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 24 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 141128C00034000 C 11/28/14 34.0 21.55 22.65
SCTY 141128C00035000 C 11/28/14 35.0 20.55 21.65
SCTY 141128C00036000 C 11/28/14 36.0 19.55 20.65
SCTY 141128C00037000 C 11/28/14 37.0 18.55 19.65
SCTY 141128C00038000 C 11/28/14 38.0 17.55 18.65
SCTY 141128C00039000 C 11/28/14 39.0 16.55 18.15
SCTY 141128C00040000 C 11/28/14 40.0 15.55 16.60
SCTY 141128C00040500 C 11/28/14 40.5 15.05 16.15
SCTY 141128C00041000 C 11/28/14 41.0 14.55 15.65
SCTY 141128C00041500 C 11/28/14 41.5 14.05 15.15
SCTY 141128C00042000 C 11/28/14 42.0 13.55 14.65
SCTY 141128C00042500 C 11/28/14 42.5 13.05 14.15
SCTY 141128C00043000 C 11/28/14 43.0 12.55 14.15
SCTY 141128C00043500 C 11/28/14 43.5 12.05 13.15
SCTY 141128C00044000 C 11/28/14 44.0 11.55 12.65
SCTY 141128C00044500 C 11/28/14 44.5 10.75 12.05
SCTY 141128C00045000 C 11/28/14 45.0 10.55 11.65
SCTY 141128C00045500 C 11/28/14 45.5 9.80 11.10
SCTY 141128C00046000 C 11/28/14 46.0 9.55 10.60
SCTY 141128C00046500 C 11/28/14 46.5 9.05 10.20
SCTY 141128C00047000 C 11/28/14 47.0 8.55 10.05
SCTY 141128C00047500 C 11/28/14 47.5 8.05 9.05
SCTY 141128C00048000 C 11/28/14 48.0 7.55 8.60
SCTY 141128C00048500 C 11/28/14 48.5 7.05 8.10
SCTY 141128C00049000 C 11/28/14 49.0 6.55 7.50
SCTY 141128C00049500 C 11/28/14 49.5 6.05 7.00
SCTY 141128C00050000 C 11/28/14 50.0 5.60 6.55
SCTY 141128C00050500 C 11/28/14 50.5 5.10 6.05
SCTY 141128C00051000 C 11/28/14 51.0 5.05 5.55
SCTY 141128C00051500 C 11/28/14 51.5 4.15 5.05
SCTY 141128C00052000 C 11/28/14 52.0 3.65 4.55
SCTY 141128C00052500 C 11/28/14 52.5 3.20 4.10
SCTY 141128C00053000 C 11/28/14 53.0 3.00 3.60
SCTY 141128C00053500 C 11/28/14 53.5 2.49 3.15
SCTY 141128C00054000 C 11/28/14 54.0 1.99 2.67
SCTY 141128C00054500 C 11/28/14 54.5 1.85 2.24
SCTY 141128C00055000 C 11/28/14 55.0 1.53 1.90
SCTY 141128C00055500 C 11/28/14 55.5 1.26 1.50
SCTY 141128C00056000 C 11/28/14 56.0 0.96 1.13
SCTY 141128C00056500 C 11/28/14 56.5 0.72 0.84
SCTY 141128C00057000 C 11/28/14 57.0 0.51 0.62
SCTY 141128C00057500 C 11/28/14 57.5 0.43 0.49
SCTY 141128C00058000 C 11/28/14 58.0 0.27 0.35
SCTY 141128C00058500 C 11/28/14 58.5 0.18 0.25
SCTY 141128C00059000 C 11/28/14 59.0 0.13 0.21
SCTY 141128C00059500 C 11/28/14 59.5 0.09 0.17
SCTY 141128C00060000 C 11/28/14 60.0 0.07 0.14
SCTY 141128C00060500 C 11/28/14 60.5 0.05 0.10
SCTY 141128C00061000 C 11/28/14 61.0 0.04 0.08
SCTY 141128C00061500 C 11/28/14 61.5 0.00 0.28
SCTY 141128C00062000 C 11/28/14 62.0 0.02 0.05
SCTY 141128C00062500 C 11/28/14 62.5 0.00 0.10
SCTY 141128C00063000 C 11/28/14 63.0 0.00 0.08
SCTY 141128C00064000 C 11/28/14 64.0 0.00 0.07
SCTY 141128C00065000 C 11/28/14 65.0 0.00 0.25
SCTY 141128C00066000 C 11/28/14 66.0 0.00 0.25
SCTY 141128C00067500 C 11/28/14 67.5 0.00 0.03
SCTY 141128C00069000 C 11/28/14 69.0 0.00 0.03
SCTY 141128C00070000 C 11/28/14 70.0 0.00 0.03
SCTY 141128C00071000 C 11/28/14 71.0 0.00 0.03
SCTY 141128C00072000 C 11/28/14 72.0 0.00 0.03
SCTY 141128C00072500 C 11/28/14 72.5 0.00 0.03
SCTY 141128C00073000 C 11/28/14 73.0 0.00 0.03
SCTY 141128C00074000 C 11/28/14 74.0 0.00 0.03
SCTY 141128C00075000 C 11/28/14 75.0 0.00 0.03
SCTY 141128C00080000 C 11/28/14 80.0 0.00 0.03
SCTY 141128C00085000 C 11/28/14 85.0 0.00 0.03
SCTY 141128P00034000 P 11/28/14 34.0 0.00 0.03
SCTY 141128P00035000 P 11/28/14 35.0 0.00 0.03
SCTY 141128P00036000 P 11/28/14 36.0 0.00 0.03
SCTY 141128P00037000 P 11/28/14 37.0 0.00 0.03
SCTY 141128P00038000 P 11/28/14 38.0 0.00 0.03
SCTY 141128P00039000 P 11/28/14 39.0 0.00 0.03
SCTY 141128P00040000 P 11/28/14 40.0 0.00 0.03
SCTY 141128P00040500 P 11/28/14 40.5 0.00 0.03
SCTY 141128P00041000 P 11/28/14 41.0 0.00 0.03
SCTY 141128P00041500 P 11/28/14 41.5 0.00 0.03
SCTY 141128P00042000 P 11/28/14 42.0 0.00 0.04
SCTY 141128P00042500 P 11/28/14 42.5 0.00 0.03
SCTY 141128P00043000 P 11/28/14 43.0 0.00 0.04
SCTY 141128P00043500 P 11/28/14 43.5 0.00 0.10
SCTY 141128P00044000 P 11/28/14 44.0 0.00 0.12
SCTY 141128P00044500 P 11/28/14 44.5 0.00 0.14
SCTY 141128P00045000 P 11/28/14 45.0 0.01 0.03
SCTY 141128P00045500 P 11/28/14 45.5 0.00 0.18
SCTY 141128P00046000 P 11/28/14 46.0 0.00 0.22
SCTY 141128P00046500 P 11/28/14 46.5 0.00 0.25
SCTY 141128P00047000 P 11/28/14 47.0 0.00 0.06
SCTY 141128P00047500 P 11/28/14 47.5 0.00 0.05
SCTY 141128P00048000 P 11/28/14 48.0 0.00 0.25
SCTY 141128P00048500 P 11/28/14 48.5 0.00 0.22
SCTY 141128P00049000 P 11/28/14 49.0 0.00 0.25
SCTY 141128P00049500 P 11/28/14 49.5 0.01 0.20
SCTY 141128P00050000 P 11/28/14 50.0 0.02 0.05
SCTY 141128P00050500 P 11/28/14 50.5 0.01 0.10
SCTY 141128P00051000 P 11/28/14 51.0 0.01 0.08
SCTY 141128P00051500 P 11/28/14 51.5 0.01 0.10
SCTY 141128P00052000 P 11/28/14 52.0 0.05 0.10
SCTY 141128P00052500 P 11/28/14 52.5 0.06 0.11
SCTY 141128P00053000 P 11/28/14 53.0 0.10 0.19
SCTY 141128P00053500 P 11/28/14 53.5 0.11 0.21
SCTY 141128P00054000 P 11/28/14 54.0 0.17 0.24
SCTY 141128P00054500 P 11/28/14 54.5 0.24 0.33
SCTY 141128P00055000 P 11/28/14 55.0 0.35 0.49
SCTY 141128P00055500 P 11/28/14 55.5 0.49 0.57
SCTY 141128P00056000 P 11/28/14 56.0 0.67 0.81
SCTY 141128P00056500 P 11/28/14 56.5 0.92 1.05
SCTY 141128P00057000 P 11/28/14 57.0 1.22 1.40
SCTY 141128P00057500 P 11/28/14 57.5 1.53 1.90
SCTY 141128P00058000 P 11/28/14 58.0 1.86 2.50
SCTY 141128P00058500 P 11/28/14 58.5 2.23 3.20
SCTY 141128P00059000 P 11/28/14 59.0 2.62 3.65
SCTY 141128P00059500 P 11/28/14 59.5 3.05 4.15
SCTY 141128P00060000 P 11/28/14 60.0 3.60 4.10
SCTY 141128P00060500 P 11/28/14 60.5 4.00 5.05
SCTY 141128P00061000 P 11/28/14 61.0 4.45 5.55
SCTY 141128P00061500 P 11/28/14 61.5 4.95 6.00
SCTY 141128P00062000 P 11/28/14 62.0 5.45 6.50
SCTY 141128P00062500 P 11/28/14 62.5 5.65 7.20
SCTY 141128P00063000 P 11/28/14 63.0 6.45 7.50
SCTY 141128P00064000 P 11/28/14 64.0 7.10 8.50
SCTY 141128P00065000 P 11/28/14 65.0 8.45 9.50
SCTY 141128P00066000 P 11/28/14 66.0 9.45 10.50
SCTY 141128P00067500 P 11/28/14 67.5 10.85 12.40
SCTY 141128P00069000 P 11/28/14 69.0 12.35 13.90
SCTY 141128P00070000 P 11/28/14 70.0 12.55 15.20
SCTY 141128P00071000 P 11/28/14 71.0 14.40 15.90
SCTY 141128P00072000 P 11/28/14 72.0 15.40 16.90
SCTY 141128P00072500 P 11/28/14 72.5 15.60 17.40
SCTY 141128P00073000 P 11/28/14 73.0 16.10 17.90
