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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 141107C00034000 C 11/07/14 34.0 24.15 26.15
SCTY 141107C00035000 C 11/07/14 35.0 23.15 24.95
SCTY 141107C00036000 C 11/07/14 36.0 22.30 23.85
SCTY 141107C00037000 C 11/07/14 37.0 21.30 22.80
SCTY 141107C00038000 C 11/07/14 38.0 20.10 21.80
SCTY 141107C00039000 C 11/07/14 39.0 19.15 20.85
SCTY 141107C00040000 C 11/07/14 40.0 18.10 19.80
SCTY 141107C00040500 C 11/07/14 40.5 17.60 19.30
SCTY 141107C00041000 C 11/07/14 41.0 17.05 18.90
SCTY 141107C00041500 C 11/07/14 41.5 16.80 18.35
SCTY 141107C00042000 C 11/07/14 42.0 16.30 17.80
SCTY 141107C00042500 C 11/07/14 42.5 15.80 17.35
SCTY 141107C00043000 C 11/07/14 43.0 15.35 16.85
SCTY 141107C00043500 C 11/07/14 43.5 14.50 16.35
SCTY 141107C00044000 C 11/07/14 44.0 13.90 15.85
SCTY 141107C00044500 C 11/07/14 44.5 13.85 15.45
SCTY 141107C00045000 C 11/07/14 45.0 13.80 14.85
SCTY 141107C00045500 C 11/07/14 45.5 12.90 14.45
SCTY 141107C00046000 C 11/07/14 46.0 12.40 13.90
SCTY 141107C00046500 C 11/07/14 46.5 11.35 13.50
SCTY 141107C00047000 C 11/07/14 47.0 10.75 12.95
SCTY 141107C00047500 C 11/07/14 47.5 11.05 12.40
SCTY 141107C00048000 C 11/07/14 48.0 10.50 12.05
SCTY 141107C00048500 C 11/07/14 48.5 9.20 11.50
SCTY 141107C00049000 C 11/07/14 49.0 9.55 11.00
SCTY 141107C00049500 C 11/07/14 49.5 8.25 10.55
SCTY 141107C00050000 C 11/07/14 50.0 9.15 9.95
SCTY 141107C00050500 C 11/07/14 50.5 7.35 9.60
SCTY 141107C00051000 C 11/07/14 51.0 7.80 9.15
SCTY 141107C00051500 C 11/07/14 51.5 7.85 8.65
SCTY 141107C00052000 C 11/07/14 52.0 6.85 8.20
SCTY 141107C00052500 C 11/07/14 52.5 6.65 7.80
SCTY 141107C00053000 C 11/07/14 53.0 6.15 7.40
SCTY 141107C00053500 C 11/07/14 53.5 6.15 6.80
SCTY 141107C00054000 C 11/07/14 54.0 5.75 6.10
SCTY 141107C00054500 C 11/07/14 54.5 5.35 5.75
SCTY 141107C00055000 C 11/07/14 55.0 5.00 5.40
SCTY 141107C00055500 C 11/07/14 55.5 4.60 5.00
SCTY 141107C00056000 C 11/07/14 56.0 4.40 4.65
SCTY 141107C00056500 C 11/07/14 56.5 3.95 4.35
SCTY 141107C00057000 C 11/07/14 57.0 3.70 4.05
SCTY 141107C00057500 C 11/07/14 57.5 3.45 3.70
SCTY 141107C00058000 C 11/07/14 58.0 3.15 3.40
SCTY 141107C00058500 C 11/07/14 58.5 2.86 3.10
SCTY 141107C00059000 C 11/07/14 59.0 2.60 2.76
SCTY 141107C00059500 C 11/07/14 59.5 2.37 2.56
SCTY 141107C00060000 C 11/07/14 60.0 2.14 2.25
SCTY 141107C00060500 C 11/07/14 60.5 1.93 2.10
SCTY 141107C00061000 C 11/07/14 61.0 1.80 1.89
SCTY 141107C00061500 C 11/07/14 61.5 1.55 1.73
SCTY 141107C00062000 C 11/07/14 62.0 1.39 1.55
SCTY 141107C00062500 C 11/07/14 62.5 1.24 1.38
SCTY 141107C00063000 C 11/07/14 63.0 1.08 1.21
SCTY 141107C00063500 C 11/07/14 63.5 0.95 1.11
SCTY 141107C00064000 C 11/07/14 64.0 0.84 0.94
SCTY 141107C00064500 C 11/07/14 64.5 0.75 0.87
SCTY 141107C00065000 C 11/07/14 65.0 0.64 0.72
SCTY 141107C00065500 C 11/07/14 65.5 0.50 0.67
SCTY 141107C00066000 C 11/07/14 66.0 0.38 0.59
SCTY 141107C00066500 C 11/07/14 66.5 0.22 0.53
SCTY 141107C00067000 C 11/07/14 67.0 0.05 0.50
SCTY 141107C00067500 C 11/07/14 67.5 0.04 0.50
SCTY 141107C00068000 C 11/07/14 68.0 0.05 0.38
SCTY 141107C00068500 C 11/07/14 68.5 0.00 0.44
SCTY 141107C00069000 C 11/07/14 69.0 0.13 0.29
SCTY 141107C00069500 C 11/07/14 69.5 0.13 0.25
SCTY 141107C00070000 C 11/07/14 70.0 0.11 0.21
SCTY 141107C00070500 C 11/07/14 70.5 0.00 0.37
SCTY 141107C00071000 C 11/07/14 71.0 0.00 0.35
SCTY 141107C00072500 C 11/07/14 72.5 0.00 0.30
SCTY 141107C00075000 C 11/07/14 75.0 0.00 0.13
SCTY 141107P00034000 P 11/07/14 34.0 0.00 0.05
SCTY 141107P00035000 P 11/07/14 35.0 0.00 0.02
SCTY 141107P00036000 P 11/07/14 36.0 0.00 0.05
SCTY 141107P00037000 P 11/07/14 37.0 0.00 0.05
SCTY 141107P00038000 P 11/07/14 38.0 0.00 0.05
SCTY 141107P00039000 P 11/07/14 39.0 0.00 0.05
SCTY 141107P00040000 P 11/07/14 40.0 0.00 0.06
SCTY 141107P00040500 P 11/07/14 40.5 0.00 0.07
SCTY 141107P00041000 P 11/07/14 41.0 0.00 0.02
SCTY 141107P00041500 P 11/07/14 41.5 0.00 0.10
SCTY 141107P00042000 P 11/07/14 42.0 0.00 0.13
SCTY 141107P00042500 P 11/07/14 42.5 0.00 0.17
SCTY 141107P00043000 P 11/07/14 43.0 0.00 0.21
SCTY 141107P00043500 P 11/07/14 43.5 0.00 0.24
SCTY 141107P00044000 P 11/07/14 44.0 0.00 0.22
SCTY 141107P00044500 P 11/07/14 44.5 0.00 0.25
SCTY 141107P00045000 P 11/07/14 45.0 0.02 0.20
SCTY 141107P00045500 P 11/07/14 45.5 0.03 0.28
SCTY 141107P00046000 P 11/07/14 46.0 0.05 0.30
SCTY 141107P00046500 P 11/07/14 46.5 0.08 0.33
SCTY 141107P00047000 P 11/07/14 47.0 0.10 0.35
SCTY 141107P00047500 P 11/07/14 47.5 0.05 0.37
SCTY 141107P00048000 P 11/07/14 48.0 0.08 0.42
SCTY 141107P00048500 P 11/07/14 48.5 0.13 0.48
SCTY 141107P00049000 P 11/07/14 49.0 0.18 0.30
SCTY 141107P00049500 P 11/07/14 49.5 0.20 0.36
SCTY 141107P00050000 P 11/07/14 50.0 0.25 0.39
SCTY 141107P00050500 P 11/07/14 50.5 0.29 0.51
SCTY 141107P00051000 P 11/07/14 51.0 0.31 0.52
SCTY 141107P00051500 P 11/07/14 51.5 0.37 0.58
SCTY 141107P00052000 P 11/07/14 52.0 0.39 0.55
SCTY 141107P00052500 P 11/07/14 52.5 0.48 0.62
SCTY 141107P00053000 P 11/07/14 53.0 0.58 0.68
SCTY 141107P00053500 P 11/07/14 53.5 0.63 0.78
SCTY 141107P00054000 P 11/07/14 54.0 0.80 0.88
SCTY 141107P00054500 P 11/07/14 54.5 0.87 0.99
SCTY 141107P00055000 P 11/07/14 55.0 1.05 1.15
SCTY 141107P00055500 P 11/07/14 55.5 1.13 1.30
SCTY 141107P00056000 P 11/07/14 56.0 1.33 1.41
SCTY 141107P00056500 P 11/07/14 56.5 1.42 1.58
SCTY 141107P00057000 P 11/07/14 57.0 1.61 1.76
SCTY 141107P00057500 P 11/07/14 57.5 1.84 1.95
SCTY 141107P00058000 P 11/07/14 58.0 2.01 2.16
SCTY 141107P00058500 P 11/07/14 58.5 2.24 2.45
SCTY 141107P00059000 P 11/07/14 59.0 2.46 2.65
SCTY 141107P00059500 P 11/07/14 59.5 2.75 2.89
SCTY 141107P00060000 P 11/07/14 60.0 3.00 3.20
SCTY 141107P00060500 P 11/07/14 60.5 3.30 3.55
SCTY 141107P00061000 P 11/07/14 61.0 3.60 3.85
SCTY 141107P00061500 P 11/07/14 61.5 3.85 4.25
SCTY 141107P00062000 P 11/07/14 62.0 4.15 4.90
SCTY 141107P00062500 P 11/07/14 62.5 4.55 4.85
SCTY 141107P00063000 P 11/07/14 63.0 4.75 5.45
SCTY 141107P00063500 P 11/07/14 63.5 4.85 5.60
SCTY 141107P00064000 P 11/07/14 64.0 5.20 6.25
SCTY 141107P00064500 P 11/07/14 64.5 5.55 6.70
SCTY 141107P00065000 P 11/07/14 65.0 6.10 6.85
SCTY 141107P00065500 P 11/07/14 65.5 6.45 7.30
SCTY 141107P00066000 P 11/07/14 66.0 6.80 7.75
SCTY 141107P00066500 P 11/07/14 66.5 7.20 8.65
SCTY 141107P00067000 P 11/07/14 67.0 7.60 9.10
SCTY 141107P00067500 P 11/07/14 67.5 8.10 9.55
SCTY 141107P00068000 P 11/07/14 68.0 8.45 10.00
SCTY 141107P00068500 P 11/07/14 68.5 8.95 10.45
SCTY 141107P00069000 P 11/07/14 69.0 9.40 10.95
SCTY 141107P00069500 P 11/07/14 69.5 9.85 11.40
SCTY 141107P00070000 P 11/07/14 70.0 10.35 11.90
SCTY 141107P00070500 P 11/07/14 70.5 10.80 12.35
SCTY 141107P00071000 P 11/07/14 71.0 11.30 12.85
SCTY 141107P00072500 P 11/07/14 72.5 12.75 14.90
SCTY 141107P00075000 P 11/07/14 75.0 15.15 16.75
SCTY 141114C00034000 C 11/14/14 34.0 24.30 25.90
SCTY 141114C00035000 C 11/14/14 35.0 23.30 24.90
SCTY 141114C00036000 C 11/14/14 36.0 22.30 23.90
SCTY 141114C00037000 C 11/14/14 37.0 21.00 22.90
SCTY 141114C00038000 C 11/14/14 38.0 20.35 21.95
SCTY 141114C00039000 C 11/14/14 39.0 18.90 20.90
SCTY 141114C00040000 C 11/14/14 40.0 18.35 19.95
