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 (2016-06-24)Premium Content

Solarcity Corporation (SCTY)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 160701C00010000 C 07/01/16 10.0 9.95 12.50
SCTY 160701C00011000 C 07/01/16 11.0 8.95 11.45
SCTY 160701C00012000 C 07/01/16 12.0 7.95 10.45
SCTY 160701C00012500 C 07/01/16 12.5 7.45 9.95
SCTY 160701C00013000 C 07/01/16 13.0 6.95 9.45
SCTY 160701C00013500 C 07/01/16 13.5 6.40 8.95
SCTY 160701C00014000 C 07/01/16 14.0 5.90 8.45
SCTY 160701C00014500 C 07/01/16 14.5 5.40 7.95
SCTY 160701C00015000 C 07/01/16 15.0 5.20 7.45
SCTY 160701C00015500 C 07/01/16 15.5 4.25 7.25
SCTY 160701C00016000 C 07/01/16 16.0 4.15 6.50
SCTY 160701C00016500 C 07/01/16 16.5 3.65 6.00
SCTY 160701C00017000 C 07/01/16 17.0 3.20 5.35
SCTY 160701C00017500 C 07/01/16 17.5 2.66 4.85
SCTY 160701C00018000 C 07/01/16 18.0 2.17 4.45
SCTY 160701C00018500 C 07/01/16 18.5 1.20 4.00
SCTY 160701C00019000 C 07/01/16 19.0 2.57 3.50
SCTY 160701C00019500 C 07/01/16 19.5 2.31 2.99
SCTY 160701C00020000 C 07/01/16 20.0 1.88 2.35
SCTY 160701C00020500 C 07/01/16 20.5 1.57 1.96
SCTY 160701C00021000 C 07/01/16 21.0 1.22 1.57
SCTY 160701C00021500 C 07/01/16 21.5 0.92 1.28
SCTY 160701C00022000 C 07/01/16 22.0 0.60 0.86
SCTY 160701C00022500 C 07/01/16 22.5 0.48 0.70
SCTY 160701C00023000 C 07/01/16 23.0 0.34 0.40
SCTY 160701C00023500 C 07/01/16 23.5 0.23 0.35
SCTY 160701C00024000 C 07/01/16 24.0 0.15 0.36
SCTY 160701C00024500 C 07/01/16 24.5 0.11 0.27
SCTY 160701C00025000 C 07/01/16 25.0 0.05 0.21
SCTY 160701C00025500 C 07/01/16 25.5 0.03 0.16
SCTY 160701C00026000 C 07/01/16 26.0 0.02 0.08
SCTY 160701C00026500 C 07/01/16 26.5 0.01 0.19
SCTY 160701C00027000 C 07/01/16 27.0 0.00 0.14
SCTY 160701C00027500 C 07/01/16 27.5 0.00 0.10
SCTY 160701C00028000 C 07/01/16 28.0 0.00 0.13
SCTY 160701C00028500 C 07/01/16 28.5 0.00 0.11
SCTY 160701C00029000 C 07/01/16 29.0 0.00 0.16
SCTY 160701C00029500 C 07/01/16 29.5 0.00 0.21
SCTY 160701C00030000 C 07/01/16 30.0 0.00 0.16
SCTY 160701C00030500 C 07/01/16 30.5 0.00 0.20
SCTY 160701C00031000 C 07/01/16 31.0 0.00 0.16
SCTY 160701C00031500 C 07/01/16 31.5 0.00 0.20
SCTY 160701C00032000 C 07/01/16 32.0 0.00 0.17
SCTY 160701C00032500 C 07/01/16 32.5 0.00 0.16
SCTY 160701C00033000 C 07/01/16 33.0 0.00 0.16
SCTY 160701C00033500 C 07/01/16 33.5 0.00 0.16
SCTY 160701C00034000 C 07/01/16 34.0 0.00 0.16
SCTY 160701C00035000 C 07/01/16 35.0 0.00 0.10
SCTY 160701P00010000 P 07/01/16 10.0 0.00 0.03
SCTY 160701P00011000 P 07/01/16 11.0 0.00 0.03
SCTY 160701P00012000 P 07/01/16 12.0 0.00 0.47
SCTY 160701P00012500 P 07/01/16 12.5 0.00 0.54
SCTY 160701P00013000 P 07/01/16 13.0 0.00 0.03
SCTY 160701P00013500 P 07/01/16 13.5 0.00 0.03
SCTY 160701P00014000 P 07/01/16 14.0 0.00 0.03
SCTY 160701P00014500 P 07/01/16 14.5 0.00 0.03