SCTY 141128P00074000 P 11/28/14 74.0 17.05 18.90
SCTY 141128P00075000 P 11/28/14 75.0 17.55 20.10
SCTY 141128P00080000 P 11/28/14 80.0 22.50 25.05
SCTY 141128P00085000 P 11/28/14 85.0 27.50 30.05
SCTY 141205C00035000 C 12/05/14 35.0 20.50 22.25
SCTY 141205C00040000 C 12/05/14 40.0 15.55 17.00
SCTY 141205C00044000 C 12/05/14 44.0 11.55 13.15
SCTY 141205C00044500 C 12/05/14 44.5 10.95 12.80
SCTY 141205C00045000 C 12/05/14 45.0 10.45 12.65
SCTY 141205C00045500 C 12/05/14 45.5 10.05 11.15
SCTY 141205C00046000 C 12/05/14 46.0 9.55 10.65
SCTY 141205C00046500 C 12/05/14 46.5 9.10 10.55
SCTY 141205C00047000 C 12/05/14 47.0 8.60 9.70
SCTY 141205C00047500 C 12/05/14 47.5 7.75 9.60
SCTY 141205C00048000 C 12/05/14 48.0 7.65 9.25
SCTY 141205C00048500 C 12/05/14 48.5 7.15 8.65
SCTY 141205C00049000 C 12/05/14 49.0 6.70 8.15
SCTY 141205C00049500 C 12/05/14 49.5 6.25 7.25
SCTY 141205C00050000 C 12/05/14 50.0 5.80 6.80
SCTY 141205C00050500 C 12/05/14 50.5 5.35 6.75
SCTY 141205C00051000 C 12/05/14 51.0 4.90 5.80
SCTY 141205C00051500 C 12/05/14 51.5 4.50 5.40
SCTY 141205C00052000 C 12/05/14 52.0 4.10 4.95
SCTY 141205C00052500 C 12/05/14 52.5 3.70 4.55
SCTY 141205C00053000 C 12/05/14 53.0 3.30 4.30
SCTY 141205C00053500 C 12/05/14 53.5 3.20 3.70
SCTY 141205C00054000 C 12/05/14 54.0 3.00 3.30
SCTY 141205C00054500 C 12/05/14 54.5 2.65 3.00
SCTY 141205C00055000 C 12/05/14 55.0 2.33 2.58
SCTY 141205C00055500 C 12/05/14 55.5 2.02 2.27
SCTY 141205C00056000 C 12/05/14 56.0 1.75 1.92
SCTY 141205C00056500 C 12/05/14 56.5 1.51 1.71
SCTY 141205C00057000 C 12/05/14 57.0 1.28 1.49
SCTY 141205C00057500 C 12/05/14 57.5 1.09 1.29
SCTY 141205C00058000 C 12/05/14 58.0 0.93 1.07
SCTY 141205C00058500 C 12/05/14 58.5 0.79 0.92
SCTY 141205C00059000 C 12/05/14 59.0 0.67 0.79
SCTY 141205C00059500 C 12/05/14 59.5 0.57 0.68
SCTY 141205C00060000 C 12/05/14 60.0 0.50 0.55
SCTY 141205C00060500 C 12/05/14 60.5 0.37 0.52
SCTY 141205C00061000 C 12/05/14 61.0 0.32 0.44
SCTY 141205C00061500 C 12/05/14 61.5 0.26 0.42
SCTY 141205C00062000 C 12/05/14 62.0 0.25 0.36
SCTY 141205C00062500 C 12/05/14 62.5 0.21 0.32
SCTY 141205C00063000 C 12/05/14 63.0 0.10 0.29
SCTY 141205C00064000 C 12/05/14 64.0 0.00 0.34
SCTY 141205C00065000 C 12/05/14 65.0 0.10 0.19
SCTY 141205C00066000 C 12/05/14 66.0 0.00 0.22
SCTY 141205C00067000 C 12/05/14 67.0 0.00 0.35
SCTY 141205C00068000 C 12/05/14 68.0 0.00 0.46
SCTY 141205C00069000 C 12/05/14 69.0 0.00 0.34
SCTY 141205C00070000 C 12/05/14 70.0 0.00 0.31
SCTY 141205C00071000 C 12/05/14 71.0 0.00 0.29
SCTY 141205C00072000 C 12/05/14 72.0 0.00 0.25
SCTY 141205C00073000 C 12/05/14 73.0 0.00 0.25
SCTY 141205C00074000 C 12/05/14 74.0 0.00 0.25
SCTY 141205C00075000 C 12/05/14 75.0 0.00 0.25
SCTY 141205C00080000 C 12/05/14 80.0 0.00 0.23
SCTY 141205C00085000 C 12/05/14 85.0 0.00 0.13
SCTY 141205P00035000 P 12/05/14 35.0 0.00 0.05
SCTY 141205P00040000 P 12/05/14 40.0 0.00 0.13
SCTY 141205P00044000 P 12/05/14 44.0 0.00 0.25
SCTY 141205P00044500 P 12/05/14 44.5 0.00 0.25
SCTY 141205P00045000 P 12/05/14 45.0 0.00 0.13
SCTY 141205P00045500 P 12/05/14 45.5 0.00 0.11
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 0.34
SCTY 141205P00048000 P 12/05/14 48.0 0.00 0.35
SCTY 141205P00048500 P 12/05/14 48.5 0.03 0.21
SCTY 141205P00049000 P 12/05/14 49.0 0.12 0.19
SCTY 141205P00049500 P 12/05/14 49.5 0.08 0.41
SCTY 141205P00050000 P 12/05/14 50.0 0.17 0.29
SCTY 141205P00050500 P 12/05/14 50.5 0.20 0.28
SCTY 141205P00051000 P 12/05/14 51.0 0.24 0.34
SCTY 141205P00051500 P 12/05/14 51.5 0.29 0.35
SCTY 141205P00052000 P 12/05/14 52.0 0.36 0.47
SCTY 141205P00052500 P 12/05/14 52.5 0.44 0.56
SCTY 141205P00053000 P 12/05/14 53.0 0.52 0.63
SCTY 141205P00053500 P 12/05/14 53.5 0.60 0.77
SCTY 141205P00054000 P 12/05/14 54.0 0.74 0.91
SCTY 141205P00054500 P 12/05/14 54.5 0.91 1.07
SCTY 141205P00055000 P 12/05/14 55.0 1.08 1.25
SCTY 141205P00055500 P 12/05/14 55.5 1.27 1.44
SCTY 141205P00056000 P 12/05/14 56.0 1.51 1.70
SCTY 141205P00056500 P 12/05/14 56.5 1.76 1.94
SCTY 141205P00057000 P 12/05/14 57.0 2.03 2.27
SCTY 141205P00057500 P 12/05/14 57.5 2.33 2.69
SCTY 141205P00058000 P 12/05/14 58.0 2.65 3.05
SCTY 141205P00058500 P 12/05/14 58.5 3.00 3.55
SCTY 141205P00059000 P 12/05/14 59.0 3.35 3.80
SCTY 141205P00059500 P 12/05/14 59.5 3.65 4.05
SCTY 141205P00060000 P 12/05/14 60.0 4.05 4.40
SCTY 141205P00060500 P 12/05/14 60.5 4.45 4.85
SCTY 141205P00061000 P 12/05/14 61.0 4.55 5.85
SCTY 141205P00061500 P 12/05/14 61.5 5.20 6.30
SCTY 141205P00062000 P 12/05/14 62.0 5.65 6.80
SCTY 141205P00062500 P 12/05/14 62.5 6.15 7.25
SCTY 141205P00063000 P 12/05/14 63.0 6.10 7.90
SCTY 141205P00064000 P 12/05/14 64.0 7.20 8.80
SCTY 141205P00065000 P 12/05/14 65.0 8.55 9.65
SCTY 141205P00066000 P 12/05/14 66.0 9.50 10.60
SCTY 141205P00067000 P 12/05/14 67.0 10.50 11.55
SCTY 141205P00068000 P 12/05/14 68.0 11.10 12.70
SCTY 141205P00069000 P 12/05/14 69.0 12.50 13.95
SCTY 141205P00070000 P 12/05/14 70.0 12.55 14.65
SCTY 141205P00071000 P 12/05/14 71.0 14.45 15.95
SCTY 141205P00072000 P 12/05/14 72.0 15.45 16.95
SCTY 141205P00073000 P 12/05/14 73.0 16.45 17.95
SCTY 141205P00074000 P 12/05/14 74.0 17.45 18.95
SCTY 141205P00075000 P 12/05/14 75.0 17.40 20.40
SCTY 141205P00080000 P 12/05/14 80.0 22.40 24.60
SCTY 141205P00085000 P 12/05/14 85.0 27.60 30.10
SCTY 141212C00035000 C 12/12/14 35.0 19.90 22.50
SCTY 141212C00040000 C 12/12/14 40.0 14.75 17.65
SCTY 141212C00044500 C 12/12/14 44.5 11.10 12.55
SCTY 141212C00045000 C 12/12/14 45.0 10.60 12.15
SCTY 141212C00045500 C 12/12/14 45.5 10.15 11.60
SCTY 141212C00046000 C 12/12/14 46.0 9.65 10.80
SCTY 141212C00046500 C 12/12/14 46.5 9.20 10.25
SCTY 141212C00047000 C 12/12/14 47.0 8.75 10.20
SCTY 141212C00047500 C 12/12/14 47.5 8.25 9.75
SCTY 141212C00048000 C 12/12/14 48.0 7.75 9.30
SCTY 141212C00048500 C 12/12/14 48.5 7.40 8.85
SCTY 141212C00049000 C 12/12/14 49.0 6.90 8.45
SCTY 141212C00049500 C 12/12/14 49.5 6.50 8.00
SCTY 141212C00050000 C 12/12/14 50.0 6.20 7.00
SCTY 141212C00050500 C 12/12/14 50.5 5.70 6.50
SCTY 141212C00051000 C 12/12/14 51.0 5.30 6.10
SCTY 141212C00051500 C 12/12/14 51.5 5.10 5.75
SCTY 141212C00052000 C 12/12/14 52.0 4.45 5.35
SCTY 141212C00052500 C 12/12/14 52.5 4.10 4.95
SCTY 141212C00053000 C 12/12/14 53.0 4.10 4.65