SCTY 141114C00040500 C 11/14/14 40.5 17.40 19.50
SCTY 141114C00041000 C 11/14/14 41.0 17.35 18.95
SCTY 141114C00041500 C 11/14/14 41.5 16.90 18.45
SCTY 141114C00042000 C 11/14/14 42.0 16.40 18.00
SCTY 141114C00042500 C 11/14/14 42.5 15.90 17.50
SCTY 141114C00043000 C 11/14/14 43.0 15.40 17.00
SCTY 141114C00043500 C 11/14/14 43.5 14.95 16.50
SCTY 141114C00044000 C 11/14/14 44.0 13.75 16.05
SCTY 141114C00044500 C 11/14/14 44.5 13.95 15.55
SCTY 141114C00045000 C 11/14/14 45.0 13.50 15.05
SCTY 141114C00045500 C 11/14/14 45.5 13.00 14.60
SCTY 141114C00046000 C 11/14/14 46.0 12.55 14.10
SCTY 141114C00046500 C 11/14/14 46.5 12.05 13.65
SCTY 141114C00047000 C 11/14/14 47.0 10.75 13.15
SCTY 141114C00047500 C 11/14/14 47.5 10.30 12.70
SCTY 141114C00048000 C 11/14/14 48.0 10.70 12.20
SCTY 141114C00048500 C 11/14/14 48.5 9.35 11.75
SCTY 141114C00049000 C 11/14/14 49.0 9.80 11.30
SCTY 141114C00049500 C 11/14/14 49.5 9.35 10.80
SCTY 141114C00050000 C 11/14/14 50.0 8.45 10.35
SCTY 141114C00050500 C 11/14/14 50.5 7.65 9.90
SCTY 141114C00051000 C 11/14/14 51.0 8.00 9.20
SCTY 141114C00051500 C 11/14/14 51.5 8.20 8.85
SCTY 141114C00052000 C 11/14/14 52.0 7.70 8.45
SCTY 141114C00052500 C 11/14/14 52.5 7.25 8.00
SCTY 141114C00053000 C 11/14/14 53.0 6.50 7.60
SCTY 141114C00053500 C 11/14/14 53.5 6.30 7.20
SCTY 141114C00054000 C 11/14/14 54.0 5.80 6.80
SCTY 141114C00054500 C 11/14/14 54.5 5.45 6.20
SCTY 141114C00055000 C 11/14/14 55.0 5.40 5.90
SCTY 141114C00055500 C 11/14/14 55.5 5.20 5.70
SCTY 141114C00056000 C 11/14/14 56.0 4.85 5.55
SCTY 141114C00056500 C 11/14/14 56.5 4.40 5.20
SCTY 141114C00057000 C 11/14/14 57.0 4.20 4.75
SCTY 141114C00057500 C 11/14/14 57.5 3.90 4.40
SCTY 141114C00058000 C 11/14/14 58.0 3.60 4.00
SCTY 141114C00058500 C 11/14/14 58.5 3.35 3.95
SCTY 141114C00059000 C 11/14/14 59.0 3.10 3.40
SCTY 141114C00059500 C 11/14/14 59.5 2.87 3.40
SCTY 141114C00060000 C 11/14/14 60.0 2.68 2.88
SCTY 141114C00060500 C 11/14/14 60.5 2.27 2.89
SCTY 141114C00061000 C 11/14/14 61.0 2.21 2.49
SCTY 141114C00061500 C 11/14/14 61.5 2.02 2.27
SCTY 141114C00062000 C 11/14/14 62.0 1.83 2.09
SCTY 141114C00062500 C 11/14/14 62.5 1.68 1.92
SCTY 141114C00063000 C 11/14/14 63.0 1.51 1.77
SCTY 141114C00063500 C 11/14/14 63.5 1.39 1.72
SCTY 141114C00064000 C 11/14/14 64.0 1.25 1.52
SCTY 141114C00064500 C 11/14/14 64.5 1.14 1.41
SCTY 141114C00065000 C 11/14/14 65.0 1.01 1.22
SCTY 141114C00066000 C 11/14/14 66.0 0.82 1.03
SCTY 141114C00067000 C 11/14/14 67.0 0.63 0.88
SCTY 141114C00068000 C 11/14/14 68.0 0.33 0.73
SCTY 141114C00069000 C 11/14/14 69.0 0.10 0.75
SCTY 141114C00070000 C 11/14/14 70.0 0.18 0.50
SCTY 141114P00034000 P 11/14/14 34.0 0.00 0.09
SCTY 141114P00035000 P 11/14/14 35.0 0.00 0.13
SCTY 141114P00036000 P 11/14/14 36.0 0.00 0.16
SCTY 141114P00037000 P 11/14/14 37.0 0.00 0.22
SCTY 141114P00038000 P 11/14/14 38.0 0.00 0.14
SCTY 141114P00039000 P 11/14/14 39.0 0.00 0.14
SCTY 141114P00040000 P 11/14/14 40.0 0.01 0.14
SCTY 141114P00040500 P 11/14/14 40.5 0.03 0.15
SCTY 141114P00041000 P 11/14/14 41.0 0.04 0.16
SCTY 141114P00041500 P 11/14/14 41.5 0.05 0.24
SCTY 141114P00042000 P 11/14/14 42.0 0.06 0.33
SCTY 141114P00042500 P 11/14/14 42.5 0.03 0.35
SCTY 141114P00043000 P 11/14/14 43.0 0.16 0.36
SCTY 141114P00043500 P 11/14/14 43.5 0.11 0.39
SCTY 141114P00044000 P 11/14/14 44.0 0.13 0.38
SCTY 141114P00044500 P 11/14/14 44.5 0.16 0.43
SCTY 141114P00045000 P 11/14/14 45.0 0.19 0.51
SCTY 141114P00045500 P 11/14/14 45.5 0.22 0.53
SCTY 141114P00046000 P 11/14/14 46.0 0.24 0.57
SCTY 141114P00046500 P 11/14/14 46.5 0.26 0.55
SCTY 141114P00047000 P 11/14/14 47.0 0.30 0.56
SCTY 141114P00047500 P 11/14/14 47.5 0.29 0.66
SCTY 141114P00048000 P 11/14/14 48.0 0.32 0.70
SCTY 141114P00048500 P 11/14/14 48.5 0.39 0.79
SCTY 141114P00049000 P 11/14/14 49.0 0.43 0.87
SCTY 141114P00049500 P 11/14/14 49.5 0.47 0.87
SCTY 141114P00050000 P 11/14/14 50.0 0.44 0.71
SCTY 141114P00050500 P 11/14/14 50.5 0.55 0.74
SCTY 141114P00051000 P 11/14/14 51.0 0.59 0.79
SCTY 141114P00051500 P 11/14/14 51.5 0.64 1.00
SCTY 141114P00052000 P 11/14/14 52.0 0.74 0.90
SCTY 141114P00052500 P 11/14/14 52.5 0.80 0.99
SCTY 141114P00053000 P 11/14/14 53.0 0.90 1.14
SCTY 141114P00053500 P 11/14/14 53.5 1.00 1.26
SCTY 141114P00054000 P 11/14/14 54.0 1.12 1.34
SCTY 141114P00054500 P 11/14/14 54.5 1.25 1.47
SCTY 141114P00055000 P 11/14/14 55.0 1.34 1.60
SCTY 141114P00055500 P 11/14/14 55.5 1.57 1.84
SCTY 141114P00056000 P 11/14/14 56.0 1.73 1.95
SCTY 141114P00056500 P 11/14/14 56.5 1.87 2.10
SCTY 141114P00057000 P 11/14/14 57.0 2.02 2.58
SCTY 141114P00057500 P 11/14/14 57.5 2.32 2.56
SCTY 141114P00058000 P 11/14/14 58.0 2.40 3.05
SCTY 141114P00058500 P 11/14/14 58.5 2.68 3.05
SCTY 141114P00059000 P 11/14/14 59.0 2.89 3.55
SCTY 141114P00059500 P 11/14/14 59.5 3.25 3.85
SCTY 141114P00060000 P 11/14/14 60.0 3.45 3.90
SCTY 141114P00060500 P 11/14/14 60.5 3.45 4.40
SCTY 141114P00061000 P 11/14/14 61.0 4.05 4.75
SCTY 141114P00061500 P 11/14/14 61.5 4.35 5.00
SCTY 141114P00062000 P 11/14/14 62.0 4.55 5.40
SCTY 141114P00062500 P 11/14/14 62.5 5.00 5.75
SCTY 141114P00063000 P 11/14/14 63.0 5.30 6.10
SCTY 141114P00063500 P 11/14/14 63.5 5.75 6.45
SCTY 141114P00064000 P 11/14/14 64.0 5.80 6.95
SCTY 141114P00064500 P 11/14/14 64.5 6.40 7.20
SCTY 141114P00065000 P 11/14/14 65.0 6.75 7.60
SCTY 141114P00066000 P 11/14/14 66.0 7.55 8.60
SCTY 141114P00067000 P 11/14/14 67.0 8.10 9.45
SCTY 141114P00068000 P 11/14/14 68.0 8.95 10.30
SCTY 141114P00069000 P 11/14/14 69.0 9.75 11.20
SCTY 141114P00070000 P 11/14/14 70.0 10.60 12.10
SCTY 141122C00024000 C 11/22/14 24.0 34.30 35.95
SCTY 141122C00025000 C 11/22/14 25.0 32.95 35.15
SCTY 141122C00026000 C 11/22/14 26.0 32.25 34.10
SCTY 141122C00027000 C 11/22/14 27.0 31.25 32.85
SCTY 141122C00028000 C 11/22/14 28.0 30.25 32.10
SCTY 141122C00029000 C 11/22/14 29.0 29.25 31.10
SCTY 141122C00030000 C 11/22/14 30.0 28.25 30.10
SCTY 141122C00031000 C 11/22/14 31.0 26.90 28.80
SCTY 141122C00032000 C 11/22/14 32.0 26.30 27.80
SCTY 141122C00033000 C 11/22/14 33.0 24.80 26.80
SCTY 141122C00034000 C 11/22/14 34.0 24.30 25.80
SCTY 141122C00035000 C 11/22/14 35.0 23.30 24.85
SCTY 141122C00036000 C 11/22/14 36.0 22.30 23.85
SCTY 141122C00037000 C 11/22/14 37.0 20.55 22.90
SCTY 141122C00038000 C 11/22/14 38.0 20.35 21.90
SCTY 141122C00039000 C 11/22/14 39.0 19.40 20.95
SCTY 141122C00040000 C 11/22/14 40.0 18.35 19.95
SCTY 141122C00040500 C 11/22/14 40.5 17.90 19.45
SCTY 141122C00041000 C 11/22/14 41.0 17.40 18.95
SCTY 141122C00041500 C 11/22/14 41.5 16.95 18.50
SCTY 141122C00042000 C 11/22/14 42.0 16.45 18.00
SCTY 141122C00042500 C 11/22/14 42.5 15.95 17.50
SCTY 141122C00043000 C 11/22/14 43.0 15.50 17.05
SCTY 141122C00043500 C 11/22/14 43.5 13.95 16.60
SCTY 141122C00044000 C 11/22/14 44.0 13.50 16.10
SCTY 141122C00044500 C 11/22/14 44.5 14.05 15.60
SCTY 141122C00045000 C 11/22/14 45.0 13.60 15.10
SCTY 141122C00045500 C 11/22/14 45.5 12.15 14.70
SCTY 141122C00046000 C 11/22/14 46.0 12.65 14.20
SCTY 141122C00046500 C 11/22/14 46.5 12.20 13.75
SCTY 141122C00047000 C 11/22/14 47.0 10.75 13.25
SCTY 141122C00047500 C 11/22/14 47.5 11.25 12.85
SCTY 141122C00048000 C 11/22/14 48.0 9.75 12.35
SCTY 141122C00048500 C 11/22/14 48.5 9.40 11.90
