 57.0 2.83 3.40
SCTY 150102C00057500 C 01/02/15 57.5 2.57 3.35
SCTY 150102C00058000 C 01/02/15 58.0 2.38 3.10
SCTY 150102C00058500 C 01/02/15 58.5 2.23 2.73
SCTY 150102C00059000 C 01/02/15 59.0 1.99 2.79
SCTY 150102C00059500 C 01/02/15 59.5 1.87 2.64
SCTY 150102C00060000 C 01/02/15 60.0 1.67 2.30
SCTY 150102C00060500 C 01/02/15 60.5 1.44 2.31
SCTY 150102C00061000 C 01/02/15 61.0 1.49 2.01
SCTY 150102C00061500 C 01/02/15 61.5 1.28 1.87
SCTY 150102C00062000 C 01/02/15 62.0 1.23 2.13
SCTY 150102C00062500 C 01/02/15 62.5 1.08 1.72
SCTY 150102C00063000 C 01/02/15 63.0 1.03 2.12
SCTY 150102C00063500 C 01/02/15 63.5 0.94 1.91
SCTY 150102C00064000 C 01/02/15 64.0 0.87 1.88
SCTY 150102C00065000 C 01/02/15 65.0 0.73 1.06
SCTY 150102C00070000 C 01/02/15 70.0 0.29 0.54
SCTY 150102C00075000 C 01/02/15 75.0 0.09 0.34
SCTY 150102C00080000 C 01/02/15 80.0 0.00 0.25
SCTY 150102P00035000 P 01/02/15 35.0 0.00 0.25
SCTY 150102P00040000 P 01/02/15 40.0 0.00 0.29
SCTY 150102P00044000 P 01/02/15 44.0 0.12 0.53
SCTY 150102P00044500 P 01/02/15 44.5 0.15 0.57
SCTY 150102P00045000 P 01/02/15 45.0 0.18 0.60
SCTY 150102P00045500 P 01/02/15 45.5 0.22 0.66
SCTY 150102P00046000 P 01/02/15 46.0 0.26 0.71
SCTY 150102P00046500 P 01/02/15 46.5 0.30 0.76
SCTY 150102P00047000 P 01/02/15 47.0 0.28 1.22
SCTY 150102P00047500 P 01/02/15 47.5 0.40 0.88
SCTY 150102P00048000 P 01/02/15 48.0 0.46 0.94
SCTY 150102P00048500 P 01/02/15 48.5 0.53 1.01
SCTY 150102P00049000 P 01/02/15 49.0 0.60 1.08
SCTY 150102P00049500 P 01/02/15 49.5 0.68 1.16
SCTY 150102P00050000 P 01/02/15 50.0 0.97 1.24
SCTY 150102P00050500 P 01/02/15 50.5 1.07 1.33
SCTY 150102P00051000 P 01/02/15 51.0 1.18 1.56
SCTY 150102P00051500 P 01/02/15 51.5 1.31 1.54
SCTY 150102P00052000 P 01/02/15 52.0 1.46 1.68
SCTY 150102P00052500 P 01/02/15 52.5 1.60 1.77
SCTY 150102P00053000 P 01/02/15 53.0 1.75 2.01
SCTY 150102P00053500 P 01/02/15 53.5 1.92 2.24
SCTY 150102P00054000 P 01/02/15 54.0 2.10 2.33
SCTY 150102P00054500 P 01/02/15 54.5 2.28 2.59
SCTY 150102P00055000 P 01/02/15 55.0 2.52 2.74
SCTY 150102P00055500 P 01/02/15 55.5 2.70 3.10
SCTY 150102P00056000 P 01/02/15 56.0 2.99 3.25
SCTY 150102P00056500 P 01/02/15 56.5 3.15 3.50
SCTY 150102P00057000 P 01/02/15 57.0 3.50 3.80
SCTY 150102P00057500 P 01/02/15 57.5 3.75 4.15
SCTY 150102P00058000 P 01/02/15 58.0 4.05 4.45
SCTY 150102P00058500 P 01/02/15 58.5 4.40 4.70
SCTY 150102P00059000 P 01/02/15 59.0 4.65 5.00
SCTY 150102P00059500 P 01/02/15 59.5 5.00 5.50
SCTY 150102P00060000 P 01/02/15 60.0 5.35 5.75
SCTY 150102P00060500 P 01/02/15 60.5 5.65 6.20
SCTY 150102P00061000 P 01/02/15 61.0 6.00 6.50
SCTY 150102P00061500 P 01/02/15 61.5 6.45 6.95
SCTY 150102P00062000 P 01/02/15 62.0 6.40 7.35
SCTY 150102P00062500 P 01/02/15 62.5 7.20 7.65
SCTY 150102P00063000 P 01/02/15 63.0 7.05 8.15
SCTY 150102P00063500 P 01/02/15 63.5 7.20 8.55
SCTY 150102P00064000 P 01/02/15 64.0 7.60 9.05
SCTY 150102P00065000 P 01/02/15 65.0 8.35 9.70
SCTY 150102P00070000 P 01/02/15 70.0 12.85 14.45
SCTY 150102P00075000 P 01/02/15 75.0 17.05 19.55
SCTY 150102P00080000 P 01/02/15 80.0 22.45 24.20
SCTY 150109C00048000 C 01/09/15 48.0 7.90 11.35
SCTY 150109C00049000 C 01/09/15 49.0 7.95 10.45
SCTY 150109C00049500 C 01/09/15 49.5 6.55 10.15
SCTY 150109C00050000 C 01/09/15 50.0 6.60 8.55
SCTY 150109C00050500 C 01/09/15 50.5 5.90 9.40
SCTY 150109C00051000 C 01/09/15 51.0 5.50 8.95
SCTY 150109C00051500 C 01/09/15 51.5 5.50 8.60
SCTY 150109C00052000 C 01/09/15 52.0 5.70 8.05
SCTY 150109C00052500 C 01/09/15 52.5 4.50 7.75
SCTY 150109C00053000 C 01/09/15 53.0 5.25 7.30
SCTY 150109C00053500 C 01/09/15 53.5 4.90 7.00
SCTY 150109C00054000 C 01/09/15 54.0 4.65 6.60