SCTY 141212C00053500 C 12/12/14 53.5 3.80 4.20
SCTY 141212C00054000 C 12/12/14 54.0 3.50 3.80
SCTY 141212C00054500 C 12/12/14 54.5 3.15 3.55
SCTY 141212C00055000 C 12/12/14 55.0 2.92 3.15
SCTY 141212C00055500 C 12/12/14 55.5 2.67 2.94
SCTY 141212C00056000 C 12/12/14 56.0 2.35 2.62
SCTY 141212C00056500 C 12/12/14 56.5 2.13 2.32
SCTY 141212C00057000 C 12/12/14 57.0 1.90 2.11
SCTY 141212C00057500 C 12/12/14 57.5 1.66 2.00
SCTY 141212C00058000 C 12/12/14 58.0 1.54 1.90
SCTY 141212C00058500 C 12/12/14 58.5 1.35 1.76
SCTY 141212C00059000 C 12/12/14 59.0 1.22 1.42
SCTY 141212C00059500 C 12/12/14 59.5 1.08 1.50
SCTY 141212C00060000 C 12/12/14 60.0 0.92 1.13
SCTY 141212C00060500 C 12/12/14 60.5 0.82 1.11
SCTY 141212C00061000 C 12/12/14 61.0 0.73 0.92
SCTY 141212C00061500 C 12/12/14 61.5 0.68 0.80
SCTY 141212C00062000 C 12/12/14 62.0 0.57 0.71
SCTY 141212C00063000 C 12/12/14 63.0 0.45 0.52
SCTY 141212C00065000 C 12/12/14 65.0 0.27 0.35
SCTY 141212C00070000 C 12/12/14 70.0 0.00 0.35
SCTY 141212C00075000 C 12/12/14 75.0 0.00 0.42
SCTY 141212C00080000 C 12/12/14 80.0 0.00 0.34
SCTY 141212C00085000 C 12/12/14 85.0 0.00 0.28
SCTY 141212P00035000 P 12/12/14 35.0 0.00 0.23
SCTY 141212P00040000 P 12/12/14 40.0 0.00 0.13
SCTY 141212P00044500 P 12/12/14 44.5 0.00 0.50
SCTY 141212P00045000 P 12/12/14 45.0 0.03 0.30
SCTY 141212P00045500 P 12/12/14 45.5 0.03 0.34
SCTY 141212P00046000 P 12/12/14 46.0 0.05 0.50
SCTY 141212P00046500 P 12/12/14 46.5 0.08 0.50
SCTY 141212P00047000 P 12/12/14 47.0 0.20 0.50
SCTY 141212P00047500 P 12/12/14 47.5 0.15 0.52
SCTY 141212P00048000 P 12/12/14 48.0 0.18 0.56
SCTY 141212P00048500 P 12/12/14 48.5 0.23 0.61
SCTY 141212P00049000 P 12/12/14 49.0 0.30 0.45
SCTY 141212P00049500 P 12/12/14 49.5 0.35 0.70
SCTY 141212P00050000 P 12/12/14 50.0 0.39 0.60
SCTY 141212P00050500 P 12/12/14 50.5 0.45 0.85
SCTY 141212P00051000 P 12/12/14 51.0 0.55 0.92
SCTY 141212P00051500 P 12/12/14 51.5 0.57 1.01
SCTY 141212P00052000 P 12/12/14 52.0 0.75 1.12
SCTY 141212P00052500 P 12/12/14 52.5 0.84 1.00
SCTY 141212P00053000 P 12/12/14 53.0 0.98 1.42
SCTY 141212P00053500 P 12/12/14 53.5 1.13 1.66
SCTY 141212P00054000 P 12/12/14 54.0 1.29 1.81
SCTY 141212P00054500 P 12/12/14 54.5 1.47 1.93
SCTY 141212P00055000 P 12/12/14 55.0 1.67 2.28
SCTY 141212P00055500 P 12/12/14 55.5 1.86 2.22
SCTY 141212P00056000 P 12/12/14 56.0 2.07 2.72
SCTY 141212P00056500 P 12/12/14 56.5 2.34 3.05
SCTY 141212P00057000 P 12/12/14 57.0 2.57 3.35
SCTY 141212P00057500 P 12/12/14 57.5 2.85 3.75
SCTY 141212P00058000 P 12/12/14 58.0 3.20 3.85
SCTY 141212P00058500 P 12/12/14 58.5 3.50 3.85
SCTY 141212P00059000 P 12/12/14 59.0 3.80 4.20
SCTY 141212P00059500 P 12/12/14 59.5 4.20 5.10
SCTY 141212P00060000 P 12/12/14 60.0 4.60 5.20
SCTY 141212P00060500 P 12/12/14 60.5 4.95 5.70
SCTY 141212P00061000 P 12/12/14 61.0 5.30 6.30
SCTY 141212P00061500 P 12/12/14 61.5 5.65 6.85
SCTY 141212P00062000 P 12/12/14 62.0 6.10 7.05
SCTY 141212P00063000 P 12/12/14 63.0 6.80 8.05
SCTY 141212P00065000 P 12/12/14 65.0 8.30 10.15
SCTY 141212P00070000 P 12/12/14 70.0 13.10 14.80
SCTY 141212P00075000 P 12/12/14 75.0 18.40 20.00
SCTY 141212P00080000 P 12/12/14 80.0 22.30 25.60
SCTY 141212P00085000 P 12/12/14 85.0 27.40 30.60
SCTY 141220C00025000 C 12/20/14 25.0 29.95 32.50
SCTY 141220C00030000 C 12/20/14 30.0 25.25 27.15
SCTY 141220C00035000 C 12/20/14 35.0 19.65 22.70
SCTY 141220C00040000 C 12/20/14 40.0 15.60 16.70
SCTY 141220C00041000 C 12/20/14 41.0 14.60 15.65
SCTY 141220C00042000 C 12/20/14 42.0 13.60 14.70
SCTY 141220C00043000 C 12/20/14 43.0 12.65 13.70
SCTY 141220C00044000 C 12/20/14 44.0 11.65 12.75
SCTY 141220C00045000 C 12/20/14 45.0 10.70 11.80
SCTY 141220C00046000 C 12/20/14 46.0 9.80 10.85
SCTY 141220C00046500 C 12/20/14 46.5 9.30 10.40
SCTY 141220C00047000 C 12/20/14 47.0 8.85 9.95
SCTY 141220C00047500 C 12/20/14 47.5 7.95 10.40
SCTY 141220C00048000 C 12/20/14 48.0 7.45 10.45
SCTY 141220C00048500 C 12/20/14 48.5 6.55 10.05
SCTY 141220C00049000 C 12/20/14 49.0 7.10 8.15
SCTY 141220C00049500 C 12/20/14 49.5 6.55 7.85
SCTY 141220C00050000 C 12/20/14 50.0 6.35 7.80
SCTY 141220C00050500 C 12/20/14 50.5 4.90 8.05
SCTY 141220C00051000 C 12/20/14 51.0 5.45 6.50
SCTY 141220C00051500 C 12/20/14 51.5 5.60 6.00
SCTY 141220C00052000 C 12/20/14 52.0 5.25 5.75
SCTY 141220C00052500 C 12/20/14 52.5 4.70 5.35
SCTY 141220C00053000 C 12/20/14 53.0 4.55 5.05
SCTY 141220C00053500 C 12/20/14 53.5 4.25 4.70
SCTY 141220C00054000 C 12/20/14 54.0 3.90 4.20
SCTY 141220C00054500 C 12/20/14 54.5 3.55 3.90
SCTY 141220C00055000 C 12/20/14 55.0 3.30 3.60
SCTY 141220C00055500 C 12/20/14 55.5 3.05 3.25
SCTY 141220C00056000 C 12/20/14 56.0 2.82 3.05
SCTY 141220C00056500 C 12/20/14 56.5 2.55 2.78
SCTY 141220C00057000 C 12/20/14 57.0 2.32 2.57
SCTY 141220C00057500 C 12/20/14 57.5 2.06 2.36
SCTY 141220C00058000 C 12/20/14 58.0 1.95 2.15
SCTY 141220C00058500 C 12/20/14 58.5 1.73 2.14
SCTY 141220C00059000 C 12/20/14 59.0 1.54 1.70
SCTY 141220C00059500 C 12/20/14 59.5 1.40 1.62
SCTY 141220C00060000 C 12/20/14 60.0 1.32 1.41
SCTY 141220C00060500 C 12/20/14 60.5 1.19 1.35
SCTY 141220C00061000 C 12/20/14 61.0 1.06 1.25
SCTY 141220C00061500 C 12/20/14 61.5 0.97 1.13
SCTY 141220C00062000 C 12/20/14 62.0 0.87 1.30
SCTY 141220C00062500 C 12/20/14 62.5 0.80 0.92
SCTY 141220C00063000 C 12/20/14 63.0 0.71 0.89
SCTY 141220C00064000 C 12/20/14 64.0 0.39 0.79
SCTY 141220C00065000 C 12/20/14 65.0 0.45 0.55
SCTY 141220C00066000 C 12/20/14 66.0 0.22 0.59
SCTY 141220C00069000 C 12/20/14 69.0 0.05 0.59
SCTY 141220C00070000 C 12/20/14 70.0 0.11 0.40
SCTY 141220C00075000 C 12/20/14 75.0 0.05 0.22
SCTY 141220C00080000 C 12/20/14 80.0 0.00 0.43
SCTY 141220C00085000 C 12/20/14 85.0 0.00 0.36
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 0.18
SCTY 141220P00025000 P 12/20/14 25.0 0.00 0.12
SCTY 141220P00030000 P 12/20/14 30.0 0.00 0.18
SCTY 141220P00035000 P 12/20/14 35.0 0.00 0.25
SCTY 141220P00040000 P 12/20/14 40.0 0.05 0.10
SCTY 141220P00041000 P 12/20/14 41.0 0.00 0.57
SCTY 141220P00042000 P 12/20/14 42.0 0.00 0.50
SCTY 141220P00043000 P 12/20/14 43.0 0.00 0.49
SCTY 141220P00044000 P 12/20/14 44.0 0.00 0.38
SCTY 141220P00045000 P 12/20/14 45.0 0.18 0.30
SCTY 141220P00046000 P 12/20/14 46.0 0.14 0.59
SCTY 141220P00046500 P 12/20/14 46.5 0.14 0.94