SCTY 141122C00049000 C 11/22/14 49.0 9.60 11.45
SCTY 141122C00049500 C 11/22/14 49.5 9.40 11.05
SCTY 141122C00050000 C 11/22/14 50.0 9.05 10.35
SCTY 141122C00050500 C 11/22/14 50.5 9.40 9.70
SCTY 141122C00051000 C 11/22/14 51.0 8.90 9.25
SCTY 141122C00051500 C 11/22/14 51.5 8.55 8.85
SCTY 141122C00052000 C 11/22/14 52.0 7.65 8.90
SCTY 141122C00052500 C 11/22/14 52.5 7.25 8.35
SCTY 141122C00053000 C 11/22/14 53.0 7.25 8.10
SCTY 141122C00053500 C 11/22/14 53.5 6.50 7.30
SCTY 141122C00054000 C 11/22/14 54.0 6.65 6.90
SCTY 141122C00054500 C 11/22/14 54.5 6.30 6.80
SCTY 141122C00055000 C 11/22/14 55.0 5.95 6.20
SCTY 141122C00055500 C 11/22/14 55.5 5.65 6.10
SCTY 141122C00056000 C 11/22/14 56.0 5.35 5.80
SCTY 141122C00056500 C 11/22/14 56.5 5.05 5.45
SCTY 141122C00057000 C 11/22/14 57.0 4.70 5.15
SCTY 141122C00057500 C 11/22/14 57.5 4.45 4.85
SCTY 141122C00058000 C 11/22/14 58.0 4.20 4.55
SCTY 141122C00058500 C 11/22/14 58.5 3.95 4.25
SCTY 141122C00059000 C 11/22/14 59.0 3.65 3.95
SCTY 141122C00059500 C 11/22/14 59.5 3.40 3.60
SCTY 141122C00060000 C 11/22/14 60.0 3.20 3.35
SCTY 141122C00060500 C 11/22/14 60.5 2.97 3.20
SCTY 141122C00061000 C 11/22/14 61.0 2.75 2.92
SCTY 141122C00061500 C 11/22/14 61.5 2.54 2.70
SCTY 141122C00062000 C 11/22/14 62.0 2.35 2.52
SCTY 141122C00062500 C 11/22/14 62.5 2.17 2.31
SCTY 141122C00063000 C 11/22/14 63.0 2.01 2.16
SCTY 141122C00063500 C 11/22/14 63.5 1.86 2.01
SCTY 141122C00064000 C 11/22/14 64.0 1.70 1.98
SCTY 141122C00064500 C 11/22/14 64.5 1.57 1.83
SCTY 141122C00065000 C 11/22/14 65.0 1.43 1.62
SCTY 141122C00065500 C 11/22/14 65.5 1.32 1.52
SCTY 141122C00066000 C 11/22/14 66.0 1.21 1.40
SCTY 141122C00066500 C 11/22/14 66.5 1.13 1.31
SCTY 141122C00067000 C 11/22/14 67.0 1.01 1.14
SCTY 141122C00067500 C 11/22/14 67.5 0.92 1.01
SCTY 141122C00068000 C 11/22/14 68.0 0.64 0.94
SCTY 141122C00068500 C 11/22/14 68.5 0.57 0.84
SCTY 141122C00069000 C 11/22/14 69.0 0.44 0.76
SCTY 141122C00069500 C 11/22/14 69.5 0.47 0.74
SCTY 141122C00070000 C 11/22/14 70.0 0.52 0.68
SCTY 141122C00070500 C 11/22/14 70.5 0.30 0.66
SCTY 141122C00071000 C 11/22/14 71.0 0.27 0.55
SCTY 141122C00071500 C 11/22/14 71.5 0.33 0.58
SCTY 141122C00072000 C 11/22/14 72.0 0.18 0.45
SCTY 141122C00072500 C 11/22/14 72.5 0.31 0.40
SCTY 141122C00073000 C 11/22/14 73.0 0.22 0.39
SCTY 141122C00073500 C 11/22/14 73.5 0.11 0.36
SCTY 141122C00074000 C 11/22/14 74.0 0.19 0.35
SCTY 141122C00074500 C 11/22/14 74.5 0.18 0.33
SCTY 141122C00075000 C 11/22/14 75.0 0.17 0.28
SCTY 141122C00080000 C 11/22/14 80.0 0.00 0.25
SCTY 141122C00085000 C 11/22/14 85.0 0.00 0.25
SCTY 141122C00090000 C 11/22/14 90.0 0.00 0.17
SCTY 141122C00095000 C 11/22/14 95.0 0.00 0.14
SCTY 141122C00100000 C 11/22/14 100.0 0.00 0.03
SCTY 141122C00105000 C 11/22/14 105.0 0.00 0.03
SCTY 141122P00024000 P 11/22/14 24.0 0.00 0.11
SCTY 141122P00025000 P 11/22/14 25.0 0.00 0.10
SCTY 141122P00026000 P 11/22/14 26.0 0.00 0.13
SCTY 141122P00027000 P 11/22/14 27.0 0.00 0.12
SCTY 141122P00028000 P 11/22/14 28.0 0.00 0.12
SCTY 141122P00029000 P 11/22/14 29.0 0.00 0.13
SCTY 141122P00030000 P 11/22/14 30.0 0.00 0.11
SCTY 141122P00031000 P 11/22/14 31.0 0.00 0.14
SCTY 141122P00032000 P 11/22/14 32.0 0.00 0.19
SCTY 141122P00033000 P 11/22/14 33.0 0.00 0.23
SCTY 141122P00034000 P 11/22/14 34.0 0.00 0.29
SCTY 141122P00035000 P 11/22/14 35.0 0.05 0.17
SCTY 141122P00036000 P 11/22/14 36.0 0.00 0.34
SCTY 141122P00037000 P 11/22/14 37.0 0.00 0.25
SCTY 141122P00038000 P 11/22/14 38.0 0.02 0.27
SCTY 141122P00039000 P 11/22/14 39.0 0.05 0.30
SCTY 141122P00040000 P 11/22/14 40.0 0.15 0.22
SCTY 141122P00040500 P 11/22/14 40.5 0.08 0.33
SCTY 141122P00041000 P 11/22/14 41.0 0.10 0.35
SCTY 141122P00041500 P 11/22/14 41.5 0.12 0.37
SCTY 141122P00042000 P 11/22/14 42.0 0.14 0.36
SCTY 141122P00042500 P 11/22/14 42.5 0.13 0.50
SCTY 141122P00043000 P 11/22/14 43.0 0.19 0.53
SCTY 141122P00043500 P 11/22/14 43.5 0.22 0.47
SCTY 141122P00044000 P 11/22/14 44.0 0.23 0.56
SCTY 141122P00044500 P 11/22/14 44.5 0.25 0.60
SCTY 141122P00045000 P 11/22/14 45.0 0.35 0.50
SCTY 141122P00045500 P 11/22/14 45.5 0.31 0.70
SCTY 141122P00046000 P 11/22/14 46.0 0.34 0.98
SCTY 141122P00046500 P 11/22/14 46.5 0.38 0.69
SCTY 141122P00047000 P 11/22/14 47.0 0.43 0.66
SCTY 141122P00047500 P 11/22/14 47.5 0.48 0.62
SCTY 141122P00048000 P 11/22/14 48.0 0.53 0.75
SCTY 141122P00048500 P 11/22/14 48.5 0.57 0.87
SCTY 141122P00049000 P 11/22/14 49.0 0.56 0.90
SCTY 141122P00049500 P 11/22/14 49.5 0.65 1.11
SCTY 141122P00050000 P 11/22/14 50.0 0.80 0.96
SCTY 141122P00050500 P 11/22/14 50.5 0.79 0.98
SCTY 141122P00051000 P 11/22/14 51.0 0.89 1.06
SCTY 141122P00051500 P 11/22/14 51.5 0.97 1.20
SCTY 141122P00052000 P 11/22/14 52.0 1.01 1.25
SCTY 141122P00052500 P 11/22/14 52.5 1.26 1.36
SCTY 141122P00053000 P 11/22/14 53.0 1.39 1.49
SCTY 141122P00053500 P 11/22/14 53.5 1.50 1.61
SCTY 141122P00054000 P 11/22/14 54.0 1.64 1.74
SCTY 141122P00054500 P 11/22/14 54.5 1.76 1.89
SCTY 141122P00055000 P 11/22/14 55.0 1.96 2.03
SCTY 141122P00055500 P 11/22/14 55.5 2.11 2.20
SCTY 141122P00056000 P 11/22/14 56.0 2.30 2.40
SCTY 141122P00056500 P 11/22/14 56.5 2.46 2.59
SCTY 141122P00057000 P 11/22/14 57.0 2.65 2.80
SCTY 141122P00057500 P 11/22/14 57.5 2.87 3.00
SCTY 141122P00058000 P 11/22/14 58.0 3.10 3.25
SCTY 141122P00058500 P 11/22/14 58.5 3.35 3.50
SCTY 141122P00059000 P 11/22/14 59.0 3.60 3.75
SCTY 141122P00059500 P 11/22/14 59.5 3.80 3.95
SCTY 141122P00060000 P 11/22/14 60.0 4.10 4.25
SCTY 141122P00060500 P 11/22/14 60.5 4.40 4.65
SCTY 141122P00061000 P 11/22/14 61.0 4.65 4.80
SCTY 141122P00061500 P 11/22/14 61.5 4.90 5.25
SCTY 141122P00062000 P 11/22/14 62.0 5.20 5.45
SCTY 141122P00062500 P 11/22/14 62.5 5.50 5.75
SCTY 141122P00063000 P 11/22/14 63.0 5.85 6.25
SCTY 141122P00063500 P 11/22/14 63.5 6.20 6.70
SCTY 141122P00064000 P 11/22/14 64.0 6.55 7.20
SCTY 141122P00064500 P 11/22/14 64.5 6.95 7.50
SCTY 141122P00065000 P 11/22/14 65.0 7.00 7.75
SCTY 141122P00065500 P 11/22/14 65.5 7.35 8.40
SCTY 141122P00066000 P 11/22/14 66.0 7.70 8.75
SCTY 141122P00066500 P 11/22/14 66.5 7.95 8.80
SCTY 141122P00067000 P 11/22/14 67.0 8.35 9.60
SCTY 141122P00067500 P 11/22/14 67.5 8.75 9.95
SCTY 141122P00068000 P 11/22/14 68.0 9.15 11.60
SCTY 141122P00068500 P 11/22/14 68.5 9.55 12.00
SCTY 141122P00069000 P 11/22/14 69.0 10.10 11.45
SCTY 141122P00069500 P 11/22/14 69.5 10.40 11.90
SCTY 141122P00070000 P 11/22/14 70.0 10.85 12.35
SCTY 141122P00070500 P 11/22/14 70.5 11.30 12.80
SCTY 141122P00071000 P 11/22/14 71.0 11.75 13.25
SCTY 141122P00071500 P 11/22/14 71.5 12.15 13.70
SCTY 141122P00072000 P 11/22/14 72.0 12.60 15.20
SCTY 141122P00072500 P 11/22/14 72.5 13.15 14.65
SCTY 141122P00073000 P 11/22/14 73.0 13.55 15.10
SCTY 141122P00073500 P 11/22/14 73.5 14.05 16.60
SCTY 141122P00074000 P 11/22/14 74.0 14.40 17.05
SCTY 141122P00074500 P 11/22/14 74.5 14.90 15.95
SCTY 141122P00075000 P 11/22/14 75.0 15.50 17.00
SCTY 141122P00080000 P 11/22/14 80.0 20.30 21.25
SCTY 141122P00085000 P 11/22/14 85.0 25.05 27.65
SCTY 141122P00090000 P 11/22/14 90.0 30.25 32.55
SCTY 141122P00095000 P 11/22/14 95.0 35.15 37.50
SCTY 141122P00100000 P 11/22/14 100.0 40.15 42.45
SCTY 141122P00105000 P 11/22/14 105.0 44.65 47.45
SCTY 141128C00034000 C 11/28/14 34.0 24.35 25.90