SCTY 150109C00054500 C 01/09/15 54.5 4.35 5.50
SCTY 150109C00055000 C 01/09/15 55.0 4.05 4.95
SCTY 150109C00055500 C 01/09/15 55.5 3.75 5.00
SCTY 150109C00056000 C 01/09/15 56.0 3.55 4.75
SCTY 150109C00056500 C 01/09/15 56.5 3.35 4.10
SCTY 150109C00057000 C 01/09/15 57.0 3.05 3.85
SCTY 150109C00057500 C 01/09/15 57.5 2.87 3.60
SCTY 150109C00058000 C 01/09/15 58.0 2.68 3.75
SCTY 150109C00058500 C 01/09/15 58.5 2.52 3.65
SCTY 150109C00059000 C 01/09/15 59.0 2.23 3.45
SCTY 150109C00059500 C 01/09/15 59.5 2.10 3.30
SCTY 150109C00060000 C 01/09/15 60.0 1.84 2.87
SCTY 150109C00060500 C 01/09/15 60.5 1.65 2.92
SCTY 150109C00061000 C 01/09/15 61.0 1.57 2.89
SCTY 150109C00061500 C 01/09/15 61.5 1.59 2.62
SCTY 150109C00062000 C 01/09/15 62.0 1.45 2.61
SCTY 150109C00062500 C 01/09/15 62.5 1.21 1.90
SCTY 150109C00063000 C 01/09/15 63.0 1.11 2.37
SCTY 150109C00063500 C 01/09/15 63.5 1.07 2.10
SCTY 150109C00064000 C 01/09/15 64.0 1.05 2.08
SCTY 150109C00065000 C 01/09/15 65.0 0.90 1.34
SCTY 150109C00066000 C 01/09/15 66.0 0.78 1.86
SCTY 150109P00048000 P 01/09/15 48.0 0.00 1.68
SCTY 150109P00049000 P 01/09/15 49.0 0.31 1.22
SCTY 150109P00049500 P 01/09/15 49.5 0.16 1.97
SCTY 150109P00050000 P 01/09/15 50.0 1.09 1.43
SCTY 150109P00050500 P 01/09/15 50.5 1.19 1.88
SCTY 150109P00051000 P 01/09/15 51.0 1.24 1.90
SCTY 150109P00051500 P 01/09/15 51.5 1.45 2.05
SCTY 150109P00052000 P 01/09/15 52.0 1.54 2.19
SCTY 150109P00052500 P 01/09/15 52.5 1.75 2.33
SCTY 150109P00053000 P 01/09/15 53.0 1.90 2.35
SCTY 150109P00053500 P 01/09/15 53.5 2.09 2.53
SCTY 150109P00054000 P 01/09/15 54.0 2.27 2.71
SCTY 150109P00054500 P 01/09/15 54.5 2.48 2.91
SCTY 150109P00055000 P 01/09/15 55.0 2.68 3.20
SCTY 150109P00055500 P 01/09/15 55.5 2.93 3.40
SCTY 150109P00056000 P 01/09/15 56.0 3.10 3.65
SCTY 150109P00056500 P 01/09/15 56.5 3.55 3.90
SCTY 150109P00057000 P 01/09/15 57.0 3.80 4.25
SCTY 150109P00057500 P 01/09/15 57.5 4.10 4.45
SCTY 150109P00058000 P 01/09/15 58.0 4.10 4.80
SCTY 150109P00058500 P 01/09/15 58.5 4.60 5.10
SCTY 150109P00059000 P 01/09/15 59.0 4.70 5.40
SCTY 150109P00059500 P 01/09/15 59.5 5.25 5.70
SCTY 150109P00060000 P 01/09/15 60.0 5.35 6.10
SCTY 150109P00060500 P 01/09/15 60.5 5.95 6.50
SCTY 150109P00061000 P 01/09/15 61.0 6.05 6.80
SCTY 150109P00061500 P 01/09/15 61.5 6.70 7.25
SCTY 150109P00062000 P 01/09/15 62.0 7.05 7.65
SCTY 150109P00062500 P 01/09/15 62.5 7.05 8.05
SCTY 150109P00063000 P 01/09/15 63.0 7.30 9.30
SCTY 150109P00063500 P 01/09/15 63.5 6.20 8.85
SCTY 150109P00064000 P 01/09/15 64.0 6.50 10.50
SCTY 150109P00065000 P 01/09/15 65.0 7.50 10.80
SCTY 150109P00066000 P 01/09/15 66.0 8.35 12.15
SCTY 150117C00008000 C 01/17/15 8.0 47.50 50.05
SCTY 150117C00010000 C 01/17/15 10.0 44.30 47.75
SCTY 150117C00013000 C 01/17/15 13.0 42.50 45.05
SCTY 150117C00015000 C 01/17/15 15.0 40.50 43.10
SCTY 150117C00018000 C 01/17/15 18.0 37.45 40.05
SCTY 150117C00020000 C 01/17/15 20.0 35.50 38.15
SCTY 150117C00023000 C 01/17/15 23.0 33.10 35.05
SCTY 150117C00024000 C 01/17/15 24.0 31.55 34.15
SCTY 150117C00025000 C 01/17/15 25.0 30.60 33.15
SCTY 150117C00026000 C 01/17/15 26.0 29.55 32.20
SCTY 150117C00027000 C 01/17/15 27.0 29.05 30.75
SCTY 150117C00028000 C 01/17/15 28.0 28.05 29.75
SCTY 150117C00029000 C 01/17/15 29.0 26.30 29.35
SCTY 150117C00030000 C 01/17/15 30.0 26.25 27.75
SCTY 150117C00031000 C 01/17/15 31.0 25.05 27.10
SCTY 150117C00032000 C 01/17/15 32.0 23.75 25.75
SCTY 150117C00033000 C 01/17/15 33.0 23.15 24.75
SCTY 150117C00034000 C 01/17/15 34.0 21.75 23.75
SCTY 150117C00035000 C 01/17/15 35.0 21.25 22.65
SCTY 150117C00036000 C 01/17/15 36.0 19.75 22.30