SCTY 141220P00047000 P 12/20/14 47.0 0.18 0.62
SCTY 141220P00047500 P 12/20/14 47.5 0.23 0.86
SCTY 141220P00048000 P 12/20/14 48.0 0.14 0.60
SCTY 141220P00048500 P 12/20/14 48.5 0.34 0.73
SCTY 141220P00049000 P 12/20/14 49.0 0.42 0.73
SCTY 141220P00049500 P 12/20/14 49.5 0.48 0.77
SCTY 141220P00050000 P 12/20/14 50.0 0.68 0.85
SCTY 141220P00050500 P 12/20/14 50.5 0.77 0.93
SCTY 141220P00051000 P 12/20/14 51.0 0.86 1.00
SCTY 141220P00051500 P 12/20/14 51.5 0.98 1.11
SCTY 141220P00052000 P 12/20/14 52.0 1.11 1.29
SCTY 141220P00052500 P 12/20/14 52.5 1.22 1.35
SCTY 141220P00053000 P 12/20/14 53.0 1.37 1.54
SCTY 141220P00053500 P 12/20/14 53.5 1.55 1.89
SCTY 141220P00054000 P 12/20/14 54.0 1.71 1.88
SCTY 141220P00054500 P 12/20/14 54.5 1.90 2.45
SCTY 141220P00055000 P 12/20/14 55.0 2.12 2.30
SCTY 141220P00055500 P 12/20/14 55.5 2.32 2.50
SCTY 141220P00056000 P 12/20/14 56.0 2.55 2.87
SCTY 141220P00056500 P 12/20/14 56.5 2.83 3.05
SCTY 141220P00057000 P 12/20/14 57.0 3.05 3.40
SCTY 141220P00057500 P 12/20/14 57.5 3.35 3.65
SCTY 141220P00058000 P 12/20/14 58.0 3.65 4.35
SCTY 141220P00058500 P 12/20/14 58.5 3.95 4.55
SCTY 141220P00059000 P 12/20/14 59.0 4.30 5.35
SCTY 141220P00059500 P 12/20/14 59.5 4.60 4.95
SCTY 141220P00060000 P 12/20/14 60.0 5.00 5.40
SCTY 141220P00060500 P 12/20/14 60.5 5.30 5.70
SCTY 141220P00061000 P 12/20/14 61.0 5.70 6.35
SCTY 141220P00061500 P 12/20/14 61.5 5.00 7.90
SCTY 141220P00062000 P 12/20/14 62.0 6.45 7.40
SCTY 141220P00062500 P 12/20/14 62.5 6.90 7.30
SCTY 141220P00063000 P 12/20/14 63.0 7.30 8.00
SCTY 141220P00064000 P 12/20/14 64.0 7.45 9.45
SCTY 141220P00065000 P 12/20/14 65.0 8.95 10.00
SCTY 141220P00066000 P 12/20/14 66.0 9.05 11.20
SCTY 141220P00069000 P 12/20/14 69.0 12.55 14.25
SCTY 141220P00070000 P 12/20/14 70.0 13.65 14.75
SCTY 141220P00075000 P 12/20/14 75.0 17.15 20.60
SCTY 141220P00080000 P 12/20/14 80.0 22.35 25.25
SCTY 141220P00085000 P 12/20/14 85.0 27.40 30.65
SCTY 141220P00090000 P 12/20/14 90.0 33.45 34.95
SCTY 141220P00095000 P 12/20/14 95.0 37.20 40.60
SCTY 141220P00100000 P 12/20/14 100.0 42.05 45.60
SCTY 141226C00035000 C 12/26/14 35.0 20.55 22.55
SCTY 141226C00040000 C 12/26/14 40.0 15.60 17.80
SCTY 141226C00044500 C 12/26/14 44.5 11.25 13.70
SCTY 141226C00045000 C 12/26/14 45.0 10.80 12.60
SCTY 141226C00045500 C 12/26/14 45.5 10.35 12.70
SCTY 141226C00046000 C 12/26/14 46.0 9.90 11.50
SCTY 141226C00046500 C 12/26/14 46.5 9.45 10.90
SCTY 141226C00047000 C 12/26/14 47.0 8.50 11.40
SCTY 141226C00047500 C 12/26/14 47.5 8.55 10.95
SCTY 141226C00048000 C 12/26/14 48.0 8.00 9.70
SCTY 141226C00048500 C 12/26/14 48.5 7.70 8.75
SCTY 141226C00049000 C 12/26/14 49.0 7.30 8.35
SCTY 141226C00049500 C 12/26/14 49.5 6.85 8.40
SCTY 141226C00050000 C 12/26/14 50.0 6.45 8.00
SCTY 141226C00050500 C 12/26/14 50.5 6.10 7.50
SCTY 141226C00051000 C 12/26/14 51.0 5.80 7.15
SCTY 141226C00051500 C 12/26/14 51.5 5.45 6.75
SCTY 141226C00052000 C 12/26/14 52.0 5.10 6.05
SCTY 141226C00052500 C 12/26/14 52.5 4.75 6.10
SCTY 141226C00053000 C 12/26/14 53.0 4.85 5.35
SCTY 141226C00053500 C 12/26/14 53.5 4.50 5.05
SCTY 141226C00054000 C 12/26/14 54.0 4.10 4.95
SCTY 141226C00054500 C 12/26/14 54.5 3.80 4.50
SCTY 141226C00055000 C 12/26/14 55.0 3.65 4.20
SCTY 141226C00055500 C 12/26/14 55.5 3.20 3.85
SCTY 141226C00056000 C 12/26/14 56.0 2.96 3.60
SCTY 141226C00056500 C 12/26/14 56.5 2.94 3.35
SCTY 141226C00057000 C 12/26/14 57.0 2.72 3.05
SCTY 141226C00057500 C 12/26/14 57.5 2.29 2.85
SCTY 141226C00058000 C 12/26/14 58.0 2.15 2.98
SCTY 141226C00058500 C 12/26/14 58.5 2.09 2.56
SCTY 141226C00059000 C 12/26/14 59.0 1.74 2.81
SCTY 141226C00059500 C 12/26/14 59.5 1.57 2.61
SCTY 141226C00060000 C 12/26/14 60.0 1.51 2.21
SCTY 141226C00060500 C 12/26/14 60.5 1.48 2.24
SCTY 141226C00061000 C 12/26/14 61.0 1.32 1.90
SCTY 141226C00061500 C 12/26/14 61.5 1.15 1.79
SCTY 141226C00062000 C 12/26/14 62.0 1.04 1.68
SCTY 141226C00065000 C 12/26/14 65.0 0.59 0.95
SCTY 141226C00070000 C 12/26/14 70.0 0.19 0.74
SCTY 141226C00075000 C 12/26/14 75.0 0.08 0.20
SCTY 141226C00080000 C 12/26/14 80.0 0.00 0.40
SCTY 141226P00035000 P 12/26/14 35.0 0.03 0.28
SCTY 141226P00040000 P 12/26/14 40.0 0.05 0.28
SCTY 141226P00044500 P 12/26/14 44.5 0.20 0.43
SCTY 141226P00045000 P 12/26/14 45.0 0.23 0.56
SCTY 141226P00045500 P 12/26/14 45.5 0.25 0.60
SCTY 141226P00046000 P 12/26/14 46.0 0.35 0.62
SCTY 141226P00046500 P 12/26/14 46.5 0.35 0.68
SCTY 141226P00047000 P 12/26/14 47.0 0.42 0.66
SCTY 141226P00047500 P 12/26/14 47.5 0.48 0.84
SCTY 141226P00048000 P 12/26/14 48.0 0.53 0.94
SCTY 141226P00048500 P 12/26/14 48.5 0.58 0.98
SCTY 141226P00049000 P 12/26/14 49.0 0.70 1.19
SCTY 141226P00049500 P 12/26/14 49.5 0.78 1.24
SCTY 141226P00050000 P 12/26/14 50.0 0.88 1.25
SCTY 141226P00050500 P 12/26/14 50.5 0.98 1.45
SCTY 141226P00051000 P 12/26/14 51.0 1.08 1.58
SCTY 141226P00051500 P 12/26/14 51.5 1.20 1.70
SCTY 141226P00052000 P 12/26/14 52.0 1.33 1.90
SCTY 141226P00052500 P 12/26/14 52.5 1.46 2.06
SCTY 141226P00053000 P 12/26/14 53.0 1.65 2.18
SCTY 141226P00053500 P 12/26/14 53.5 1.81 2.48
SCTY 141226P00054000 P 12/26/14 54.0 1.99 2.35
SCTY 141226P00054500 P 12/26/14 54.5 2.17 2.82
SCTY 141226P00055000 P 12/26/14 55.0 2.42 3.15
SCTY 141226P00055500 P 12/26/14 55.5 2.61 3.40
SCTY 141226P00056000 P 12/26/14 56.0 2.85 3.40
SCTY 141226P00056500 P 12/26/14 56.5 3.10 3.45
SCTY 141226P00057000 P 12/26/14 57.0 3.40 4.05
SCTY 141226P00057500 P 12/26/14 57.5 3.65 4.55
SCTY 141226P00058000 P 12/26/14 58.0 3.95 4.80
SCTY 141226P00058500 P 12/26/14 58.5 4.30 5.10
SCTY 141226P00059000 P 12/26/14 59.0 4.55 5.50
SCTY 141226P00059500 P 12/26/14 59.5 4.90 6.25
SCTY 141226P00060000 P 12/26/14 60.0 5.20 6.25
SCTY 141226P00060500 P 12/26/14 60.5 5.70 6.50
SCTY 141226P00061000 P 12/26/14 61.0 6.00 6.85
SCTY 141226P00061500 P 12/26/14 61.5 6.20 7.65
SCTY 141226P00062000 P 12/26/14 62.0 6.40 7.85
SCTY 141226P00065000 P 12/26/14 65.0 8.70 10.55
SCTY 141226P00070000 P 12/26/14 70.0 13.60 14.85
SCTY 141226P00075000 P 12/26/14 75.0 18.25 19.70
SCTY 141226P00080000 P 12/26/14 80.0 23.50 25.00
SCTY 150102C00035000 C 01/02/15 35.0 20.55 22.00
SCTY 150102C00040000 C 01/02/15 40.0 15.60 17.10
SCTY 150102C00044000 C 01/02/15 44.0 11.80 13.30
SCTY 150102C00044500 C 01/02/15 44.5 11.35 12.90