SCTY 141128C00035000 C 11/28/14 35.0 23.80 24.95
SCTY 141128C00036000 C 11/28/14 36.0 22.85 23.95
SCTY 141128C00037000 C 11/28/14 37.0 21.80 23.00
SCTY 141128C00038000 C 11/28/14 38.0 20.85 22.00
SCTY 141128C00039000 C 11/28/14 39.0 19.45 21.00
SCTY 141128C00040000 C 11/28/14 40.0 18.45 20.05
SCTY 141128C00040500 C 11/28/14 40.5 18.00 19.60
SCTY 141128C00041000 C 11/28/14 41.0 17.50 19.05
SCTY 141128C00041500 C 11/28/14 41.5 17.00 18.60
SCTY 141128C00042000 C 11/28/14 42.0 15.70 18.10
SCTY 141128C00042500 C 11/28/14 42.5 16.05 17.65
SCTY 141128C00043000 C 11/28/14 43.0 14.70 17.15
SCTY 141128C00043500 C 11/28/14 43.5 15.20 16.70
SCTY 141128C00044000 C 11/28/14 44.0 14.65 16.20
SCTY 141128C00044500 C 11/28/14 44.5 14.65 15.75
SCTY 141128C00045000 C 11/28/14 45.0 14.15 15.30
SCTY 141128C00045500 C 11/28/14 45.5 13.70 14.80
SCTY 141128C00046000 C 11/28/14 46.0 11.90 14.40
SCTY 141128C00046500 C 11/28/14 46.5 12.35 13.90
SCTY 141128C00047000 C 11/28/14 47.0 11.10 13.40
SCTY 141128C00047500 C 11/28/14 47.5 10.70 12.95
SCTY 141128C00048000 C 11/28/14 48.0 10.30 12.55
SCTY 141128C00048500 C 11/28/14 48.5 9.70 12.10
SCTY 141128C00049000 C 11/28/14 49.0 9.30 11.65
SCTY 141128C00049500 C 11/28/14 49.5 9.70 11.25
SCTY 141128C00050000 C 11/28/14 50.0 8.55 10.75
SCTY 141128C00050500 C 11/28/14 50.5 8.10 10.35
SCTY 141128C00051000 C 11/28/14 51.0 8.45 9.90
SCTY 141128C00051500 C 11/28/14 51.5 8.10 9.50
SCTY 141128C00052000 C 11/28/14 52.0 6.90 9.10
SCTY 141128C00052500 C 11/28/14 52.5 7.50 8.70
SCTY 141128C00053000 C 11/28/14 53.0 7.10 8.30
SCTY 141128C00053500 C 11/28/14 53.5 6.80 8.00
SCTY 141128C00054000 C 11/28/14 54.0 6.85 7.55
SCTY 141128C00054500 C 11/28/14 54.5 6.45 7.25
SCTY 141128C00055000 C 11/28/14 55.0 6.20 6.85
SCTY 141128C00055500 C 11/28/14 55.5 5.85 6.50
SCTY 141128C00056000 C 11/28/14 56.0 5.60 6.15
SCTY 141128C00056500 C 11/28/14 56.5 5.25 5.95
SCTY 141128C00057000 C 11/28/14 57.0 4.95 5.50
SCTY 141128C00057500 C 11/28/14 57.5 4.70 5.25
SCTY 141128C00058000 C 11/28/14 58.0 4.40 4.95
SCTY 141128C00058500 C 11/28/14 58.5 4.15 4.65
SCTY 141128C00059000 C 11/28/14 59.0 3.85 4.40
SCTY 141128C00059500 C 11/28/14 59.5 3.60 4.10
SCTY 141128C00060000 C 11/28/14 60.0 3.40 3.70
SCTY 141128C00060500 C 11/28/14 60.5 3.15 3.65
SCTY 141128C00061000 C 11/28/14 61.0 2.97 3.35
SCTY 141128C00061500 C 11/28/14 61.5 2.75 3.20
SCTY 141128C00062000 C 11/28/14 62.0 2.55 2.99
SCTY 141128C00062500 C 11/28/14 62.5 2.38 2.77
SCTY 141128C00063000 C 11/28/14 63.0 2.21 2.58
SCTY 141128C00064000 C 11/28/14 64.0 1.90 2.22
SCTY 141128C00065000 C 11/28/14 65.0 1.61 1.93
SCTY 141128C00066000 C 11/28/14 66.0 1.39 1.67
SCTY 141128C00070000 C 11/28/14 70.0 0.61 0.88
SCTY 141128C00075000 C 11/28/14 75.0 0.11 0.49
SCTY 141128C00080000 C 11/28/14 80.0 0.00 0.50
SCTY 141128C00085000 C 11/28/14 85.0 0.00 0.25
SCTY 141128P00034000 P 11/28/14 34.0 0.02 0.35
SCTY 141128P00035000 P 11/28/14 35.0 0.03 0.28
SCTY 141128P00036000 P 11/28/14 36.0 0.05 0.38
SCTY 141128P00037000 P 11/28/14 37.0 0.07 0.50
SCTY 141128P00038000 P 11/28/14 38.0 0.03 0.59
SCTY 141128P00039000 P 11/28/14 39.0 0.12 0.50
SCTY 141128P00040000 P 11/28/14 40.0 0.19 0.54
SCTY 141128P00040500 P 11/28/14 40.5 0.18 0.54
SCTY 141128P00041000 P 11/28/14 41.0 0.18 0.66
SCTY 141128P00041500 P 11/28/14 41.5 0.20 0.63
SCTY 141128P00042000 P 11/28/14 42.0 0.23 0.72
SCTY 141128P00042500 P 11/28/14 42.5 0.20 0.74
SCTY 141128P00043000 P 11/28/14 43.0 0.24 0.76
SCTY 141128P00043500 P 11/28/14 43.5 0.29 0.79
SCTY 141128P00044000 P 11/28/14 44.0 0.32 0.81
SCTY 141128P00044500 P 11/28/14 44.5 0.34 0.85
SCTY 141128P00045000 P 11/28/14 45.0 0.36 0.98
SCTY 141128P00045500 P 11/28/14 45.5 0.37 0.92
SCTY 141128P00046000 P 11/28/14 46.0 0.39 0.96
SCTY 141128P00046500 P 11/28/14 46.5 0.43 1.00
SCTY 141128P00047000 P 11/28/14 47.0 0.49 1.08
SCTY 141128P00047500 P 11/28/14 47.5 0.53 1.08
SCTY 141128P00048000 P 11/28/14 48.0 0.68 1.37
SCTY 141128P00048500 P 11/28/14 48.5 0.60 1.45
SCTY 141128P00049000 P 11/28/14 49.0 0.80 1.04
SCTY 141128P00049500 P 11/28/14 49.5 0.73 1.34
SCTY 141128P00050000 P 11/28/14 50.0 0.82 1.72
SCTY 141128P00050500 P 11/28/14 50.5 1.02 1.84
SCTY 141128P00051000 P 11/28/14 51.0 1.03 1.99
SCTY 141128P00051500 P 11/28/14 51.5 1.28 2.04
SCTY 141128P00052000 P 11/28/14 52.0 1.41 1.94
SCTY 141128P00052500 P 11/28/14 52.5 1.53 1.94
SCTY 141128P00053000 P 11/28/14 53.0 1.42 2.20
SCTY 141128P00053500 P 11/28/14 53.5 1.78 2.00
SCTY 141128P00054000 P 11/28/14 54.0 1.93 2.33
SCTY 141128P00054500 P 11/28/14 54.5 2.06 2.49
SCTY 141128P00055000 P 11/28/14 55.0 2.22 2.68
SCTY 141128P00055500 P 11/28/14 55.5 2.40 2.83
SCTY 141128P00056000 P 11/28/14 56.0 2.47 3.05
SCTY 141128P00056500 P 11/28/14 56.5 2.66 3.30
SCTY 141128P00057000 P 11/28/14 57.0 2.87 3.40
SCTY 141128P00057500 P 11/28/14 57.5 3.15 3.70
SCTY 141128P00058000 P 11/28/14 58.0 3.35 4.00
SCTY 141128P00058500 P 11/28/14 58.5 3.55 4.15
SCTY 141128P00059000 P 11/28/14 59.0 3.85 4.40
SCTY 141128P00059500 P 11/28/14 59.5 4.00 4.70
SCTY 141128P00060000 P 11/28/14 60.0 4.30 5.15
SCTY 141128P00060500 P 11/28/14 60.5 4.55 5.40
SCTY 141128P00061000 P 11/28/14 61.0 4.85 6.20
SCTY 141128P00061500 P 11/28/14 61.5 5.15 6.00
SCTY 141128P00062000 P 11/28/14 62.0 5.45 6.30
SCTY 141128P00062500 P 11/28/14 62.5 5.80 6.60
SCTY 141128P00063000 P 11/28/14 63.0 6.05 7.60
SCTY 141128P00064000 P 11/28/14 64.0 6.75 7.65
SCTY 141128P00065000 P 11/28/14 65.0 7.30 8.25
SCTY 141128P00066000 P 11/28/14 66.0 7.75 10.00
SCTY 141128P00070000 P 11/28/14 70.0 11.15 12.55
SCTY 141128P00075000 P 11/28/14 75.0 15.50 17.95
SCTY 141128P00080000 P 11/28/14 80.0 20.20 21.50
SCTY 141128P00085000 P 11/28/14 85.0 25.10 27.10
SCTY 141205C00035000 C 12/05/14 35.0 22.70 25.05
SCTY 141205C00040000 C 12/05/14 40.0 19.00 20.15
SCTY 141205C00045000 C 12/05/14 45.0 13.10 15.45
SCTY 141205C00047000 C 12/05/14 47.0 12.10 13.60
SCTY 141205C00047500 C 12/05/14 47.5 11.65 13.20
SCTY 141205C00048000 C 12/05/14 48.0 10.50 12.75
SCTY 141205C00048500 C 12/05/14 48.5 10.80 12.30
SCTY 141205C00049000 C 12/05/14 49.0 9.50 11.95
SCTY 141205C00049500 C 12/05/14 49.5 9.95 11.45
SCTY 141205C00050000 C 12/05/14 50.0 9.55 11.05
SCTY 141205C00050500 C 12/05/14 50.5 9.15 10.70
SCTY 141205C00051000 C 12/05/14 51.0 8.75 10.20
SCTY 141205C00051500 C 12/05/14 51.5 7.50 9.85
SCTY 141205C00052000 C 12/05/14 52.0 8.55 9.50
SCTY 141205C00052500 C 12/05/14 52.5 6.70 9.00
SCTY 141205C00053000 C 12/05/14 53.0 6.50 8.65
SCTY 141205C00053500 C 12/05/14 53.5 7.15 8.25
SCTY 141205C00054000 C 12/05/14 54.0 7.20 7.90
SCTY 141205C00054500 C 12/05/14 54.5 6.95 7.60
SCTY 141205C00055000 C 12/05/14 55.0 6.60 7.20
SCTY 141205C00055500 C 12/05/14 55.5 6.30 6.85
SCTY 141205C00056000 C 12/05/14 56.0 5.95 6.50
SCTY 141205C00056500 C 12/05/14 56.5 5.60 6.25
SCTY 141205C00057000 C 12/05/14 57.0 5.40 5.90
SCTY 141205C00057500 C 12/05/14 57.5 5.05 5.55
SCTY 141205C00058000 C 12/05/14 58.0 4.75 5.30
SCTY 141205C00058500 C 12/05/14 58.5 4.55 5.00
SCTY 141205C00059000 C 12/05/14 59.0 4.30 4.80
SCTY 141205C00059500 C 12/05/14 59.5 4.05 4.35
SCTY 141205C00060000 C 12/05/14 60.0 3.75 4.10
SCTY 141205C00060500 C 12/05/14 60.5 3.60 3.90
SCTY 141205C00061000 C 12/05/14 61.0 3.35 3.75