SCTY 150117C00037000 C 01/17/15 37.0 19.15 20.70
SCTY 150117C00038000 C 01/17/15 38.0 18.15 19.75
SCTY 150117C00039000 C 01/17/15 39.0 17.25 18.75
SCTY 150117C00040000 C 01/17/15 40.0 16.25 17.80
SCTY 150117C00041000 C 01/17/15 41.0 15.35 16.85
SCTY 150117C00042000 C 01/17/15 42.0 14.40 15.90
SCTY 150117C00043000 C 01/17/15 43.0 13.45 14.95
SCTY 150117C00044000 C 01/17/15 44.0 12.55 14.05
SCTY 150117C00045000 C 01/17/15 45.0 11.75 13.00
SCTY 150117C00046000 C 01/17/15 46.0 10.80 12.25
SCTY 150117C00047000 C 01/17/15 47.0 9.95 11.20
SCTY 150117C00048000 C 01/17/15 48.0 9.20 10.30
SCTY 150117C00049000 C 01/17/15 49.0 8.40 9.50
SCTY 150117C00050000 C 01/17/15 50.0 7.65 8.50
SCTY 150117C00052500 C 01/17/15 52.5 5.95 6.45
SCTY 150117C00055000 C 01/17/15 55.0 4.50 4.70
SCTY 150117C00057500 C 01/17/15 57.5 3.30 3.50
SCTY 150117C00060000 C 01/17/15 60.0 2.37 2.56
SCTY 150117C00062500 C 01/17/15 62.5 1.67 1.86
SCTY 150117C00065000 C 01/17/15 65.0 1.15 1.28
SCTY 150117C00067500 C 01/17/15 67.5 0.79 1.00
SCTY 150117C00070000 C 01/17/15 70.0 0.53 0.69
SCTY 150117C00072500 C 01/17/15 72.5 0.31 0.45
SCTY 150117C00075000 C 01/17/15 75.0 0.20 0.32
SCTY 150117C00077500 C 01/17/15 77.5 0.13 0.23
SCTY 150117C00080000 C 01/17/15 80.0 0.08 0.18
SCTY 150117C00082500 C 01/17/15 82.5 0.00 0.25
SCTY 150117C00085000 C 01/17/15 85.0 0.03 0.28
SCTY 150117C00087500 C 01/17/15 87.5 0.00 0.25
SCTY 150117C00090000 C 01/17/15 90.0 0.02 0.10
SCTY 150117C00092500 C 01/17/15 92.5 0.00 0.17
SCTY 150117C00095000 C 01/17/15 95.0 0.00 0.10
SCTY 150117C00100000 C 01/17/15 100.0 0.02 0.20
SCTY 150117C00105000 C 01/17/15 105.0 0.00 0.27
SCTY 150117C00110000 C 01/17/15 110.0 0.02 0.11
SCTY 150117C00115000 C 01/17/15 115.0 0.02 0.27
SCTY 150117C00120000 C 01/17/15 120.0 0.00 0.26
SCTY 150117C00125000 C 01/17/15 125.0 0.02 0.25
SCTY 150117C00130000 C 01/17/15 130.0 0.00 0.21
SCTY 150117C00135000 C 01/17/15 135.0 0.00 0.20
SCTY 150117C00140000 C 01/17/15 140.0 0.00 0.17
SCTY 150117C00145000 C 01/17/15 145.0 0.00 0.13
SCTY 150117C00150000 C 01/17/15 150.0 0.00 0.13
SCTY 150117C00155000 C 01/17/15 155.0 0.00 0.13
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.12
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.12
SCTY 150117C00170000 C 01/17/15 170.0 0.00 0.12
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.08
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 0.13
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.19
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.23
SCTY 150117P00025000 P 01/17/15 25.0 0.02 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 0.00 0.25
SCTY 150117P00029000 P 01/17/15 29.0 0.00 0.25
SCTY 150117P00030000 P 01/17/15 30.0 0.02 0.27
SCTY 150117P00031000 P 01/17/15 31.0 0.02 0.27
SCTY 150117P00032000 P 01/17/15 32.0 0.02 0.27
SCTY 150117P00033000 P 01/17/15 33.0 0.02 0.27
SCTY 150117P00034000 P 01/17/15 34.0 0.02 0.27
SCTY 150117P00035000 P 01/17/15 35.0 0.05 0.30
SCTY 150117P00036000 P 01/17/15 36.0 0.00 0.25
SCTY 150117P00037000 P 01/17/15 37.0 0.05 0.30
SCTY 150117P00038000 P 01/17/15 38.0 0.10 0.20
SCTY 150117P00039000 P 01/17/15 39.0 0.12 0.23
SCTY 150117P00040000 P 01/17/15 40.0 0.23 0.28
SCTY 150117P00041000 P 01/17/15 41.0 0.20 0.32
SCTY 150117P00042000 P 01/17/15 42.0 0.30 0.38
SCTY 150117P00043000 P 01/17/15 43.0 0.33 0.50
SCTY 150117P00044000 P 01/17/15 44.0 0.42 0.54
SCTY 150117P00045000 P 01/17/15 45.0 0.52 0.67
SCTY 150117P00046000 P 01/17/15 46.0 0.61 0.77
SCTY 150117P00047000 P 01/17/15 47.0 0.75 0.95
SCTY 150117P00048000 P 01/17/15 48.0 0.96 1.13
SCTY 150117P00049000 P 01/17/15 49.0 1.15 1.36
SCTY 150117P00050000 P 01/17/15 50.0 1.39 1.50