SCTY 150102C00045000 C 01/02/15 45.0 10.90 12.45
SCTY 150102C00045500 C 01/02/15 45.5 10.20 12.10
SCTY 150102C00046000 C 01/02/15 46.0 10.00 11.05
SCTY 150102C00046500 C 01/02/15 46.5 9.55 11.25
SCTY 150102C00047000 C 01/02/15 47.0 9.15 10.20
SCTY 150102C00047500 C 01/02/15 47.5 8.70 10.75
SCTY 150102C00048000 C 01/02/15 48.0 8.30 9.75
SCTY 150102C00048500 C 01/02/15 48.5 7.90 8.90
SCTY 150102C00049000 C 01/02/15 49.0 7.40 8.90
SCTY 150102C00049500 C 01/02/15 49.5 7.05 8.45
SCTY 150102C00050000 C 01/02/15 50.0 6.65 8.05
SCTY 150102C00050500 C 01/02/15 50.5 6.25 8.50
SCTY 150102C00051000 C 01/02/15 51.0 5.90 7.10
SCTY 150102C00051500 C 01/02/15 51.5 5.75 6.70
SCTY 150102C00052000 C 01/02/15 52.0 5.55 6.20
SCTY 150102C00052500 C 01/02/15 52.5 5.35 6.05
SCTY 150102C00053000 C 01/02/15 53.0 5.00 5.70
SCTY 150102C00053500 C 01/02/15 53.5 4.80 6.00
SCTY 150102C00054000 C 01/02/15 54.0 4.45 4.90
SCTY 150102C00054500 C 01/02/15 54.5 4.15 4.60
SCTY 150102C00055000 C 01/02/15 55.0 3.90 4.30
SCTY 150102C00055500 C 01/02/15 55.5 3.50 4.05
SCTY 150102C00056000 C 01/02/15 56.0 3.35 3.75
SCTY 150102C00056500 C 01/02/15 56.5 3.15 3.50
SCTY 150102C00057000 C 01/02/15 57.0 2.94 3.45
SCTY 150102C00057500 C 01/02/15 57.5 2.56 3.15
SCTY 150102C00058000 C 01/02/15 58.0 2.49 2.75
SCTY 150102C00058500 C 01/02/15 58.5 2.35 2.77
SCTY 150102C00059000 C 01/02/15 59.0 2.18 2.58
SCTY 150102C00060000 C 01/02/15 60.0 1.78 2.24
SCTY 150102C00061000 C 01/02/15 61.0 1.58 1.81
SCTY 150102C00065000 C 01/02/15 65.0 0.74 1.00
SCTY 150102C00070000 C 01/02/15 70.0 0.30 0.68
SCTY 150102C00075000 C 01/02/15 75.0 0.08 0.35
SCTY 150102C00080000 C 01/02/15 80.0 0.00 0.25
SCTY 150102P00035000 P 01/02/15 35.0 0.08 0.46
SCTY 150102P00040000 P 01/02/15 40.0 0.10 0.32
SCTY 150102P00044000 P 01/02/15 44.0 0.28 0.60
SCTY 150102P00044500 P 01/02/15 44.5 0.30 0.64
SCTY 150102P00045000 P 01/02/15 45.0 0.35 0.69
SCTY 150102P00045500 P 01/02/15 45.5 0.38 0.74
SCTY 150102P00046000 P 01/02/15 46.0 0.43 0.79
SCTY 150102P00046500 P 01/02/15 46.5 0.50 0.85
SCTY 150102P00047000 P 01/02/15 47.0 0.55 0.91
SCTY 150102P00047500 P 01/02/15 47.5 0.65 0.98
SCTY 150102P00048000 P 01/02/15 48.0 0.68 1.06
SCTY 150102P00048500 P 01/02/15 48.5 0.78 1.15
SCTY 150102P00049000 P 01/02/15 49.0 0.86 1.35
SCTY 150102P00049500 P 01/02/15 49.5 0.72 1.47
SCTY 150102P00050000 P 01/02/15 50.0 0.91 1.54
SCTY 150102P00050500 P 01/02/15 50.5 1.20 1.69
SCTY 150102P00051000 P 01/02/15 51.0 1.33 1.80
SCTY 150102P00051500 P 01/02/15 51.5 1.45 1.72
SCTY 150102P00052000 P 01/02/15 52.0 1.59 1.87
SCTY 150102P00052500 P 01/02/15 52.5 1.74 2.30
SCTY 150102P00053000 P 01/02/15 53.0 1.91 2.26
SCTY 150102P00053500 P 01/02/15 53.5 2.10 2.80
SCTY 150102P00054000 P 01/02/15 54.0 2.28 2.94
SCTY 150102P00054500 P 01/02/15 54.5 2.48 2.81
SCTY 150102P00055000 P 01/02/15 55.0 2.71 3.10
SCTY 150102P00055500 P 01/02/15 55.5 2.90 3.60
SCTY 150102P00056000 P 01/02/15 56.0 3.15 3.65
SCTY 150102P00056500 P 01/02/15 56.5 3.40 4.05
SCTY 150102P00057000 P 01/02/15 57.0 3.70 4.20
SCTY 150102P00057500 P 01/02/15 57.5 3.90 4.70
SCTY 150102P00058000 P 01/02/15 58.0 4.25 4.60
SCTY 150102P00058500 P 01/02/15 58.5 4.55 4.95
SCTY 150102P00059000 P 01/02/15 59.0 4.90 5.25
SCTY 150102P00060000 P 01/02/15 60.0 5.55 6.40
SCTY 150102P00061000 P 01/02/15 61.0 6.25 7.10
SCTY 150102P00065000 P 01/02/15 65.0 8.80 10.50
SCTY 150102P00070000 P 01/02/15 70.0 13.85 15.30
SCTY 150102P00075000 P 01/02/15 75.0 18.15 20.15
SCTY 150102P00080000 P 01/02/15 80.0 23.45 25.10
SCTY 150117C00008000 C 01/17/15 8.0 46.95 49.50
SCTY 150117C00010000 C 01/17/15 10.0 45.20 47.00
SCTY 150117C00013000 C 01/17/15 13.0 41.95 44.50
SCTY 150117C00015000 C 01/17/15 15.0 39.95 42.50
SCTY 150117C00018000 C 01/17/15 18.0 36.90 39.35
SCTY 150117C00020000 C 01/17/15 20.0 34.95 37.50
SCTY 150117C00023000 C 01/17/15 23.0 31.90 34.35
SCTY 150117C00024000 C 01/17/15 24.0 30.95 33.50
SCTY 150117C00025000 C 01/17/15 25.0 29.90 32.55
SCTY 150117C00026000 C 01/17/15 26.0 28.85 31.55
SCTY 150117C00027000 C 01/17/15 27.0 27.80 30.55
SCTY 150117C00028000 C 01/17/15 28.0 26.75 29.55
SCTY 150117C00029000 C 01/17/15 29.0 25.70 28.60
SCTY 150117C00030000 C 01/17/15 30.0 25.10 27.65
SCTY 150117C00031000 C 01/17/15 31.0 23.55 26.75
SCTY 150117C00032000 C 01/17/15 32.0 22.50 25.80
SCTY 150117C00033000 C 01/17/15 33.0 22.30 24.70
SCTY 150117C00034000 C 01/17/15 34.0 20.70 23.90
SCTY 150117C00035000 C 01/17/15 35.0 20.55 22.05
SCTY 150117C00036000 C 01/17/15 36.0 18.50 22.20
SCTY 150117C00037000 C 01/17/15 37.0 17.70 21.20
SCTY 150117C00038000 C 01/17/15 38.0 16.70 20.20
SCTY 150117C00039000 C 01/17/15 39.0 16.65 18.15
SCTY 150117C00040000 C 01/17/15 40.0 15.70 16.85
SCTY 150117C00041000 C 01/17/15 41.0 14.80 15.90
SCTY 150117C00042000 C 01/17/15 42.0 13.85 14.95
SCTY 150117C00043000 C 01/17/15 43.0 12.95 14.00
SCTY 150117C00044000 C 01/17/15 44.0 11.20 14.00
SCTY 150117C00045000 C 01/17/15 45.0 11.45 12.20
SCTY 150117C00046000 C 01/17/15 46.0 10.25 11.35
SCTY 150117C00047000 C 01/17/15 47.0 9.10 11.15
SCTY 150117C00048000 C 01/17/15 48.0 8.70 10.30
SCTY 150117C00049000 C 01/17/15 49.0 7.85 8.90
SCTY 150117C00050000 C 01/17/15 50.0 7.40 8.20
SCTY 150117C00052500 C 01/17/15 52.5 6.00 6.25
SCTY 150117C00055000 C 01/17/15 55.0 4.50 4.75
SCTY 150117C00057500 C 01/17/15 57.5 3.35 3.45
SCTY 150117C00060000 C 01/17/15 60.0 2.40 2.57
SCTY 150117C00062500 C 01/17/15 62.5 1.71 1.85
SCTY 150117C00065000 C 01/17/15 65.0 1.21 1.33
SCTY 150117C00067500 C 01/17/15 67.5 0.83 0.96
SCTY 150117C00070000 C 01/17/15 70.0 0.61 0.69
SCTY 150117C00072500 C 01/17/15 72.5 0.32 0.52
SCTY 150117C00075000 C 01/17/15 75.0 0.23 0.37
SCTY 150117C00077500 C 01/17/15 77.5 0.14 0.29
SCTY 150117C00080000 C 01/17/15 80.0 0.14 0.20
SCTY 150117C00082500 C 01/17/15 82.5 0.00 0.23
SCTY 150117C00085000 C 01/17/15 85.0 0.05 0.20
SCTY 150117C00087500 C 01/17/15 87.5 0.00 0.23
SCTY 150117C00090000 C 01/17/15 90.0 0.02 0.20
SCTY 150117C00092500 C 01/17/15 92.5 0.00 0.25
SCTY 150117C00095000 C 01/17/15 95.0 0.01 0.27
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 0.25
SCTY 150117C00115000 C 01/17/15 115.0 0.02 0.23
SCTY 150117C00120000 C 01/17/15 120.0 0.00 0.21
SCTY 150117C00125000 C 01/17/15 125.0 0.02 0.17
SCTY 150117C00130000 C 01/17/15 130.0 0.00 0.15