SCTY 141205C00061500 C 12/05/14 61.5 3.15 3.55
SCTY 141205C00062000 C 12/05/14 62.0 2.84 3.30
SCTY 141205C00062500 C 12/05/14 62.5 2.63 3.10
SCTY 141205C00063000 C 12/05/14 63.0 2.58 2.93
SCTY 141205C00064000 C 12/05/14 64.0 2.23 2.56
SCTY 141205C00065000 C 12/05/14 65.0 1.98 2.27
SCTY 141205C00070000 C 12/05/14 70.0 0.85 1.09
SCTY 141205C00075000 C 12/05/14 75.0 0.26 0.73
SCTY 141205C00080000 C 12/05/14 80.0 0.08 0.47
SCTY 141205C00085000 C 12/05/14 85.0 0.00 0.44
SCTY 141205P00035000 P 12/05/14 35.0 0.06 0.43
SCTY 141205P00040000 P 12/05/14 40.0 0.31 0.72
SCTY 141205P00045000 P 12/05/14 45.0 0.54 0.89
SCTY 141205P00047000 P 12/05/14 47.0 0.74 0.97
SCTY 141205P00047500 P 12/05/14 47.5 0.79 1.35
SCTY 141205P00048000 P 12/05/14 48.0 0.84 1.36
SCTY 141205P00048500 P 12/05/14 48.5 0.91 1.52
SCTY 141205P00049000 P 12/05/14 49.0 0.97 1.54
SCTY 141205P00049500 P 12/05/14 49.5 1.09 1.63
SCTY 141205P00050000 P 12/05/14 50.0 1.22 1.82
SCTY 141205P00050500 P 12/05/14 50.5 1.36 1.93
SCTY 141205P00051000 P 12/05/14 51.0 1.42 2.05
SCTY 141205P00051500 P 12/05/14 51.5 1.55 2.06
SCTY 141205P00052000 P 12/05/14 52.0 1.69 2.31
SCTY 141205P00052500 P 12/05/14 52.5 1.83 2.45
SCTY 141205P00053000 P 12/05/14 53.0 1.93 2.63
SCTY 141205P00053500 P 12/05/14 53.5 2.13 2.44
SCTY 141205P00054000 P 12/05/14 54.0 2.28 2.55
SCTY 141205P00054500 P 12/05/14 54.5 2.43 2.74
SCTY 141205P00055000 P 12/05/14 55.0 2.61 2.85
SCTY 141205P00055500 P 12/05/14 55.5 2.76 3.05
SCTY 141205P00056000 P 12/05/14 56.0 2.97 3.30
SCTY 141205P00056500 P 12/05/14 56.5 3.15 3.45
SCTY 141205P00057000 P 12/05/14 57.0 3.40 3.65
SCTY 141205P00057500 P 12/05/14 57.5 3.55 3.85
SCTY 141205P00058000 P 12/05/14 58.0 3.80 4.10
SCTY 141205P00058500 P 12/05/14 58.5 4.05 4.35
SCTY 141205P00059000 P 12/05/14 59.0 4.25 4.75
SCTY 141205P00059500 P 12/05/14 59.5 4.50 5.00
SCTY 141205P00060000 P 12/05/14 60.0 4.70 5.40
SCTY 141205P00060500 P 12/05/14 60.5 5.00 5.55
SCTY 141205P00061000 P 12/05/14 61.0 5.30 5.80
SCTY 141205P00061500 P 12/05/14 61.5 5.55 6.65
SCTY 141205P00062000 P 12/05/14 62.0 5.90 6.70
SCTY 141205P00062500 P 12/05/14 62.5 6.20 6.95
SCTY 141205P00063000 P 12/05/14 63.0 6.45 7.40
SCTY 141205P00064000 P 12/05/14 64.0 7.15 8.25
SCTY 141205P00065000 P 12/05/14 65.0 7.90 8.25
SCTY 141205P00070000 P 12/05/14 70.0 11.45 12.90
SCTY 141205P00075000 P 12/05/14 75.0 15.80 17.35
SCTY 141205P00080000 P 12/05/14 80.0 20.35 21.85
SCTY 141205P00085000 P 12/05/14 85.0 25.35 26.50
SCTY 141212C00035000 C 12/12/14 35.0 24.00 25.00
SCTY 141212C00040000 C 12/12/14 40.0 19.15 20.15
SCTY 141212C00045000 C 12/12/14 45.0 14.60 15.65
SCTY 141212C00047000 C 12/12/14 47.0 12.20 13.70
SCTY 141212C00047500 C 12/12/14 47.5 12.35 13.30
SCTY 141212C00048000 C 12/12/14 48.0 10.50 12.85
SCTY 141212C00048500 C 12/12/14 48.5 11.50 12.45
SCTY 141212C00049000 C 12/12/14 49.0 10.50 12.00
SCTY 141212C00049500 C 12/12/14 49.5 9.30 11.55
SCTY 141212C00050000 C 12/12/14 50.0 8.90 11.15
SCTY 141212C00050500 C 12/12/14 50.5 9.90 10.75
SCTY 141212C00051000 C 12/12/14 51.0 9.50 10.35
SCTY 141212C00051500 C 12/12/14 51.5 8.55 9.95
SCTY 141212C00052000 C 12/12/14 52.0 7.30 9.60
SCTY 141212C00052500 C 12/12/14 52.5 7.95 9.20
SCTY 141212C00053000 C 12/12/14 53.0 7.65 8.85
SCTY 141212C00053500 C 12/12/14 53.5 7.70 8.45
SCTY 141212C00054000 C 12/12/14 54.0 7.35 8.10
SCTY 141212C00054500 C 12/12/14 54.5 7.10 7.75
SCTY 141212C00055000 C 12/12/14 55.0 6.75 7.40
SCTY 141212C00055500 C 12/12/14 55.5 6.45 7.10
SCTY 141212C00056000 C 12/12/14 56.0 6.15 6.75
SCTY 141212C00056500 C 12/12/14 56.5 5.85 6.45
SCTY 141212C00057000 C 12/12/14 57.0 5.55 6.15
SCTY 141212C00057500 C 12/12/14 57.5 5.30 5.85
SCTY 141212C00058000 C 12/12/14 58.0 5.00 5.55
SCTY 141212C00058500 C 12/12/14 58.5 4.70 5.35
SCTY 141212C00059000 C 12/12/14 59.0 4.50 5.05
SCTY 141212C00059500 C 12/12/14 59.5 4.30 4.80
SCTY 141212C00060000 C 12/12/14 60.0 4.05 4.50
SCTY 141212C00060500 C 12/12/14 60.5 3.75 4.30
SCTY 141212C00061000 C 12/12/14 61.0 3.60 4.05
SCTY 141212C00061500 C 12/12/14 61.5 3.25 3.80
SCTY 141212C00062000 C 12/12/14 62.0 3.20 3.75
SCTY 141212C00063000 C 12/12/14 63.0 2.79 3.25
SCTY 141212C00065000 C 12/12/14 65.0 2.18 2.55
SCTY 141212C00070000 C 12/12/14 70.0 1.10 1.35
SCTY 141212C00075000 C 12/12/14 75.0 0.34 0.86
SCTY 141212C00080000 C 12/12/14 80.0 0.12 0.58
SCTY 141212C00085000 C 12/12/14 85.0 0.05 0.44
SCTY 141212P00035000 P 12/12/14 35.0 0.04 0.62
SCTY 141212P00040000 P 12/12/14 40.0 0.31 0.79
SCTY 141212P00045000 P 12/12/14 45.0 0.68 0.95
SCTY 141212P00047000 P 12/12/14 47.0 0.90 1.33
SCTY 141212P00047500 P 12/12/14 47.5 0.94 1.41
SCTY 141212P00048000 P 12/12/14 48.0 1.00 1.50
SCTY 141212P00048500 P 12/12/14 48.5 1.09 1.58
SCTY 141212P00049000 P 12/12/14 49.0 1.23 1.67
SCTY 141212P00049500 P 12/12/14 49.5 1.31 1.78
SCTY 141212P00050000 P 12/12/14 50.0 1.40 1.88
SCTY 141212P00050500 P 12/12/14 50.5 1.58 2.00
SCTY 141212P00051000 P 12/12/14 51.0 1.69 2.70
SCTY 141212P00051500 P 12/12/14 51.5 1.73 2.23
SCTY 141212P00052000 P 12/12/14 52.0 1.94 2.61
SCTY 141212P00052500 P 12/12/14 52.5 2.07 2.64
SCTY 141212P00053000 P 12/12/14 53.0 2.21 2.65
SCTY 141212P00053500 P 12/12/14 53.5 2.37 2.81
SCTY 141212P00054000 P 12/12/14 54.0 2.53 2.96
SCTY 141212P00054500 P 12/12/14 54.5 2.69 3.30
SCTY 141212P00055000 P 12/12/14 55.0 2.86 3.50
SCTY 141212P00055500 P 12/12/14 55.5 3.05 3.50
SCTY 141212P00056000 P 12/12/14 56.0 3.25 3.70
SCTY 141212P00056500 P 12/12/14 56.5 3.45 3.90
SCTY 141212P00057000 P 12/12/14 57.0 3.65 4.10
SCTY 141212P00057500 P 12/12/14 57.5 3.85 4.75
SCTY 141212P00058000 P 12/12/14 58.0 4.10 4.95
SCTY 141212P00058500 P 12/12/14 58.5 4.30 4.75
SCTY 141212P00059000 P 12/12/14 59.0 4.60 5.00
SCTY 141212P00059500 P 12/12/14 59.5 4.85 5.25
SCTY 141212P00060000 P 12/12/14 60.0 5.05 5.60
SCTY 141212P00060500 P 12/12/14 60.5 5.25 6.65
SCTY 141212P00061000 P 12/12/14 61.0 5.65 6.85
SCTY 141212P00061500 P 12/12/14 61.5 5.90 7.45
SCTY 141212P00062000 P 12/12/14 62.0 6.05 6.70
SCTY 141212P00063000 P 12/12/14 63.0 6.70 7.35
SCTY 141212P00065000 P 12/12/14 65.0 8.10 8.60
SCTY 141212P00070000 P 12/12/14 70.0 11.70 13.30
SCTY 141212P00075000 P 12/12/14 75.0 15.95 18.40
SCTY 141212P00080000 P 12/12/14 80.0 20.60 21.70
SCTY 141212P00085000 P 12/12/14 85.0 25.35 27.30
SCTY 141220C00025000 C 12/20/14 25.0 32.85 34.80
SCTY 141220C00030000 C 12/20/14 30.0 27.55 29.85
SCTY 141220C00035000 C 12/20/14 35.0 22.50 25.00
SCTY 141220C00040000 C 12/20/14 40.0 17.75 20.15
SCTY 141220C00045000 C 12/20/14 45.0 14.00 15.55
SCTY 141220C00050000 C 12/20/14 50.0 9.20 11.25
SCTY 141220C00052500 C 12/20/14 52.5 8.65 9.35
SCTY 141220C00055000 C 12/20/14 55.0 6.95 7.65
SCTY 141220C00057500 C 12/20/14 57.5 5.55 6.10
SCTY 141220C00060000 C 12/20/14 60.0 4.35 4.70
SCTY 141220C00062500 C 12/20/14 62.5 3.25 3.70
SCTY 141220C00065000 C 12/20/14 65.0 2.49 2.83
SCTY 141220C00070000 C 12/20/14 70.0 1.31 1.53
SCTY 141220C00075000 C 12/20/14 75.0 0.51 0.84
SCTY 141220C00080000 C 12/20/14 80.0 0.20 0.58
SCTY 141220C00085000 C 12/20/14 85.0 0.06 0.31
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 0.33
SCTY 141220P00025000 P 12/20/14 25.0 0.00 0.25
SCTY 141220P00030000 P 12/20/14 30.0 0.04 0.29
SCTY 141220P00035000 P 12/20/14 35.0 0.13 0.50