SCTY 150117P00052500 P 01/17/15 52.5 2.14 2.32
SCTY 150117P00055000 P 01/17/15 55.0 3.20 3.35
SCTY 150117P00057500 P 01/17/15 57.5 4.50 4.65
SCTY 150117P00060000 P 01/17/15 60.0 6.10 6.25
SCTY 150117P00062500 P 01/17/15 62.5 7.80 8.05
SCTY 150117P00065000 P 01/17/15 65.0 9.05 10.20
SCTY 150117P00067500 P 01/17/15 67.5 10.95 12.30
SCTY 150117P00070000 P 01/17/15 70.0 13.15 14.55
SCTY 150117P00072500 P 01/17/15 72.5 14.50 17.30
SCTY 150117P00075000 P 01/17/15 75.0 17.80 19.30
SCTY 150117P00077500 P 01/17/15 77.5 20.30 21.75
SCTY 150117P00080000 P 01/17/15 80.0 22.55 24.05
SCTY 150117P00082500 P 01/17/15 82.5 25.20 26.60
SCTY 150117P00085000 P 01/17/15 85.0 27.45 29.05
SCTY 150117P00087500 P 01/17/15 87.5 29.90 31.50
SCTY 150117P00090000 P 01/17/15 90.0 32.60 34.05
SCTY 150117P00092500 P 01/17/15 92.5 34.00 36.80
SCTY 150117P00095000 P 01/17/15 95.0 37.35 40.00
SCTY 150117P00100000 P 01/17/15 100.0 42.45 44.05
SCTY 150117P00105000 P 01/17/15 105.0 46.50 49.75
SCTY 150117P00110000 P 01/17/15 110.0 52.45 53.95
SCTY 150117P00115000 P 01/17/15 115.0 56.75 60.00
SCTY 150117P00120000 P 01/17/15 120.0 61.30 65.20
SCTY 150117P00125000 P 01/17/15 125.0 66.95 70.20
SCTY 150117P00130000 P 01/17/15 130.0 71.45 74.55
SCTY 150117P00135000 P 01/17/15 135.0 76.40 80.00
SCTY 150117P00140000 P 01/17/15 140.0 81.45 85.00
SCTY 150117P00145000 P 01/17/15 145.0 86.50 90.00
SCTY 150117P00150000 P 01/17/15 150.0 91.60 95.30
SCTY 150117P00155000 P 01/17/15 155.0 96.45 100.00
SCTY 150117P00160000 P 01/17/15 160.0 101.45 105.00
SCTY 150117P00165000 P 01/17/15 165.0 106.55 110.00
SCTY 150117P00170000 P 01/17/15 170.0 111.45 115.00
SCTY 150417C00010000 C 04/17/15 10.0 44.80 48.70
SCTY 150417C00013000 C 04/17/15 13.0 41.80 45.70
SCTY 150417C00015000 C 04/17/15 15.0 39.80 43.80
SCTY 150417C00018000 C 04/17/15 18.0 37.20 40.00
SCTY 150417C00020000 C 04/17/15 20.0 35.50 38.20
SCTY 150417C00023000 C 04/17/15 23.0 32.35 35.40
SCTY 150417C00024000 C 04/17/15 24.0 31.35 34.45
SCTY 150417C00025000 C 04/17/15 25.0 30.40 33.50
SCTY 150417C00026000 C 04/17/15 26.0 29.35 32.55
SCTY 150417C00027000 C 04/17/15 27.0 28.40 31.60
SCTY 150417C00028000 C 04/17/15 28.0 27.75 30.60
SCTY 150417C00029000 C 04/17/15 29.0 26.80 29.65
SCTY 150417C00030000 C 04/17/15 30.0 26.15 27.95
SCTY 150417C00031000 C 04/17/15 31.0 24.90 27.85
SCTY 150417C00032000 C 04/17/15 32.0 24.05 26.90
SCTY 150417C00033000 C 04/17/15 33.0 23.05 25.85
SCTY 150417C00034000 C 04/17/15 34.0 22.15 25.20
SCTY 150417C00035000 C 04/17/15 35.0 20.80 24.15
SCTY 150417C00036000 C 04/17/15 36.0 20.40 22.75
SCTY 150417C00037000 C 04/17/15 37.0 19.75 21.85
SCTY 150417C00038000 C 04/17/15 38.0 19.10 20.65
SCTY 150417C00039000 C 04/17/15 39.0 18.25 19.75
SCTY 150417C00040000 C 04/17/15 40.0 17.35 18.70
SCTY 150417C00041000 C 04/17/15 41.0 16.55 18.05
SCTY 150417C00042000 C 04/17/15 42.0 15.75 17.15
SCTY 150417C00043000 C 04/17/15 43.0 14.95 16.50
SCTY 150417C00044000 C 04/17/15 44.0 14.20 15.70
SCTY 150417C00045000 C 04/17/15 45.0 13.50 14.85
SCTY 150417C00046000 C 04/17/15 46.0 12.70 14.20
SCTY 150417C00047000 C 04/17/15 47.0 12.05 13.45
SCTY 150417C00048000 C 04/17/15 48.0 11.40 12.70
SCTY 150417C00049000 C 04/17/15 49.0 10.75 12.00
SCTY 150417C00050000 C 04/17/15 50.0 10.15 11.10
SCTY 150417C00052500 C 04/17/15 52.5 8.70 9.75
SCTY 150417C00055000 C 04/17/15 55.0 7.40 7.80
SCTY 150417C00057500 C 04/17/15 57.5 6.35 6.60
SCTY 150417C00060000 C 04/17/15 60.0 5.30 5.60
SCTY 150417C00062500 C 04/17/15 62.5 4.50 4.70
SCTY 150417C00065000 C 04/17/15 65.0 3.70 4.00
SCTY 150417C00067500 C 04/17/15 67.5 3.15 3.40
SCTY 150417C00070000 C 04/17/15 70.0 2.70 2.89