SCTY 150117C00135000 C 01/17/15 135.0 0.00 0.13
SCTY 150117C00140000 C 01/17/15 140.0 0.00 0.13
SCTY 150117C00145000 C 01/17/15 145.0 0.00 0.13
SCTY 150117C00150000 C 01/17/15 150.0 0.00 0.01
SCTY 150117C00155000 C 01/17/15 155.0 0.00 0.12
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 0.04
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 0.13
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.17
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.19
SCTY 150117P00025000 P 01/17/15 25.0 0.00 0.23
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.27
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.31
SCTY 150117P00028000 P 01/17/15 28.0 0.00 0.25
SCTY 150117P00029000 P 01/17/15 29.0 0.00 0.39
SCTY 150117P00030000 P 01/17/15 30.0 0.01 0.27
SCTY 150117P00031000 P 01/17/15 31.0 0.02 0.25
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 0.50
SCTY 150117P00035000 P 01/17/15 35.0 0.10 0.35
SCTY 150117P00036000 P 01/17/15 36.0 0.01 0.50
SCTY 150117P00037000 P 01/17/15 37.0 0.15 0.20
SCTY 150117P00038000 P 01/17/15 38.0 0.12 0.21
SCTY 150117P00039000 P 01/17/15 39.0 0.17 0.26
SCTY 150117P00040000 P 01/17/15 40.0 0.23 0.32
SCTY 150117P00041000 P 01/17/15 41.0 0.28 0.39
SCTY 150117P00042000 P 01/17/15 42.0 0.40 0.45
SCTY 150117P00043000 P 01/17/15 43.0 0.41 0.59
SCTY 150117P00044000 P 01/17/15 44.0 0.53 0.71
SCTY 150117P00045000 P 01/17/15 45.0 0.66 0.80
SCTY 150117P00046000 P 01/17/15 46.0 0.78 0.99
SCTY 150117P00047000 P 01/17/15 47.0 0.93 1.20
SCTY 150117P00048000 P 01/17/15 48.0 1.11 1.41
SCTY 150117P00049000 P 01/17/15 49.0 1.35 1.64
SCTY 150117P00050000 P 01/17/15 50.0 1.65 1.91
SCTY 150117P00052500 P 01/17/15 52.5 2.33 2.56
SCTY 150117P00055000 P 01/17/15 55.0 3.35 3.60
SCTY 150117P00057500 P 01/17/15 57.5 4.65 4.85
SCTY 150117P00060000 P 01/17/15 60.0 6.25 6.50
SCTY 150117P00062500 P 01/17/15 62.5 8.00 8.30
SCTY 150117P00065000 P 01/17/15 65.0 9.75 10.80
SCTY 150117P00067500 P 01/17/15 67.5 11.65 13.55
SCTY 150117P00070000 P 01/17/15 70.0 13.85 15.45
SCTY 150117P00072500 P 01/17/15 72.5 16.45 17.55
SCTY 150117P00075000 P 01/17/15 75.0 18.85 19.50
SCTY 150117P00077500 P 01/17/15 77.5 20.25 22.95
SCTY 150117P00080000 P 01/17/15 80.0 23.65 25.15
SCTY 150117P00082500 P 01/17/15 82.5 26.15 27.60
SCTY 150117P00085000 P 01/17/15 85.0 28.60 29.35
SCTY 150117P00087500 P 01/17/15 87.5 31.00 32.15
SCTY 150117P00090000 P 01/17/15 90.0 33.60 34.65
SCTY 150117P00092500 P 01/17/15 92.5 34.50 38.20
SCTY 150117P00095000 P 01/17/15 95.0 37.10 40.60
SCTY 150117P00100000 P 01/17/15 100.0 43.40 45.00
SCTY 150117P00105000 P 01/17/15 105.0 47.15 50.60
SCTY 150117P00110000 P 01/17/15 110.0 52.10 55.60
SCTY 150117P00115000 P 01/17/15 115.0 57.10 60.60
SCTY 150117P00120000 P 01/17/15 120.0 62.15 65.80
SCTY 150117P00125000 P 01/17/15 125.0 67.20 70.80
SCTY 150117P00130000 P 01/17/15 130.0 72.20 75.80
SCTY 150117P00135000 P 01/17/15 135.0 77.05 80.80
SCTY 150117P00140000 P 01/17/15 140.0 82.20 85.75
SCTY 150117P00145000 P 01/17/15 145.0 87.05 90.60
SCTY 150117P00150000 P 01/17/15 150.0 92.05 95.60
SCTY 150117P00155000 P 01/17/15 155.0 97.25 100.75
SCTY 150117P00160000 P 01/17/15 160.0 102.25 105.60
SCTY 150117P00165000 P 01/17/15 165.0 107.25 110.60
SCTY 150117P00170000 P 01/17/15 170.0 112.25 115.60
SCTY 150417C00010000 C 04/17/15 10.0 44.10 48.25
SCTY 150417C00013000 C 04/17/15 13.0 41.25 45.15
SCTY 150417C00015000 C 04/17/15 15.0 39.10 42.80
SCTY 150417C00018000 C 04/17/15 18.0 36.50 39.75
SCTY 150417C00020000 C 04/17/15 20.0 34.65 37.55
SCTY 150417C00023000 C 04/17/15 23.0 31.70 34.75
SCTY 150417C00024000 C 04/17/15 24.0 30.50 33.65
SCTY 150417C00025000 C 04/17/15 25.0 29.65 32.90
SCTY 150417C00026000 C 04/17/15 26.0 28.60 31.65
SCTY 150417C00027000 C 04/17/15 27.0 27.60 30.70
SCTY 150417C00028000 C 04/17/15 28.0 26.40 29.75
SCTY 150417C00029000 C 04/17/15 29.0 25.45 28.75
SCTY 150417C00030000 C 04/17/15 30.0 25.50 27.15
SCTY 150417C00031000 C 04/17/15 31.0 23.55 27.35
SCTY 150417C00032000 C 04/17/15 32.0 23.60 26.30
SCTY 150417C00033000 C 04/17/15 33.0 22.70 24.25
SCTY 150417C00034000 C 04/17/15 34.0 21.75 23.35
SCTY 150417C00035000 C 04/17/15 35.0 20.85 22.40
SCTY 150417C00036000 C 04/17/15 36.0 19.95 21.55
SCTY 150417C00037000 C 04/17/15 37.0 19.10 20.65
SCTY 150417C00038000 C 04/17/15 38.0 18.05 20.00
SCTY 150417C00039000 C 04/17/15 39.0 17.40 18.95
SCTY 150417C00040000 C 04/17/15 40.0 16.65 18.10
SCTY 150417C00041000 C 04/17/15 41.0 15.80 17.60
SCTY 150417C00042000 C 04/17/15 42.0 14.80 16.70
SCTY 150417C00043000 C 04/17/15 43.0 14.30 16.00
SCTY 150417C00044000 C 04/17/15 44.0 13.25 15.15
SCTY 150417C00045000 C 04/17/15 45.0 12.85 14.25
SCTY 150417C00046000 C 04/17/15 46.0 12.05 13.85
SCTY 150417C00047000 C 04/17/15 47.0 11.45 12.80
SCTY 150417C00048000 C 04/17/15 48.0 11.05 11.95
SCTY 150417C00049000 C 04/17/15 49.0 10.50 11.15
SCTY 150417C00050000 C 04/17/15 50.0 10.00 10.55
SCTY 150417C00052500 C 04/17/15 52.5 8.65 9.05
SCTY 150417C00055000 C 04/17/15 55.0 7.40 7.70
SCTY 150417C00057500 C 04/17/15 57.5 6.25 6.55
SCTY 150417C00060000 C 04/17/15 60.0 5.10 5.40
SCTY 150417C00062500 C 04/17/15 62.5 4.15 4.60
SCTY 150417C00065000 C 04/17/15 65.0 3.60 3.80
SCTY 150417C00067500 C 04/17/15 67.5 3.05 3.25
SCTY 150417C00070000 C 04/17/15 70.0 2.60 2.81
SCTY 150417C00072500 C 04/17/15 72.5 2.15 2.36
SCTY 150417C00075000 C 04/17/15 75.0 1.77 2.04
SCTY 150417C00077500 C 04/17/15 77.5 1.40 1.70
SCTY 150417C00080000 C 04/17/15 80.0 1.18 1.40
SCTY 150417C00085000 C 04/17/15 85.0 0.81 1.03
SCTY 150417C00090000 C 04/17/15 90.0 0.54 0.73
SCTY 150417C00095000 C 04/17/15 95.0 0.34 0.57
SCTY 150417C00100000 C 04/17/15 100.0 0.22 0.37
SCTY 150417C00105000 C 04/17/15 105.0 0.15 0.31
SCTY 150417C00110000 C 04/17/15 110.0 0.02 0.50
SCTY 150417C00115000 C 04/17/15 115.0 0.02 0.49
SCTY 150417C00120000 C 04/17/15 120.0 0.00 0.50
SCTY 150417C00125000 C 04/17/15 125.0 0.02 0.49
SCTY 150417C00130000 C 04/17/15 130.0 0.02 0.49
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.49
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.48
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.45
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.13
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.20
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.29