SCTY 141220P00040000 P 12/20/14 40.0 0.37 0.71
SCTY 141220P00045000 P 12/20/14 45.0 0.77 1.04
SCTY 141220P00050000 P 12/20/14 50.0 1.59 1.85
SCTY 141220P00052500 P 12/20/14 52.5 2.25 2.50
SCTY 141220P00055000 P 12/20/14 55.0 3.05 3.30
SCTY 141220P00057500 P 12/20/14 57.5 4.05 4.55
SCTY 141220P00060000 P 12/20/14 60.0 5.30 5.55
SCTY 141220P00062500 P 12/20/14 62.5 6.75 7.10
SCTY 141220P00065000 P 12/20/14 65.0 8.35 8.85
SCTY 141220P00070000 P 12/20/14 70.0 11.85 13.45
SCTY 141220P00075000 P 12/20/14 75.0 16.10 18.60
SCTY 141220P00080000 P 12/20/14 80.0 20.70 23.20
SCTY 141220P00085000 P 12/20/14 85.0 25.50 28.00
SCTY 141220P00090000 P 12/20/14 90.0 30.40 32.00
SCTY 141220P00095000 P 12/20/14 95.0 35.40 37.00
SCTY 141220P00100000 P 12/20/14 100.0 40.25 41.95
SCTY 150117C00008000 C 01/17/15 8.0 50.00 52.15
SCTY 150117C00010000 C 01/17/15 10.0 48.40 50.05
SCTY 150117C00013000 C 01/17/15 13.0 44.85 47.05
SCTY 150117C00015000 C 01/17/15 15.0 43.00 45.10
SCTY 150117C00018000 C 01/17/15 18.0 39.95 41.95
SCTY 150117C00020000 C 01/17/15 20.0 37.85 39.90
SCTY 150117C00023000 C 01/17/15 23.0 34.65 36.80
SCTY 150117C00024000 C 01/17/15 24.0 33.65 35.85
SCTY 150117C00025000 C 01/17/15 25.0 32.60 34.80
SCTY 150117C00026000 C 01/17/15 26.0 31.55 33.80
SCTY 150117C00027000 C 01/17/15 27.0 31.35 32.90
SCTY 150117C00028000 C 01/17/15 28.0 29.50 31.85
SCTY 150117C00029000 C 01/17/15 29.0 28.50 30.85
SCTY 150117C00030000 C 01/17/15 30.0 27.50 29.85
SCTY 150117C00031000 C 01/17/15 31.0 26.50 28.95
SCTY 150117C00032000 C 01/17/15 32.0 25.50 28.00
SCTY 150117C00033000 C 01/17/15 33.0 25.45 27.00
SCTY 150117C00034000 C 01/17/15 34.0 23.70 26.10
SCTY 150117C00035000 C 01/17/15 35.0 23.50 25.10
SCTY 150117C00036000 C 01/17/15 36.0 21.70 24.15
SCTY 150117C00037000 C 01/17/15 37.0 21.60 23.20
SCTY 150117C00038000 C 01/17/15 38.0 19.90 22.30
SCTY 150117C00039000 C 01/17/15 39.0 18.90 21.30
SCTY 150117C00040000 C 01/17/15 40.0 17.90 20.40
SCTY 150117C00041000 C 01/17/15 41.0 17.10 19.45
SCTY 150117C00042000 C 01/17/15 42.0 16.10 18.55
SCTY 150117C00043000 C 01/17/15 43.0 15.30 17.70
SCTY 150117C00044000 C 01/17/15 44.0 14.50 16.70
SCTY 150117C00045000 C 01/17/15 45.0 14.55 15.55
SCTY 150117C00046000 C 01/17/15 46.0 12.70 15.05
SCTY 150117C00047000 C 01/17/15 47.0 12.15 14.15
SCTY 150117C00048000 C 01/17/15 48.0 11.90 13.40
SCTY 150117C00049000 C 01/17/15 49.0 10.85 12.55
SCTY 150117C00050000 C 01/17/15 50.0 10.60 11.50
SCTY 150117C00052500 C 01/17/15 52.5 9.25 9.80
SCTY 150117C00055000 C 01/17/15 55.0 7.70 8.25
SCTY 150117C00057500 C 01/17/15 57.5 6.25 6.70
SCTY 150117C00060000 C 01/17/15 60.0 5.05 5.30
SCTY 150117C00062500 C 01/17/15 62.5 4.00 4.40
SCTY 150117C00065000 C 01/17/15 65.0 3.15 3.40
SCTY 150117C00067500 C 01/17/15 67.5 2.41 2.73
SCTY 150117C00070000 C 01/17/15 70.0 1.96 2.15
SCTY 150117C00072500 C 01/17/15 72.5 1.52 1.77
SCTY 150117C00075000 C 01/17/15 75.0 1.17 1.35
SCTY 150117C00077500 C 01/17/15 77.5 0.90 1.05
SCTY 150117C00080000 C 01/17/15 80.0 0.68 0.85
SCTY 150117C00082500 C 01/17/15 82.5 0.52 0.69
SCTY 150117C00085000 C 01/17/15 85.0 0.40 0.56
SCTY 150117C00087500 C 01/17/15 87.5 0.29 0.44
SCTY 150117C00090000 C 01/17/15 90.0 0.25 0.36
SCTY 150117C00092500 C 01/17/15 92.5 0.09 0.45
SCTY 150117C00095000 C 01/17/15 95.0 0.03 0.41
SCTY 150117C00100000 C 01/17/15 100.0 0.05 0.34
SCTY 150117C00105000 C 01/17/15 105.0 0.02 0.44
SCTY 150117C00110000 C 01/17/15 110.0 0.02 0.30
SCTY 150117C00115000 C 01/17/15 115.0 0.02 0.29
SCTY 150117C00120000 C 01/17/15 120.0 0.00 0.25
SCTY 150117C00125000 C 01/17/15 125.0 0.00 0.25
SCTY 150117C00130000 C 01/17/15 130.0 0.00 0.23
SCTY 150117C00135000 C 01/17/15 135.0 0.00 0.21
SCTY 150117C00140000 C 01/17/15 140.0 0.00 0.19
SCTY 150117C00145000 C 01/17/15 145.0 0.00 0.14
SCTY 150117C00150000 C 01/17/15 150.0 0.00 0.15
SCTY 150117C00155000 C 01/17/15 155.0 0.00 0.13
SCTY 150117C00160000 C 01/17/15 160.0 0.00 0.13
SCTY 150117C00165000 C 01/17/15 165.0 0.00 0.13
SCTY 150117C00170000 C 01/17/15 170.0 0.00 0.12
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 0.13
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.20
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.25
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.47
SCTY 150117P00024000 P 01/17/15 24.0 0.02 0.27
SCTY 150117P00025000 P 01/17/15 25.0 0.01 0.30
SCTY 150117P00026000 P 01/17/15 26.0 0.00 0.50
SCTY 150117P00027000 P 01/17/15 27.0 0.00 0.50
SCTY 150117P00028000 P 01/17/15 28.0 0.08 0.34
SCTY 150117P00029000 P 01/17/15 29.0 0.10 0.50
SCTY 150117P00030000 P 01/17/15 30.0 0.12 0.36
SCTY 150117P00031000 P 01/17/15 31.0 0.15 0.50
SCTY 150117P00032000 P 01/17/15 32.0 0.18 0.43
SCTY 150117P00033000 P 01/17/15 33.0 0.21 0.58
SCTY 150117P00034000 P 01/17/15 34.0 0.26 0.63
SCTY 150117P00035000 P 01/17/15 35.0 0.32 0.68
SCTY 150117P00036000 P 01/17/15 36.0 0.34 0.73
SCTY 150117P00037000 P 01/17/15 37.0 0.38 0.80
SCTY 150117P00038000 P 01/17/15 38.0 0.48 0.87
SCTY 150117P00039000 P 01/17/15 39.0 0.60 0.92
SCTY 150117P00040000 P 01/17/15 40.0 0.70 1.00
SCTY 150117P00041000 P 01/17/15 41.0 0.75 1.14
SCTY 150117P00042000 P 01/17/15 42.0 0.88 1.26
SCTY 150117P00043000 P 01/17/15 43.0 0.99 1.39
SCTY 150117P00044000 P 01/17/15 44.0 0.98 1.35
SCTY 150117P00045000 P 01/17/15 45.0 1.29 1.48
SCTY 150117P00046000 P 01/17/15 46.0 1.38 2.02
SCTY 150117P00047000 P 01/17/15 47.0 1.56 1.85
SCTY 150117P00048000 P 01/17/15 48.0 1.74 2.14
SCTY 150117P00049000 P 01/17/15 49.0 1.97 2.79
SCTY 150117P00050000 P 01/17/15 50.0 2.19 2.53
SCTY 150117P00052500 P 01/17/15 52.5 2.95 3.20
SCTY 150117P00055000 P 01/17/15 55.0 3.65 4.05
SCTY 150117P00057500 P 01/17/15 57.5 4.90 5.15
SCTY 150117P00060000 P 01/17/15 60.0 6.15 6.45
SCTY 150117P00062500 P 01/17/15 62.5 7.55 8.15
SCTY 150117P00065000 P 01/17/15 65.0 8.90 9.55
SCTY 150117P00067500 P 01/17/15 67.5 11.05 11.55
SCTY 150117P00070000 P 01/17/15 70.0 12.70 14.00
SCTY 150117P00072500 P 01/17/15 72.5 14.60 17.00
SCTY 150117P00075000 P 01/17/15 75.0 16.70 18.15
SCTY 150117P00077500 P 01/17/15 77.5 18.95 19.75
SCTY 150117P00080000 P 01/17/15 80.0 21.25 23.85
SCTY 150117P00082500 P 01/17/15 82.5 23.55 24.45
SCTY 150117P00085000 P 01/17/15 85.0 25.90 27.00
SCTY 150117P00087500 P 01/17/15 87.5 28.20 30.80
SCTY 150117P00090000 P 01/17/15 90.0 30.70 33.20
SCTY 150117P00092500 P 01/17/15 92.5 33.15 35.60
SCTY 150117P00095000 P 01/17/15 95.0 35.60 38.00
SCTY 150117P00100000 P 01/17/15 100.0 40.45 43.00
SCTY 150117P00105000 P 01/17/15 105.0 45.30 48.00
SCTY 150117P00110000 P 01/17/15 110.0 50.45 53.00
SCTY 150117P00115000 P 01/17/15 115.0 55.40 57.00
SCTY 150117P00120000 P 01/17/15 120.0 60.35 62.80
SCTY 150117P00125000 P 01/17/15 125.0 65.35 67.80
SCTY 150117P00130000 P 01/17/15 130.0 70.20 72.80
SCTY 150117P00135000 P 01/17/15 135.0 75.20 77.80
SCTY 150117P00140000 P 01/17/15 140.0 80.15 82.80
SCTY 150117P00145000 P 01/17/15 145.0 85.20 87.80
SCTY 150117P00150000 P 01/17/15 150.0 90.15 92.80
SCTY 150117P00155000 P 01/17/15 155.0 95.15 97.80
SCTY 150117P00160000 P 01/17/15 160.0 100.05 102.80
SCTY 150117P00165000 P 01/17/15 165.0 105.15 107.80
SCTY 150117P00170000 P 01/17/15 170.0 110.15 112.80
SCTY 150417C00010000 C 04/17/15 10.0 48.15 50.60
SCTY 150417C00013000 C 04/17/15 13.0 45.15 48.40