SCTY 150417C00072500 C 04/17/15 72.5 2.20 2.49
SCTY 150417C00075000 C 04/17/15 75.0 1.85 2.08
SCTY 150417C00077500 C 04/17/15 77.5 1.55 1.91
SCTY 150417C00080000 C 04/17/15 80.0 1.26 1.53
SCTY 150417C00085000 C 04/17/15 85.0 0.87 1.08
SCTY 150417C00090000 C 04/17/15 90.0 0.56 0.76
SCTY 150417C00095000 C 04/17/15 95.0 0.38 0.56
SCTY 150417C00100000 C 04/17/15 100.0 0.22 0.39
SCTY 150417C00105000 C 04/17/15 105.0 0.15 0.32
SCTY 150417C00110000 C 04/17/15 110.0 0.11 0.39
SCTY 150417C00115000 C 04/17/15 115.0 0.05 0.34
SCTY 150417C00120000 C 04/17/15 120.0 0.05 0.30
SCTY 150417C00125000 C 04/17/15 125.0 0.02 0.27
SCTY 150417C00130000 C 04/17/15 130.0 0.02 0.27
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.25
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.25
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.25
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.13
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.21
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.25
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.25
SCTY 150417P00020000 P 04/17/15 20.0 0.02 0.27
SCTY 150417P00023000 P 04/17/15 23.0 0.04 0.29
SCTY 150417P00024000 P 04/17/15 24.0 0.06 0.31
SCTY 150417P00025000 P 04/17/15 25.0 0.09 0.25
SCTY 150417P00026000 P 04/17/15 26.0 0.12 0.23
SCTY 150417P00027000 P 04/17/15 27.0 0.13 0.25
SCTY 150417P00028000 P 04/17/15 28.0 0.17 0.28
SCTY 150417P00029000 P 04/17/15 29.0 0.21 0.33
SCTY 150417P00030000 P 04/17/15 30.0 0.26 0.43
SCTY 150417P00031000 P 04/17/15 31.0 0.32 0.50
SCTY 150417P00032000 P 04/17/15 32.0 0.41 0.66
SCTY 150417P00033000 P 04/17/15 33.0 0.46 0.64
SCTY 150417P00034000 P 04/17/15 34.0 0.55 0.74
SCTY 150417P00035000 P 04/17/15 35.0 0.65 0.86
SCTY 150417P00036000 P 04/17/15 36.0 0.76 0.99
SCTY 150417P00037000 P 04/17/15 37.0 0.88 1.07
SCTY 150417P00038000 P 04/17/15 38.0 1.02 1.23
SCTY 150417P00039000 P 04/17/15 39.0 1.16 1.40
SCTY 150417P00040000 P 04/17/15 40.0 1.32 1.58
SCTY 150417P00041000 P 04/17/15 41.0 1.50 1.76
SCTY 150417P00042000 P 04/17/15 42.0 1.68 1.93
SCTY 150417P00043000 P 04/17/15 43.0 1.89 2.21
SCTY 150417P00044000 P 04/17/15 44.0 2.03 2.43
SCTY 150417P00045000 P 04/17/15 45.0 2.37 2.70
SCTY 150417P00046000 P 04/17/15 46.0 2.71 2.95
SCTY 150417P00047000 P 04/17/15 47.0 2.90 3.25
SCTY 150417P00048000 P 04/17/15 48.0 3.15 3.60
SCTY 150417P00049000 P 04/17/15 49.0 3.50 3.95
SCTY 150417P00050000 P 04/17/15 50.0 3.90 4.30
SCTY 150417P00052500 P 04/17/15 52.5 4.85 5.40
SCTY 150417P00055000 P 04/17/15 55.0 6.10 6.50
SCTY 150417P00057500 P 04/17/15 57.5 7.60 7.95
SCTY 150417P00060000 P 04/17/15 60.0 9.15 9.50
SCTY 150417P00062500 P 04/17/15 62.5 10.70 11.10
SCTY 150417P00065000 P 04/17/15 65.0 12.40 12.95
SCTY 150417P00067500 P 04/17/15 67.5 14.40 14.85
SCTY 150417P00070000 P 04/17/15 70.0 15.95 16.85
SCTY 150417P00072500 P 04/17/15 72.5 17.60 19.10
SCTY 150417P00075000 P 04/17/15 75.0 19.70 21.10
SCTY 150417P00077500 P 04/17/15 77.5 21.85 23.25
SCTY 150417P00080000 P 04/17/15 80.0 24.00 25.50
SCTY 150417P00085000 P 04/17/15 85.0 28.60 30.10
SCTY 150417P00090000 P 04/17/15 90.0 32.95 35.40
SCTY 150417P00095000 P 04/17/15 95.0 37.45 40.80
SCTY 150417P00100000 P 04/17/15 100.0 42.20 44.85
SCTY 150417P00105000 P 04/17/15 105.0 47.05 49.90
SCTY 150417P00110000 P 04/17/15 110.0 51.80 55.00
SCTY 150417P00115000 P 04/17/15 115.0 56.75 60.00
SCTY 150417P00120000 P 04/17/15 120.0 61.80 65.40
SCTY 150417P00125000 P 04/17/15 125.0 66.75 70.20
SCTY 150417P00130000 P 04/17/15 130.0 71.65 75.20
SCTY 150417P00135000 P 04/17/15 135.0 76.70 80.20
SCTY 150417P00140000 P 04/17/15 140.0 81.55 85.00
SCTY 150417P00145000 P 04/17/15 145.0 86.60 90.20