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.44
SCTY 150417P00020000 P 04/17/15 20.0 0.00 0.49
SCTY 150417P00023000 P 04/17/15 23.0 0.02 0.49
SCTY 150417P00024000 P 04/17/15 24.0 0.00 0.49
SCTY 150417P00025000 P 04/17/15 25.0 0.00 0.49
SCTY 150417P00026000 P 04/17/15 26.0 0.12 0.32
SCTY 150417P00027000 P 04/17/15 27.0 0.16 0.32
SCTY 150417P00028000 P 04/17/15 28.0 0.20 0.36
SCTY 150417P00029000 P 04/17/15 29.0 0.25 0.38
SCTY 150417P00030000 P 04/17/15 30.0 0.30 0.45
SCTY 150417P00031000 P 04/17/15 31.0 0.37 0.53
SCTY 150417P00032000 P 04/17/15 32.0 0.40 0.82
SCTY 150417P00033000 P 04/17/15 33.0 0.53 0.72
SCTY 150417P00034000 P 04/17/15 34.0 0.62 0.83
SCTY 150417P00035000 P 04/17/15 35.0 0.73 0.95
SCTY 150417P00036000 P 04/17/15 36.0 0.85 1.09
SCTY 150417P00037000 P 04/17/15 37.0 0.91 1.27
SCTY 150417P00038000 P 04/17/15 38.0 1.13 1.41
SCTY 150417P00039000 P 04/17/15 39.0 1.29 1.59
SCTY 150417P00040000 P 04/17/15 40.0 1.50 1.74
SCTY 150417P00041000 P 04/17/15 41.0 1.62 1.97
SCTY 150417P00042000 P 04/17/15 42.0 1.76 2.19
SCTY 150417P00043000 P 04/17/15 43.0 2.07 2.47
SCTY 150417P00044000 P 04/17/15 44.0 2.13 2.82
SCTY 150417P00045000 P 04/17/15 45.0 2.50 3.00
SCTY 150417P00046000 P 04/17/15 46.0 2.70 3.35
SCTY 150417P00047000 P 04/17/15 47.0 3.20 3.65
SCTY 150417P00048000 P 04/17/15 48.0 3.50 4.00
SCTY 150417P00049000 P 04/17/15 49.0 3.85 4.40
SCTY 150417P00050000 P 04/17/15 50.0 4.25 4.55
SCTY 150417P00052500 P 04/17/15 52.5 5.30 5.70
SCTY 150417P00055000 P 04/17/15 55.0 6.50 7.10
SCTY 150417P00057500 P 04/17/15 57.5 7.85 8.50
SCTY 150417P00060000 P 04/17/15 60.0 9.30 10.05
SCTY 150417P00062500 P 04/17/15 62.5 10.85 11.90
SCTY 150417P00065000 P 04/17/15 65.0 12.60 13.50
SCTY 150417P00067500 P 04/17/15 67.5 14.55 15.45
SCTY 150417P00070000 P 04/17/15 70.0 16.60 17.70
SCTY 150417P00072500 P 04/17/15 72.5 18.20 19.75
SCTY 150417P00075000 P 04/17/15 75.0 20.15 22.05
SCTY 150417P00077500 P 04/17/15 77.5 22.30 24.30
SCTY 150417P00080000 P 04/17/15 80.0 24.55 26.45
SCTY 150417P00085000 P 04/17/15 85.0 29.45 31.00
SCTY 150417P00090000 P 04/17/15 90.0 33.80 36.00
SCTY 150417P00095000 P 04/17/15 95.0 39.00 40.55
SCTY 150417P00100000 P 04/17/15 100.0 42.80 46.20
SCTY 150417P00105000 P 04/17/15 105.0 48.75 51.00
SCTY 150417P00110000 P 04/17/15 110.0 52.40 56.00
SCTY 150417P00115000 P 04/17/15 115.0 57.20 60.95
SCTY 150417P00120000 P 04/17/15 120.0 62.30 65.95
SCTY 150417P00125000 P 04/17/15 125.0 67.35 71.30
SCTY 150417P00130000 P 04/17/15 130.0 72.25 76.00
SCTY 150417P00135000 P 04/17/15 135.0 77.25 81.00
SCTY 150417P00140000 P 04/17/15 140.0 82.05 86.00
SCTY 150417P00145000 P 04/17/15 145.0 87.05 91.05
SCTY 150717C00045000 C 07/17/15 45.0 13.85 16.95
SCTY 150717C00049000 C 07/17/15 49.0 10.30 15.30
SCTY 150717C00050000 C 07/17/15 50.0 10.00 13.85
SCTY 150717C00052500 C 07/17/15 52.5 9.65 12.55
SCTY 150717C00055000 C 07/17/15 55.0 7.50 11.35
SCTY 150717C00057500 C 07/17/15 57.5 7.50 10.30
SCTY 150717C00060000 C 07/17/15 60.0 5.30 9.15
SCTY 150717C00062500 C 07/17/15 62.5 4.50 8.55
SCTY 150717C00065000 C 07/17/15 65.0 3.70 7.65
SCTY 150717C00070000 C 07/17/15 70.0 3.45 4.70
SCTY 150717P00045000 P 07/17/15 45.0 4.10 4.45
SCTY 150717P00049000 P 07/17/15 49.0 3.20 8.20
SCTY 150717P00050000 P 07/17/15 50.0 5.60 8.10
SCTY 150717P00052500 P 07/17/15 52.5 5.75 9.40
SCTY 150717P00055000 P 07/17/15 55.0 8.00 10.00
SCTY 150717P00057500 P 07/17/15 57.5 8.15 12.35
SCTY 150717P00060000 P 07/17/15 60.0 9.80 13.80
SCTY 150717P00062500 P 07/17/15 62.5 11.60 15.40
SCTY 150717P00065000 P 07/17/15 65.0 13.00 17.20
SCTY 150717P00070000 P 07/17/15 70.0 17.85 20.80
SCTY 160115C00005000 C 01/15/16 5.0 49.40 53.45
SCTY 160115C00010000 C 01/15/16 10.0 44.70 48.00
SCTY 160115C00015000 C 01/15/16 15.0 39.35 42.90
SCTY 160115C00018000 C 01/15/16 18.0 36.00 40.25
SCTY 160115C00020000 C 01/15/16 20.0 35.20 37.90
SCTY 160115C00023000 C 01/15/16 23.0 32.50 35.20
SCTY 160115C00025000 C 01/15/16 25.0 30.35 33.60
SCTY 160115C00028000 C 01/15/16 28.0 27.35 31.00
SCTY 160115C00030000 C 01/15/16 30.0 26.25 29.00
SCTY 160115C00033000 C 01/15/16 33.0 23.70 26.40
SCTY 160115C00035000 C 01/15/16 35.0 22.25 24.90
SCTY 160115C00037000 C 01/15/16 37.0 20.45 24.20
SCTY 160115C00040000 C 01/15/16 40.0 18.70 21.20
SCTY 160115C00042000 C 01/15/16 42.0 17.50 19.45
SCTY 160115C00045000 C 01/15/16 45.0 15.70 18.10
SCTY 160115C00047000 C 01/15/16 47.0 14.50 16.90
SCTY 160115C00050000 C 01/15/16 50.0 14.20 15.35
SCTY 160115C00052500 C 01/15/16 52.5 11.95 14.10
SCTY 160115C00055000 C 01/15/16 55.0 10.65 13.00
SCTY 160115C00057500 C 01/15/16 57.5 10.40 11.80
SCTY 160115C00060000 C 01/15/16 60.0 9.50 10.20
SCTY 160115C00062500 C 01/15/16 62.5 8.65 9.35
SCTY 160115C00065000 C 01/15/16 65.0 7.90 8.55
SCTY 160115C00067500 C 01/15/16 67.5 7.25 7.80
SCTY 160115C00070000 C 01/15/16 70.0 6.85 7.20
SCTY 160115C00072500 C 01/15/16 72.5 6.05 6.60
SCTY 160115C00075000 C 01/15/16 75.0 5.50 6.15
SCTY 160115C00077500 C 01/15/16 77.5 4.70 5.95
SCTY 160115C00080000 C 01/15/16 80.0 4.60 5.50
SCTY 160115C00082500 C 01/15/16 82.5 3.85 5.35
SCTY 160115C00085000 C 01/15/16 85.0 3.80 4.95
SCTY 160115C00087500 C 01/15/16 87.5 3.05 4.80
SCTY 160115C00090000 C 01/15/16 90.0 3.40 4.00
SCTY 160115C00092500 C 01/15/16 92.5 2.85 3.65
SCTY 160115C00095000 C 01/15/16 95.0 2.64 3.40
SCTY 160115C00100000 C 01/15/16 100.0 2.33 2.95
SCTY 160115C00105000 C 01/15/16 105.0 1.92 2.70
SCTY 160115C00110000 C 01/15/16 110.0 1.61 1.93
SCTY 160115C00115000 C 01/15/16 115.0 1.27 1.63
SCTY 160115C00120000 C 01/15/16 120.0 0.97 1.44
SCTY 160115C00125000 C 01/15/16 125.0 0.96 1.21
SCTY 160115C00130000 C 01/15/16 130.0 0.68 1.04
SCTY 160115C00135000 C 01/15/16 135.0 0.58 1.51
SCTY 160115C00140000 C 01/15/16 140.0 0.50 0.84
SCTY 160115C00145000 C 01/15/16 145.0 0.39 0.67
SCTY 160115C00150000 C 01/15/16 150.0 0.35 0.58
SCTY 160115C00155000 C 01/15/16 155.0 0.33 0.50
SCTY 160115C00160000 C 01/15/16 160.0 0.27 0.43
SCTY 160115C00165000 C 01/15/16 165.0 0.22 0.38
SCTY 160115C00170000 C 01/15/16 170.0 0.30 0.39
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.18
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.50
SCTY 160115P00015000 P 01/15/16 15.0 0.15 0.65
SCTY 160115P00018000 P 01/15/16 18.0 0.50 0.59