SCTY 150417C00015000 C 04/17/15 15.0 43.65 45.60
SCTY 150417C00018000 C 04/17/15 18.0 40.65 42.65
SCTY 150417C00020000 C 04/17/15 20.0 38.70 40.60
SCTY 150417C00023000 C 04/17/15 23.0 35.05 37.15
SCTY 150417C00024000 C 04/17/15 24.0 34.75 36.20
SCTY 150417C00025000 C 04/17/15 25.0 33.80 35.10
SCTY 150417C00026000 C 04/17/15 26.0 32.85 34.15
SCTY 150417C00027000 C 04/17/15 27.0 31.20 33.25
SCTY 150417C00028000 C 04/17/15 28.0 29.70 32.40
SCTY 150417C00029000 C 04/17/15 29.0 28.70 31.30
SCTY 150417C00030000 C 04/17/15 30.0 28.35 30.35
SCTY 150417C00031000 C 04/17/15 31.0 27.85 29.35
SCTY 150417C00032000 C 04/17/15 32.0 27.10 28.30
SCTY 150417C00033000 C 04/17/15 33.0 25.55 27.45
SCTY 150417C00034000 C 04/17/15 34.0 24.60 26.60
SCTY 150417C00035000 C 04/17/15 35.0 23.70 25.65
SCTY 150417C00036000 C 04/17/15 36.0 22.80 24.75
SCTY 150417C00037000 C 04/17/15 37.0 21.90 23.90
SCTY 150417C00038000 C 04/17/15 38.0 21.05 23.10
SCTY 150417C00039000 C 04/17/15 39.0 20.20 22.05
SCTY 150417C00040000 C 04/17/15 40.0 19.40 21.20
SCTY 150417C00041000 C 04/17/15 41.0 18.10 20.40
SCTY 150417C00042000 C 04/17/15 42.0 17.30 19.55
SCTY 150417C00043000 C 04/17/15 43.0 16.50 18.70
SCTY 150417C00044000 C 04/17/15 44.0 15.70 17.90
SCTY 150417C00045000 C 04/17/15 45.0 15.40 17.00
SCTY 150417C00046000 C 04/17/15 46.0 14.60 16.45
SCTY 150417C00047000 C 04/17/15 47.0 13.50 15.65
SCTY 150417C00048000 C 04/17/15 48.0 12.70 14.90
SCTY 150417C00049000 C 04/17/15 49.0 12.50 14.25
SCTY 150417C00050000 C 04/17/15 50.0 12.25 13.50
SCTY 150417C00052500 C 04/17/15 52.5 10.90 11.80
SCTY 150417C00055000 C 04/17/15 55.0 9.65 10.55
SCTY 150417C00057500 C 04/17/15 57.5 8.30 9.10
SCTY 150417C00060000 C 04/17/15 60.0 7.30 7.65
SCTY 150417C00062500 C 04/17/15 62.5 6.30 6.60
SCTY 150417C00065000 C 04/17/15 65.0 5.40 5.70
SCTY 150417C00067500 C 04/17/15 67.5 4.55 4.90
SCTY 150417C00070000 C 04/17/15 70.0 3.90 4.25
SCTY 150417C00072500 C 04/17/15 72.5 3.10 3.65
SCTY 150417C00075000 C 04/17/15 75.0 2.45 3.15
SCTY 150417C00077500 C 04/17/15 77.5 2.00 2.80
SCTY 150417C00080000 C 04/17/15 80.0 1.65 2.42
SCTY 150417C00085000 C 04/17/15 85.0 1.08 1.85
SCTY 150417C00090000 C 04/17/15 90.0 0.75 1.39
SCTY 150417C00095000 C 04/17/15 95.0 0.80 1.05
SCTY 150417C00100000 C 04/17/15 100.0 0.36 0.82
SCTY 150417C00105000 C 04/17/15 105.0 0.23 0.65
SCTY 150417C00110000 C 04/17/15 110.0 0.24 0.63
SCTY 150417C00115000 C 04/17/15 115.0 0.17 0.35
SCTY 150417C00120000 C 04/17/15 120.0 0.05 0.47
SCTY 150417C00125000 C 04/17/15 125.0 0.07 0.30
SCTY 150417C00130000 C 04/17/15 130.0 0.04 0.35
SCTY 150417C00135000 C 04/17/15 135.0 0.02 0.27
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.50
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.50
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.16
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.32
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.36
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.50
SCTY 150417P00020000 P 04/17/15 20.0 0.03 0.46
SCTY 150417P00023000 P 04/17/15 23.0 0.11 0.65
SCTY 150417P00024000 P 04/17/15 24.0 0.20 0.70
SCTY 150417P00025000 P 04/17/15 25.0 0.25 0.75
SCTY 150417P00026000 P 04/17/15 26.0 0.30 0.80
SCTY 150417P00027000 P 04/17/15 27.0 0.35 0.85
SCTY 150417P00028000 P 04/17/15 28.0 0.43 0.93
SCTY 150417P00029000 P 04/17/15 29.0 0.50 1.00
SCTY 150417P00030000 P 04/17/15 30.0 0.58 1.08
SCTY 150417P00031000 P 04/17/15 31.0 0.65 1.15
SCTY 150417P00032000 P 04/17/15 32.0 0.79 1.39
SCTY 150417P00033000 P 04/17/15 33.0 0.79 1.51
SCTY 150417P00034000 P 04/17/15 34.0 0.96 1.45
SCTY 150417P00035000 P 04/17/15 35.0 1.09 1.57
SCTY 150417P00036000 P 04/17/15 36.0 1.16 1.73
SCTY 150417P00037000 P 04/17/15 37.0 1.30 1.88
SCTY 150417P00038000 P 04/17/15 38.0 1.44 2.03
SCTY 150417P00039000 P 04/17/15 39.0 1.53 2.20
SCTY 150417P00040000 P 04/17/15 40.0 1.75 2.26
SCTY 150417P00041000 P 04/17/15 41.0 1.89 2.46
SCTY 150417P00042000 P 04/17/15 42.0 2.12 2.80
SCTY 150417P00043000 P 04/17/15 43.0 2.26 2.96
SCTY 150417P00044000 P 04/17/15 44.0 2.57 3.20
SCTY 150417P00045000 P 04/17/15 45.0 2.79 3.40
SCTY 150417P00046000 P 04/17/15 46.0 3.00 3.60
SCTY 150417P00047000 P 04/17/15 47.0 3.25 3.85
SCTY 150417P00048000 P 04/17/15 48.0 3.55 4.30
SCTY 150417P00049000 P 04/17/15 49.0 3.85 4.50
SCTY 150417P00050000 P 04/17/15 50.0 4.25 4.70
SCTY 150417P00052500 P 04/17/15 52.5 5.10 5.80
SCTY 150417P00055000 P 04/17/15 55.0 6.20 6.75
SCTY 150417P00057500 P 04/17/15 57.5 7.35 7.95
SCTY 150417P00060000 P 04/17/15 60.0 8.65 9.20
SCTY 150417P00062500 P 04/17/15 62.5 10.15 11.50
SCTY 150417P00065000 P 04/17/15 65.0 11.70 12.80
SCTY 150417P00067500 P 04/17/15 67.5 13.35 14.15
SCTY 150417P00070000 P 04/17/15 70.0 15.05 17.35
SCTY 150417P00072500 P 04/17/15 72.5 16.75 18.05
SCTY 150417P00075000 P 04/17/15 75.0 18.75 20.30
SCTY 150417P00077500 P 04/17/15 77.5 20.85 22.30
SCTY 150417P00080000 P 04/17/15 80.0 22.70 24.75
SCTY 150417P00085000 P 04/17/15 85.0 27.25 28.65
SCTY 150417P00090000 P 04/17/15 90.0 31.85 34.20
SCTY 150417P00095000 P 04/17/15 95.0 36.50 37.90
SCTY 150417P00100000 P 04/17/15 100.0 40.95 43.35
SCTY 150417P00105000 P 04/17/15 105.0 45.80 48.05
SCTY 150417P00110000 P 04/17/15 110.0 50.70 52.95
SCTY 150417P00115000 P 04/17/15 115.0 55.50 57.30
SCTY 150417P00120000 P 04/17/15 120.0 60.45 62.80
SCTY 150417P00125000 P 04/17/15 125.0 65.45 67.05
SCTY 150417P00130000 P 04/17/15 130.0 70.40 72.00
SCTY 150417P00135000 P 04/17/15 135.0 74.80 77.95
SCTY 150417P00140000 P 04/17/15 140.0 80.10 82.95
SCTY 150417P00145000 P 04/17/15 145.0 84.80 87.90
SCTY 160115C00005000 C 01/15/16 5.0 52.95 55.90
SCTY 160115C00010000 C 01/15/16 10.0 47.90 50.90
SCTY 160115C00015000 C 01/15/16 15.0 42.55 46.30
SCTY 160115C00018000 C 01/15/16 18.0 39.40 43.15
SCTY 160115C00020000 C 01/15/16 20.0 37.95 40.70
SCTY 160115C00023000 C 01/15/16 23.0 35.30 37.50
SCTY 160115C00025000 C 01/15/16 25.0 33.50 35.70
SCTY 160115C00028000 C 01/15/16 28.0 30.60 33.05
SCTY 160115C00030000 C 01/15/16 30.0 28.95 31.20
SCTY 160115C00033000 C 01/15/16 33.0 26.10 28.55
SCTY 160115C00035000 C 01/15/16 35.0 24.50 26.95
SCTY 160115C00037000 C 01/15/16 37.0 23.10 25.45
SCTY 160115C00040000 C 01/15/16 40.0 20.70 23.20
SCTY 160115C00042000 C 01/15/16 42.0 19.50 21.80
SCTY 160115C00045000 C 01/15/16 45.0 17.60 19.85
SCTY 160115C00047000 C 01/15/16 47.0 16.35 18.60
SCTY 160115C00050000 C 01/15/16 50.0 14.30 16.90
SCTY 160115C00052500 C 01/15/16 52.5 13.40 15.55
SCTY 160115C00055000 C 01/15/16 55.0 12.15 14.30
SCTY 160115C00057500 C 01/15/16 57.5 12.00 13.20
SCTY 160115C00060000 C 01/15/16 60.0 11.00 11.80
SCTY 160115C00062500 C 01/15/16 62.5 10.05 10.85
SCTY 160115C00065000 C 01/15/16 65.0 9.25 9.95
SCTY 160115C00067500 C 01/15/16 67.5 7.90 9.05
SCTY 160115C00070000 C 01/15/16 70.0 7.55 8.35
SCTY 160115C00072500 C 01/15/16 72.5 6.70 7.75
SCTY 160115C00075000 C 01/15/16 75.0 6.40 7.15
SCTY 160115C00077500 C 01/15/16 77.5 5.00 6.70
SCTY 160115C00080000 C 01/15/16 80.0 4.60 5.90
SCTY 160115C00082500 C 01/15/16 82.5 4.15 5.50
SCTY 160115C00085000 C 01/15/16 85.0 3.75 5.05
SCTY 160115C00087500 C 01/15/16 87.5 3.40 4.65
SCTY 160115C00090000 C 01/15/16 90.0 3.05 4.30
SCTY 160115C00092500 C 01/15/16 92.5 2.70 3.95