SCTY 150717C00025000 C 07/17/15 25.0 31.25 32.95
SCTY 150717C00030000 C 07/17/15 30.0 25.85 29.25
SCTY 150717C00035000 C 07/17/15 35.0 22.15 24.00
SCTY 150717C00040000 C 07/17/15 40.0 18.35 19.95
SCTY 150717C00045000 C 07/17/15 45.0 14.70 16.40
SCTY 150717C00050000 C 07/17/15 50.0 11.70 12.95
SCTY 150717C00052500 C 07/17/15 52.5 10.35 11.05
SCTY 150717C00055000 C 07/17/15 55.0 9.05 9.75
SCTY 150717C00057500 C 07/17/15 57.5 8.00 8.65
SCTY 150717C00060000 C 07/17/15 60.0 7.00 7.70
SCTY 150717C00062500 C 07/17/15 62.5 6.20 6.85
SCTY 150717C00065000 C 07/17/15 65.0 5.40 5.90
SCTY 150717C00070000 C 07/17/15 70.0 4.25 5.00
SCTY 150717C00075000 C 07/17/15 75.0 3.25 3.95
SCTY 150717C00080000 C 07/17/15 80.0 2.49 3.15
SCTY 150717C00085000 C 07/17/15 85.0 1.95 3.75
SCTY 150717C00090000 C 07/17/15 90.0 1.44 3.05
SCTY 150717C00095000 C 07/17/15 95.0 1.09 1.66
SCTY 150717C00100000 C 07/17/15 100.0 0.86 1.37
SCTY 150717C00105000 C 07/17/15 105.0 0.66 1.89
SCTY 150717C00110000 C 07/17/15 110.0 0.50 1.64
SCTY 150717P00025000 P 07/17/15 25.0 0.37 0.62
SCTY 150717P00030000 P 07/17/15 30.0 0.78 1.15
SCTY 150717P00035000 P 07/17/15 35.0 1.44 2.84
SCTY 150717P00040000 P 07/17/15 40.0 2.35 3.15
SCTY 150717P00045000 P 07/17/15 45.0 3.75 4.85
SCTY 150717P00050000 P 07/17/15 50.0 5.65 6.20
SCTY 150717P00052500 P 07/17/15 52.5 6.70 8.15
SCTY 150717P00055000 P 07/17/15 55.0 7.90 8.65
SCTY 150717P00057500 P 07/17/15 57.5 9.25 10.10
SCTY 150717P00060000 P 07/17/15 60.0 10.85 11.60
SCTY 150717P00062500 P 07/17/15 62.5 12.35 13.20
SCTY 150717P00065000 P 07/17/15 65.0 13.80 14.95
SCTY 150717P00070000 P 07/17/15 70.0 17.40 19.95
SCTY 150717P00075000 P 07/17/15 75.0 21.25 23.75
SCTY 150717P00080000 P 07/17/15 80.0 24.75 28.00
SCTY 150717P00085000 P 07/17/15 85.0 29.80 32.60
SCTY 150717P00090000 P 07/17/15 90.0 34.35 36.95
SCTY 150717P00095000 P 07/17/15 95.0 39.00 41.80
SCTY 150717P00100000 P 07/17/15 100.0 42.90 46.40
SCTY 150717P00105000 P 07/17/15 105.0 48.55 51.20
SCTY 150717P00110000 P 07/17/15 110.0 52.50 56.00
SCTY 160115C00005000 C 01/15/16 5.0 49.70 53.15
SCTY 160115C00010000 C 01/15/16 10.0 44.45 48.95
SCTY 160115C00015000 C 01/15/16 15.0 39.75 43.45
SCTY 160115C00018000 C 01/15/16 18.0 37.20 41.00
SCTY 160115C00020000 C 01/15/16 20.0 35.10 38.95
SCTY 160115C00023000 C 01/15/16 23.0 32.45 35.70
SCTY 160115C00025000 C 01/15/16 25.0 31.55 33.85
SCTY 160115C00028000 C 01/15/16 28.0 27.85 31.60
SCTY 160115C00030000 C 01/15/16 30.0 26.30 29.60
SCTY 160115C00033000 C 01/15/16 33.0 24.75 27.15
SCTY 160115C00035000 C 01/15/16 35.0 22.50 25.00
SCTY 160115C00037000 C 01/15/16 37.0 21.15 24.55
SCTY 160115C00040000 C 01/15/16 40.0 19.70 22.00
SCTY 160115C00042000 C 01/15/16 42.0 18.55 20.45
SCTY 160115C00045000 C 01/15/16 45.0 15.70 18.85
SCTY 160115C00047000 C 01/15/16 47.0 15.80 17.45
SCTY 160115C00050000 C 01/15/16 50.0 14.00 15.15
SCTY 160115C00052500 C 01/15/16 52.5 12.95 14.55
SCTY 160115C00055000 C 01/15/16 55.0 11.85 13.20
SCTY 160115C00057500 C 01/15/16 57.5 10.70 12.30
SCTY 160115C00060000 C 01/15/16 60.0 10.00 10.45
SCTY 160115C00062500 C 01/15/16 62.5 8.95 9.60
SCTY 160115C00065000 C 01/15/16 65.0 8.20 8.80
SCTY 160115C00067500 C 01/15/16 67.5 7.40 8.05
SCTY 160115C00070000 C 01/15/16 70.0 7.00 7.70
SCTY 160115C00072500 C 01/15/16 72.5 6.25 7.25
SCTY 160115C00075000 C 01/15/16 75.0 5.75 6.70
SCTY 160115C00077500 C 01/15/16 77.5 5.20 6.15
SCTY 160115C00080000 C 01/15/16 80.0 4.85 5.65
SCTY 160115C00082500 C 01/15/16 82.5 4.40 5.15
SCTY 160115C00085000 C 01/15/16 85.0 4.00 4.75
SCTY 160115C00087500 C 01/15/16 87.5 3.75 4.40
SCTY 160115C00090000 C 01/15/16 90.0 3.40 4.00