SCTY 160115P00020000 P 01/15/16 20.0 0.54 0.76
SCTY 160115P00023000 P 01/15/16 23.0 0.89 1.17
SCTY 160115P00025000 P 01/15/16 25.0 1.26 1.45
SCTY 160115P00028000 P 01/15/16 28.0 1.73 1.99
SCTY 160115P00030000 P 01/15/16 30.0 2.15 2.43
SCTY 160115P00033000 P 01/15/16 33.0 2.82 3.20
SCTY 160115P00035000 P 01/15/16 35.0 3.30 3.75
SCTY 160115P00037000 P 01/15/16 37.0 3.85 5.05
SCTY 160115P00040000 P 01/15/16 40.0 4.75 5.35
SCTY 160115P00042000 P 01/15/16 42.0 5.45 6.10
SCTY 160115P00045000 P 01/15/16 45.0 6.60 6.95
SCTY 160115P00047000 P 01/15/16 47.0 7.15 8.15
SCTY 160115P00050000 P 01/15/16 50.0 8.80 9.25
SCTY 160115P00052500 P 01/15/16 52.5 9.85 10.70
SCTY 160115P00055000 P 01/15/16 55.0 11.40 11.95
SCTY 160115P00057500 P 01/15/16 57.5 12.45 13.40
SCTY 160115P00060000 P 01/15/16 60.0 14.35 15.00
SCTY 160115P00062500 P 01/15/16 62.5 15.95 16.85
SCTY 160115P00065000 P 01/15/16 65.0 17.75 19.30
SCTY 160115P00067500 P 01/15/16 67.5 19.20 20.60
SCTY 160115P00070000 P 01/15/16 70.0 21.00 22.60
SCTY 160115P00072500 P 01/15/16 72.5 22.80 24.45
SCTY 160115P00075000 P 01/15/16 75.0 24.60 25.80
SCTY 160115P00077500 P 01/15/16 77.5 26.45 29.55
SCTY 160115P00080000 P 01/15/16 80.0 28.50 31.60
SCTY 160115P00082500 P 01/15/16 82.5 30.55 32.55
SCTY 160115P00085000 P 01/15/16 85.0 32.65 35.80
SCTY 160115P00087500 P 01/15/16 87.5 34.80 36.80
SCTY 160115P00090000 P 01/15/16 90.0 36.95 39.40
SCTY 160115P00092500 P 01/15/16 92.5 38.40 42.20
SCTY 160115P00095000 P 01/15/16 95.0 40.65 44.40
SCTY 160115P00100000 P 01/15/16 100.0 45.95 49.00
SCTY 160115P00105000 P 01/15/16 105.0 50.50 53.00
SCTY 160115P00110000 P 01/15/16 110.0 55.20 57.20
SCTY 160115P00115000 P 01/15/16 115.0 59.90 62.40
SCTY 160115P00120000 P 01/15/16 120.0 63.85 67.80
SCTY 160115P00125000 P 01/15/16 125.0 69.05 71.80
SCTY 160115P00130000 P 01/15/16 130.0 74.20 77.40
SCTY 160115P00135000 P 01/15/16 135.0 79.05 81.80
SCTY 160115P00140000 P 01/15/16 140.0 83.95 86.60
SCTY 160115P00145000 P 01/15/16 145.0 88.10 92.00
SCTY 160115P00150000 P 01/15/16 150.0 93.00 96.60
SCTY 160115P00155000 P 01/15/16 155.0 98.35 101.40
SCTY 160115P00160000 P 01/15/16 160.0 102.80 106.20
SCTY 160115P00165000 P 01/15/16 165.0 108.25 111.20
SCTY 160115P00170000 P 01/15/16 170.0 112.65 116.20
SCTY 170120C00008000 C 01/20/17 8.0 45.55 49.70
SCTY 170120C00010000 C 01/20/17 10.0 43.80 47.85
SCTY 170120C00013000 C 01/20/17 13.0 40.85 45.25
SCTY 170120C00015000 C 01/20/17 15.0 39.00 43.30
SCTY 170120C00018000 C 01/20/17 18.0 36.20 40.60
SCTY 170120C00020000 C 01/20/17 20.0 35.00 38.85
SCTY 170120C00023000 C 01/20/17 23.0 32.30 36.40
SCTY 170120C00025000 C 01/20/17 25.0 30.90 34.95
SCTY 170120C00028000 C 01/20/17 28.0 28.35 32.65
SCTY 170120C00030000 C 01/20/17 30.0 29.00 31.20
SCTY 170120C00033000 C 01/20/17 33.0 25.25 29.15
SCTY 170120C00035000 C 01/20/17 35.0 23.60 27.80
SCTY 170120C00038000 C 01/20/17 38.0 23.40 25.95
SCTY 170120C00040000 C 01/20/17 40.0 20.90 24.75
SCTY 170120C00043000 C 01/20/17 43.0 19.10 23.10
SCTY 170120C00045000 C 01/20/17 45.0 18.10 22.05
SCTY 170120C00050000 C 01/20/17 50.0 16.25 19.65
SCTY 170120C00052500 C 01/20/17 52.5 15.15 18.60
SCTY 170120C00055000 C 01/20/17 55.0 14.05 17.65
SCTY 170120C00057500 C 01/20/17 57.5 12.50 16.35
SCTY 170120C00060000 C 01/20/17 60.0 12.25 14.40
SCTY 170120C00062500 C 01/20/17 62.5 11.50 13.55
SCTY 170120C00065000 C 01/20/17 65.0 10.70 12.70
SCTY 170120C00067500 C 01/20/17 67.5 9.95 12.05
SCTY 170120C00070000 C 01/20/17 70.0 9.30 13.20
SCTY 170120C00072500 C 01/20/17 72.5 8.20 12.60
SCTY 170120C00075000 C 01/20/17 75.0 7.65 11.15
SCTY 170120C00077500 C 01/20/17 77.5 7.15 10.65
SCTY 170120C00080000 C 01/20/17 80.0 7.00 9.10
SCTY 170120C00085000 C 01/20/17 85.0 6.10 9.30
SCTY 170120C00090000 C 01/20/17 90.0 5.35 8.55
SCTY 170120C00095000 C 01/20/17 95.0 4.70 8.40
SCTY 170120C00100000 C 01/20/17 100.0 4.15 7.25
SCTY 170120C00105000 C 01/20/17 105.0 3.60 6.95
SCTY 170120C00110000 C 01/20/17 110.0 3.15 6.00
SCTY 170120C00115000 C 01/20/17 115.0 2.15 5.65
SCTY 170120C00120000 C 01/20/17 120.0 1.75 5.25
SCTY 170120C00125000 C 01/20/17 125.0 1.40 4.75
SCTY 170120C00130000 C 01/20/17 130.0 1.50 5.00
SCTY 170120C00135000 C 01/20/17 135.0 1.00 4.25
SCTY 170120C00140000 C 01/20/17 140.0 1.53 3.90
SCTY 170120P00008000 P 01/20/17 8.0 0.00 0.92
SCTY 170120P00010000 P 01/20/17 10.0 0.02 0.93
SCTY 170120P00013000 P 01/20/17 13.0 0.18 1.42
SCTY 170120P00015000 P 01/20/17 15.0 0.33 1.70
SCTY 170120P00018000 P 01/20/17 18.0 0.63 2.17
SCTY 170120P00020000 P 01/20/17 20.0 0.88 2.52
SCTY 170120P00023000 P 01/20/17 23.0 2.19 2.68
SCTY 170120P00025000 P 01/20/17 25.0 2.65 3.25
SCTY 170120P00028000 P 01/20/17 28.0 3.45 4.70
SCTY 170120P00030000 P 01/20/17 30.0 4.00 4.80
SCTY 170120P00033000 P 01/20/17 33.0 5.00 6.25
SCTY 170120P00035000 P 01/20/17 35.0 5.70 6.25
SCTY 170120P00038000 P 01/20/17 38.0 6.90 7.70
SCTY 170120P00040000 P 01/20/17 40.0 7.70 8.40
SCTY 170120P00043000 P 01/20/17 43.0 9.05 10.30
SCTY 170120P00045000 P 01/20/17 45.0 10.00 10.15
SCTY 170120P00050000 P 01/20/17 50.0 10.90 13.65
SCTY 170120P00052500 P 01/20/17 52.5 12.90 15.15
SCTY 170120P00055000 P 01/20/17 55.0 14.25 16.60
SCTY 170120P00057500 P 01/20/17 57.5 15.30 18.20
SCTY 170120P00060000 P 01/20/17 60.0 17.30 19.80
SCTY 170120P00062500 P 01/20/17 62.5 18.50 21.50
SCTY 170120P00065000 P 01/20/17 65.0 20.60 23.30
SCTY 170120P00067500 P 01/20/17 67.5 22.15 25.05
SCTY 170120P00070000 P 01/20/17 70.0 24.05 26.80
SCTY 170120P00072500 P 01/20/17 72.5 25.85 28.70
SCTY 170120P00075000 P 01/20/17 75.0 27.80 30.55
SCTY 170120P00077500 P 01/20/17 77.5 29.80 33.55
SCTY 170120P00080000 P 01/20/17 80.0 31.80 35.35
SCTY 170120P00085000 P 01/20/17 85.0 35.80 39.60
SCTY 170120P00090000 P 01/20/17 90.0 39.85 43.95
SCTY 170120P00095000 P 01/20/17 95.0 44.10 48.35
SCTY 170120P00100000 P 01/20/17 100.0 48.45 52.35
SCTY 170120P00105000 P 01/20/17 105.0 52.90 56.80
SCTY 170120P00110000 P 01/20/17 110.0 57.35 61.20
SCTY 170120P00115000 P 01/20/17 115.0 61.95 66.00
SCTY 170120P00120000 P 01/20/17 120.0 66.45 70.40
SCTY 170120P00125000 P 01/20/17 125.0 71.00 74.60
SCTY 170120P00130000 P 01/20/17 130.0 75.75 79.75
SCTY 170120P00135000 P 01/20/17 135.0 80.40 84.35
SCTY 170120P00140000 P 01/20/17 140.0 85.10 89.35

OPRA data is delayed 15 minutes.