SCTY 160115C00095000 C 01/15/16 95.0 2.80 3.60
SCTY 160115C00100000 C 01/15/16 100.0 2.15 3.10
SCTY 160115C00105000 C 01/15/16 105.0 1.65 2.68
SCTY 160115C00110000 C 01/15/16 110.0 1.46 2.34
SCTY 160115C00115000 C 01/15/16 115.0 1.16 1.99
SCTY 160115C00120000 C 01/15/16 120.0 1.03 1.53
SCTY 160115C00125000 C 01/15/16 125.0 0.82 1.53
SCTY 160115C00130000 C 01/15/16 130.0 0.80 1.44
SCTY 160115C00135000 C 01/15/16 135.0 0.75 1.25
SCTY 160115C00140000 C 01/15/16 140.0 0.61 1.20
SCTY 160115C00145000 C 01/15/16 145.0 0.51 1.01
SCTY 160115C00150000 C 01/15/16 150.0 0.45 0.95
SCTY 160115C00155000 C 01/15/16 155.0 0.30 0.80
SCTY 160115C00160000 C 01/15/16 160.0 0.33 0.83
SCTY 160115C00165000 C 01/15/16 165.0 0.28 0.78
SCTY 160115C00170000 C 01/15/16 170.0 0.36 0.50
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.20
SCTY 160115P00010000 P 01/15/16 10.0 0.15 0.50
SCTY 160115P00015000 P 01/15/16 15.0 0.27 0.77
SCTY 160115P00018000 P 01/15/16 18.0 0.46 0.90
SCTY 160115P00020000 P 01/15/16 20.0 0.62 1.12
SCTY 160115P00023000 P 01/15/16 23.0 0.93 1.43
SCTY 160115P00025000 P 01/15/16 25.0 1.35 1.90
SCTY 160115P00028000 P 01/15/16 28.0 1.78 2.32
SCTY 160115P00030000 P 01/15/16 30.0 2.14 2.50
SCTY 160115P00033000 P 01/15/16 33.0 2.72 3.40
SCTY 160115P00035000 P 01/15/16 35.0 3.15 3.50
SCTY 160115P00037000 P 01/15/16 37.0 3.65 4.45
SCTY 160115P00040000 P 01/15/16 40.0 4.50 5.25
SCTY 160115P00042000 P 01/15/16 42.0 5.15 5.95
SCTY 160115P00045000 P 01/15/16 45.0 6.15 6.95
SCTY 160115P00047000 P 01/15/16 47.0 6.90 7.90
SCTY 160115P00050000 P 01/15/16 50.0 8.10 9.65
SCTY 160115P00052500 P 01/15/16 52.5 9.30 10.55
SCTY 160115P00055000 P 01/15/16 55.0 10.60 12.00
SCTY 160115P00057500 P 01/15/16 57.5 11.85 12.50
SCTY 160115P00060000 P 01/15/16 60.0 13.30 14.90
SCTY 160115P00062500 P 01/15/16 62.5 14.65 16.15
SCTY 160115P00065000 P 01/15/16 65.0 16.35 17.45
SCTY 160115P00067500 P 01/15/16 67.5 18.00 19.00
SCTY 160115P00070000 P 01/15/16 70.0 19.70 21.45
SCTY 160115P00072500 P 01/15/16 72.5 20.90 23.20
SCTY 160115P00075000 P 01/15/16 75.0 23.25 24.00
SCTY 160115P00077500 P 01/15/16 77.5 25.15 27.60
SCTY 160115P00080000 P 01/15/16 80.0 26.80 29.70
SCTY 160115P00082500 P 01/15/16 82.5 28.30 31.00
SCTY 160115P00085000 P 01/15/16 85.0 30.85 33.10
SCTY 160115P00087500 P 01/15/16 87.5 32.50 35.20
SCTY 160115P00090000 P 01/15/16 90.0 35.05 37.60
SCTY 160115P00092500 P 01/15/16 92.5 37.35 39.80
SCTY 160115P00095000 P 01/15/16 95.0 39.00 41.80
SCTY 160115P00100000 P 01/15/16 100.0 43.85 46.20
SCTY 160115P00105000 P 01/15/16 105.0 48.35 50.80
SCTY 160115P00110000 P 01/15/16 110.0 52.75 55.20
SCTY 160115P00115000 P 01/15/16 115.0 58.10 60.20
SCTY 160115P00120000 P 01/15/16 120.0 62.30 64.80
SCTY 160115P00125000 P 01/15/16 125.0 67.05 69.40
SCTY 160115P00130000 P 01/15/16 130.0 71.90 74.15
SCTY 160115P00135000 P 01/15/16 135.0 76.05 78.95
SCTY 160115P00140000 P 01/15/16 140.0 80.85 83.95
SCTY 160115P00145000 P 01/15/16 145.0 85.75 88.65
SCTY 160115P00150000 P 01/15/16 150.0 90.15 93.55
SCTY 160115P00155000 P 01/15/16 155.0 95.55 98.40
SCTY 160115P00160000 P 01/15/16 160.0 100.40 103.40
SCTY 160115P00165000 P 01/15/16 165.0 105.45 108.40
SCTY 160115P00170000 P 01/15/16 170.0 110.40 113.20
SCTY 170120C00008000 C 01/20/17 8.0 49.20 52.85
SCTY 170120C00010000 C 01/20/17 10.0 47.75 51.05
SCTY 170120C00013000 C 01/20/17 13.0 44.55 48.30
SCTY 170120C00015000 C 01/20/17 15.0 42.60 46.20
SCTY 170120C00018000 C 01/20/17 18.0 40.00 43.40
SCTY 170120C00020000 C 01/20/17 20.0 37.95 40.95
SCTY 170120C00023000 C 01/20/17 23.0 35.65 39.55
SCTY 170120C00025000 C 01/20/17 25.0 33.95 37.40
SCTY 170120C00028000 C 01/20/17 28.0 31.55 34.90
SCTY 170120C00030000 C 01/20/17 30.0 29.80 33.45
SCTY 170120C00033000 C 01/20/17 33.0 27.65 31.35
SCTY 170120C00035000 C 01/20/17 35.0 26.30 30.00
SCTY 170120C00038000 C 01/20/17 38.0 24.30 28.00
SCTY 170120C00040000 C 01/20/17 40.0 23.05 26.85
SCTY 170120C00043000 C 01/20/17 43.0 21.15 24.65
SCTY 170120C00045000 C 01/20/17 45.0 20.30 23.00
SCTY 170120C00050000 C 01/20/17 50.0 19.10 20.85
SCTY 170120C00052500 C 01/20/17 52.5 16.35 19.95
SCTY 170120C00055000 C 01/20/17 55.0 15.65 18.90
SCTY 170120C00057500 C 01/20/17 57.5 15.40 18.00
SCTY 170120C00060000 C 01/20/17 60.0 14.80 16.30
SCTY 170120C00062500 C 01/20/17 62.5 13.20 15.05
SCTY 170120C00065000 C 01/20/17 65.0 11.35 14.20
SCTY 170120C00067500 C 01/20/17 67.5 12.10 13.65
SCTY 170120C00070000 C 01/20/17 70.0 10.45 13.10
SCTY 170120C00072500 C 01/20/17 72.5 9.85 13.40
SCTY 170120C00075000 C 01/20/17 75.0 9.25 12.05
SCTY 170120C00077500 C 01/20/17 77.5 8.40 12.00
SCTY 170120C00080000 C 01/20/17 80.0 7.80 10.70
SCTY 170120C00085000 C 01/20/17 85.0 6.70 9.30
SCTY 170120C00090000 C 01/20/17 90.0 5.60 8.30
SCTY 170120C00095000 C 01/20/17 95.0 5.00 7.55
SCTY 170120C00100000 C 01/20/17 100.0 5.15 6.95
SCTY 170120C00105000 C 01/20/17 105.0 4.00 6.20
SCTY 170120C00110000 C 01/20/17 110.0 3.35 6.85
SCTY 170120C00115000 C 01/20/17 115.0 2.85 6.00
SCTY 170120C00120000 C 01/20/17 120.0 2.57 4.70
SCTY 170120C00125000 C 01/20/17 125.0 2.14 5.20
SCTY 170120C00130000 C 01/20/17 130.0 1.86 4.80
SCTY 170120C00135000 C 01/20/17 135.0 1.68 4.50
SCTY 170120C00140000 C 01/20/17 140.0 1.60 4.30
SCTY 170120P00008000 P 01/20/17 8.0 0.00 0.94
SCTY 170120P00010000 P 01/20/17 10.0 0.55 0.60
SCTY 170120P00013000 P 01/20/17 13.0 0.14 1.60
SCTY 170120P00015000 P 01/20/17 15.0 0.28 1.90
SCTY 170120P00018000 P 01/20/17 18.0 0.55 2.43
SCTY 170120P00020000 P 01/20/17 20.0 0.78 2.80
SCTY 170120P00023000 P 01/20/17 23.0 2.08 3.45
SCTY 170120P00025000 P 01/20/17 25.0 2.49 3.95
SCTY 170120P00028000 P 01/20/17 28.0 3.20 4.75
SCTY 170120P00030000 P 01/20/17 30.0 3.75 5.00
SCTY 170120P00033000 P 01/20/17 33.0 4.60 5.80
SCTY 170120P00035000 P 01/20/17 35.0 5.25 6.40
SCTY 170120P00038000 P 01/20/17 38.0 6.25 7.55
SCTY 170120P00040000 P 01/20/17 40.0 7.05 9.00
SCTY 170120P00043000 P 01/20/17 43.0 8.25 9.70
SCTY 170120P00045000 P 01/20/17 45.0 9.10 10.80
SCTY 170120P00050000 P 01/20/17 50.0 10.30 13.20
SCTY 170120P00052500 P 01/20/17 52.5 11.50 14.30
SCTY 170120P00055000 P 01/20/17 55.0 13.00 15.75
SCTY 170120P00057500 P 01/20/17 57.5 14.75 17.15
SCTY 170120P00060000 P 01/20/17 60.0 16.85 18.85
SCTY 170120P00062500 P 01/20/17 62.5 17.20 20.25
SCTY 170120P00065000 P 01/20/17 65.0 19.00 22.25
SCTY 170120P00067500 P 01/20/17 67.5 20.80 23.85
SCTY 170120P00070000 P 01/20/17 70.0 22.50 25.35
SCTY 170120P00072500 P 01/20/17 72.5 24.40 27.50
SCTY 170120P00075000 P 01/20/17 75.0 26.15 29.35
SCTY 170120P00077500 P 01/20/17 77.5 27.80 31.80
SCTY 170120P00080000 P 01/20/17 80.0 29.75 33.20
SCTY 170120P00085000 P 01/20/17 85.0 33.70 37.50
SCTY 170120P00090000 P 01/20/17 90.0 38.00 41.15
SCTY 170120P00095000 P 01/20/17 95.0 41.75 45.35
SCTY 170120P00100000 P 01/20/17 100.0 46.45 49.60
SCTY 170120P00105000 P 01/20/17 105.0 50.75 54.35
SCTY 170120P00110000 P 01/20/17 110.0 55.10 58.70
SCTY 170120P00115000 P 01/20/17 115.0 59.60 63.15
SCTY 170120P00120000 P 01/20/17 120.0 63.90 67.65
SCTY 170120P00125000 P 01/20/17 125.0 68.60 72.20
SCTY 170120P00130000 P 01/20/17 130.0 73.30 76.85
SCTY 170120P00135000 P 01/20/17 135.0 77.85 81.50
SCTY 170120P00140000 P 01/20/17 140.0 82.60 86.30

OPRA data is delayed 15 minutes.