SCTY 160115C00092500 C 01/15/16 92.5 2.95 3.75
SCTY 160115C00095000 C 01/15/16 95.0 2.80 3.40
SCTY 160115C00100000 C 01/15/16 100.0 2.31 3.10
SCTY 160115C00105000 C 01/15/16 105.0 1.80 2.46
SCTY 160115C00110000 C 01/15/16 110.0 1.54 2.00
SCTY 160115C00115000 C 01/15/16 115.0 1.22 1.74
SCTY 160115C00120000 C 01/15/16 120.0 1.02 1.64
SCTY 160115C00125000 C 01/15/16 125.0 0.91 1.23
SCTY 160115C00130000 C 01/15/16 130.0 0.76 1.04
SCTY 160115C00135000 C 01/15/16 135.0 0.38 1.16
SCTY 160115C00140000 C 01/15/16 140.0 0.50 0.76
SCTY 160115C00145000 C 01/15/16 145.0 0.45 0.66
SCTY 160115C00150000 C 01/15/16 150.0 0.37 0.57
SCTY 160115C00155000 C 01/15/16 155.0 0.31 0.49
SCTY 160115C00160000 C 01/15/16 160.0 0.26 0.43
SCTY 160115C00165000 C 01/15/16 165.0 0.22 0.37
SCTY 160115C00170000 C 01/15/16 170.0 0.30 0.38
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.14
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.35
SCTY 160115P00015000 P 01/15/16 15.0 0.12 0.62
SCTY 160115P00018000 P 01/15/16 18.0 0.50 0.58
SCTY 160115P00020000 P 01/15/16 20.0 0.52 0.80
SCTY 160115P00023000 P 01/15/16 23.0 0.85 1.21
SCTY 160115P00025000 P 01/15/16 25.0 1.13 1.41
SCTY 160115P00028000 P 01/15/16 28.0 1.67 1.88
SCTY 160115P00030000 P 01/15/16 30.0 2.05 2.27
SCTY 160115P00033000 P 01/15/16 33.0 2.70 2.98
SCTY 160115P00035000 P 01/15/16 35.0 3.20 3.55
SCTY 160115P00037000 P 01/15/16 37.0 3.75 4.45
SCTY 160115P00040000 P 01/15/16 40.0 4.70 5.40
SCTY 160115P00042000 P 01/15/16 42.0 5.35 6.20
SCTY 160115P00045000 P 01/15/16 45.0 6.55 6.90
SCTY 160115P00047000 P 01/15/16 47.0 6.80 7.80
SCTY 160115P00050000 P 01/15/16 50.0 8.65 9.20
SCTY 160115P00052500 P 01/15/16 52.5 9.35 10.50
SCTY 160115P00055000 P 01/15/16 55.0 10.40 12.00
SCTY 160115P00057500 P 01/15/16 57.5 12.45 13.50
SCTY 160115P00060000 P 01/15/16 60.0 14.35 15.65
SCTY 160115P00062500 P 01/15/16 62.5 15.85 16.60
SCTY 160115P00065000 P 01/15/16 65.0 17.40 18.80
SCTY 160115P00067500 P 01/15/16 67.5 19.10 20.60
SCTY 160115P00070000 P 01/15/16 70.0 20.70 22.85
SCTY 160115P00072500 P 01/15/16 72.5 22.50 24.65
SCTY 160115P00075000 P 01/15/16 75.0 24.40 26.55
SCTY 160115P00077500 P 01/15/16 77.5 25.70 27.70
SCTY 160115P00080000 P 01/15/16 80.0 28.35 30.50
SCTY 160115P00082500 P 01/15/16 82.5 29.75 33.20
SCTY 160115P00085000 P 01/15/16 85.0 31.85 35.40
SCTY 160115P00087500 P 01/15/16 87.5 33.95 37.40
SCTY 160115P00090000 P 01/15/16 90.0 36.15 38.20
SCTY 160115P00092500 P 01/15/16 92.5 38.30 41.80
SCTY 160115P00095000 P 01/15/16 95.0 40.55 44.00
SCTY 160115P00100000 P 01/15/16 100.0 45.10 48.70
SCTY 160115P00105000 P 01/15/16 105.0 49.65 52.55
SCTY 160115P00110000 P 01/15/16 110.0 54.30 57.20
SCTY 160115P00115000 P 01/15/16 115.0 58.75 61.80
SCTY 160115P00120000 P 01/15/16 120.0 63.80 67.40
SCTY 160115P00125000 P 01/15/16 125.0 68.60 71.20
SCTY 160115P00130000 P 01/15/16 130.0 72.85 76.80
SCTY 160115P00135000 P 01/15/16 135.0 78.30 81.00
SCTY 160115P00140000 P 01/15/16 140.0 82.55 86.30
SCTY 160115P00145000 P 01/15/16 145.0 87.25 91.15
SCTY 160115P00150000 P 01/15/16 150.0 92.20 96.40
SCTY 160115P00155000 P 01/15/16 155.0 97.05 100.95
SCTY 160115P00160000 P 01/15/16 160.0 102.05 106.20
SCTY 160115P00165000 P 01/15/16 165.0 107.00 110.80
SCTY 160115P00170000 P 01/15/16 170.0 111.90 115.95
SCTY 170120C00008000 C 01/20/17 8.0 46.75 50.95
SCTY 170120C00010000 C 01/20/17 10.0 44.55 48.35
SCTY 170120C00013000 C 01/20/17 13.0 41.60 45.85
SCTY 170120C00015000 C 01/20/17 15.0 39.70 44.05
SCTY 170120C00018000 C 01/20/17 18.0 37.05 41.30
SCTY 170120C00020000 C 01/20/17 20.0 36.10 39.40
SCTY 170120C00023000 C 01/20/17 23.0 33.10 37.10
SCTY 170120C00025000 C 01/20/17 25.0 31.50 35.50
SCTY 170120C00028000 C 01/20/17 28.0 29.00 32.95
SCTY 170120C00030000 C 01/20/17 30.0 29.00 31.05
SCTY 170120C00033000 C 01/20/17 33.0 26.65 29.35
SCTY 170120C00035000 C 01/20/17 35.0 24.00 28.10
SCTY 170120C00038000 C 01/20/17 38.0 23.20 26.15
SCTY 170120C00040000 C 01/20/17 40.0 22.30 25.00
SCTY 170120C00043000 C 01/20/17 43.0 20.20 23.35
SCTY 170120C00045000 C 01/20/17 45.0 19.70 22.00
SCTY 170120C00050000 C 01/20/17 50.0 17.35 19.00
SCTY 170120C00052500 C 01/20/17 52.5 16.80 18.20
SCTY 170120C00055000 C 01/20/17 55.0 13.75 17.10
SCTY 170120C00057500 C 01/20/17 57.5 13.00 16.20
SCTY 170120C00060000 C 01/20/17 60.0 13.10 14.50
SCTY 170120C00062500 C 01/20/17 62.5 12.35 13.70
SCTY 170120C00065000 C 01/20/17 65.0 12.00 12.90
SCTY 170120C00067500 C 01/20/17 67.5 10.80 12.20
SCTY 170120C00070000 C 01/20/17 70.0 9.00 12.20
SCTY 170120C00072500 C 01/20/17 72.5 8.50 11.45
SCTY 170120C00075000 C 01/20/17 75.0 8.55 10.60
SCTY 170120C00077500 C 01/20/17 77.5 7.30 11.35
SCTY 170120C00080000 C 01/20/17 80.0 7.00 9.50
SCTY 170120C00085000 C 01/20/17 85.0 6.00 8.60
SCTY 170120C00090000 C 01/20/17 90.0 6.00 8.65
SCTY 170120C00095000 C 01/20/17 95.0 5.90 7.10
SCTY 170120C00100000 C 01/20/17 100.0 5.30 6.60
SCTY 170120C00105000 C 01/20/17 105.0 4.75 6.70
SCTY 170120C00110000 C 01/20/17 110.0 4.30 5.45
SCTY 170120C00115000 C 01/20/17 115.0 2.65 6.35
SCTY 170120C00120000 C 01/20/17 120.0 2.15 5.95
SCTY 170120C00125000 C 01/20/17 125.0 3.10 4.95
SCTY 170120C00130000 C 01/20/17 130.0 1.51 5.35
SCTY 170120C00135000 C 01/20/17 135.0 1.71 4.00
SCTY 170120C00140000 C 01/20/17 140.0 2.25 4.00
SCTY 170120P00008000 P 01/20/17 8.0 0.06 0.57
SCTY 170120P00010000 P 01/20/17 10.0 0.20 0.81
SCTY 170120P00013000 P 01/20/17 13.0 0.03 1.24
SCTY 170120P00015000 P 01/20/17 15.0 0.69 1.59
SCTY 170120P00018000 P 01/20/17 18.0 0.43 2.19
SCTY 170120P00020000 P 01/20/17 20.0 1.40 2.10
SCTY 170120P00023000 P 01/20/17 23.0 2.16 2.90
SCTY 170120P00025000 P 01/20/17 25.0 2.63 3.35
SCTY 170120P00028000 P 01/20/17 28.0 3.40 4.10
SCTY 170120P00030000 P 01/20/17 30.0 4.00 4.70
SCTY 170120P00033000 P 01/20/17 33.0 5.00 5.65
SCTY 170120P00035000 P 01/20/17 35.0 5.70 6.55
SCTY 170120P00038000 P 01/20/17 38.0 6.85 7.70
SCTY 170120P00040000 P 01/20/17 40.0 7.70 8.50
SCTY 170120P00043000 P 01/20/17 43.0 9.05 9.80
SCTY 170120P00045000 P 01/20/17 45.0 10.00 10.65
SCTY 170120P00050000 P 01/20/17 50.0 11.75 13.35
SCTY 170120P00052500 P 01/20/17 52.5 12.15 14.75
SCTY 170120P00055000 P 01/20/17 55.0 14.00 16.15
SCTY 170120P00057500 P 01/20/17 57.5 15.00 17.70
SCTY 170120P00060000 P 01/20/17 60.0 17.35 19.25
SCTY 170120P00062500 P 01/20/17 62.5 18.20 20.90
SCTY 170120P00065000 P 01/20/17 65.0 20.00 22.80
SCTY 170120P00067500 P 01/20/17 67.5 22.10 24.45
SCTY 170120P00070000 P 01/20/17 70.0 23.75 26.20
SCTY 170120P00072500 P 01/20/17 72.5 25.60 28.10
SCTY 170120P00075000 P 01/20/17 75.0 27.45 30.00
SCTY 170120P00077500 P 01/20/17 77.5 29.45 31.90
SCTY 170120P00080000 P 01/20/17 80.0 31.45 33.80
SCTY 170120P00085000 P 01/20/17 85.0 35.50 39.40
SCTY 170120P00090000 P 01/20/17 90.0 39.65 43.00
SCTY 170120P00095000 P 01/20/17 95.0 43.90 46.85
SCTY 170120P00100000 P 01/20/17 100.0 48.10 51.05
SCTY 170120P00105000 P 01/20/17 105.0 52.50 56.50
SCTY 170120P00110000 P 01/20/17 110.0 57.00 60.40
SCTY 170120P00115000 P 01/20/17 115.0 61.50 65.50
SCTY 170120P00120000 P 01/20/17 120.0 66.15 69.55
SCTY 170120P00125000 P 01/20/17 125.0 70.60 74.80
SCTY 170120P00130000 P 01/20/17 130.0 75.40 79.65
SCTY 170120P00135000 P 01/20/17 135.0 80.00 83.80
SCTY 170120P00140000 P 01/20/17 140.0 84.75 88.15

OPRA data is delayed 15 minutes.