SCTY 160701P00015000 P 07/01/16 15.0 0.00 0.05
SCTY 160701P00015500 P 07/01/16 15.5 0.00 0.34
SCTY 160701P00016000 P 07/01/16 16.0 0.00 0.20
SCTY 160701P00016500 P 07/01/16 16.5 0.00 0.05
SCTY 160701P00017000 P 07/01/16 17.0 0.02 0.20
SCTY 160701P00017500 P 07/01/16 17.5 0.04 0.06
SCTY 160701P00018000 P 07/01/16 18.0 0.06 0.09
SCTY 160701P00018500 P 07/01/16 18.5 0.04 0.24
SCTY 160701P00019000 P 07/01/16 19.0 0.10 0.20
SCTY 160701P00019500 P 07/01/16 19.5 0.20 0.26
SCTY 160701P00020000 P 07/01/16 20.0 0.20 0.36
SCTY 160701P00020500 P 07/01/16 20.5 0.20 0.68
SCTY 160701P00021000 P 07/01/16 21.0 0.49 0.60
SCTY 160701P00021500 P 07/01/16 21.5 0.52 0.88
SCTY 160701P00022000 P 07/01/16 22.0 0.93 1.30
SCTY 160701P00022500 P 07/01/16 22.5 1.21 1.69
SCTY 160701P00023000 P 07/01/16 23.0 1.54 1.84
SCTY 160701P00023500 P 07/01/16 23.5 1.86 2.37
SCTY 160701P00024000 P 07/01/16 24.0 2.30 2.76
SCTY 160701P00024500 P 07/01/16 24.5 2.71 3.20
SCTY 160701P00025000 P 07/01/16 25.0 3.15 3.80
SCTY 160701P00025500 P 07/01/16 25.5 3.60 5.15
SCTY 160701P00026000 P 07/01/16 26.0 4.05 5.55
SCTY 160701P00026500 P 07/01/16 26.5 4.55 5.55
SCTY 160701P00027000 P 07/01/16 27.0 5.05 6.40
SCTY 160701P00027500 P 07/01/16 27.5 5.55 6.75
SCTY 160701P00028000 P 07/01/16 28.0 6.05 7.05
SCTY 160701P00028500 P 07/01/16 28.5 6.55 7.25
SCTY 160701P00029000 P 07/01/16 29.0 7.05 8.30
SCTY 160701P00029500 P 07/01/16 29.5 7.00 8.50
SCTY 160701P00030000 P 07/01/16 30.0 8.00 9.25
SCTY 160701P00030500 P 07/01/16 30.5 8.00 9.50
SCTY 160701P00031000 P 07/01/16 31.0 8.35 11.60
SCTY 160701P00031500 P 07/01/16 31.5 9.00 12.00
SCTY 160701P00032000 P 07/01/16 32.0 10.00 11.65
SCTY 160701P00032500 P 07/01/16 32.5 10.55 12.50
SCTY 160701P00033000 P 07/01/16 33.0 10.35 13.60
SCTY 160701P00033500 P 07/01/16 33.5 11.00 14.00
SCTY 160701P00034000 P 07/01/16 34.0 12.05 13.65
SCTY 160701P00035000 P 07/01/16 35.0 13.00 14.60
SCTY 160708C00013000 C 07/08/16 13.0 6.95 9.60
SCTY 160708C00014000 C 07/08/16 14.0 5.90 8.45
SCTY 160708C00015000 C 07/08/16 15.0 5.20 7.50
SCTY 160708C00016000 C 07/08/16 16.0 3.80 6.75
SCTY 160708C00016500 C 07/08/16 16.5 3.40 6.30
SCTY 160708C00017000 C 07/08/16 17.0 2.89 5.80
SCTY 160708C00017500 C 07/08/16 17.5 2.20 5.00
SCTY 160708C00018000 C 07/08/16 18.0 2.50 4.50
SCTY 160708C00018500 C 07/08/16 18.5 1.36 4.65
SCTY 160708C00019000 C 07/08/16 19.0 1.61 3.40
SCTY 160708C00019500 C 07/08/16 19.5 2.38 2.99
SCTY 160708C00020000 C 07/08/16 20.0 1.99 2.44
SCTY 160708C00020500 C 07/08/16 20.5 1.63 2.40
SCTY 160708C00021000 C 07/08/16 21.0 1.40 1.99
SCTY 160708C00021500 C 07/08/16 21.5 1.07 1.38
SCTY 160708C00022000 C 07/08/16 22.0 0.80 1.23
SCTY 160708C00022500 C 07/08/16 22.5 0.58 1.21
SCTY 160708C00023000 C 07/08/16 23.0 0.41 0.85
SCTY 160708C00023500 C 07/08/16 23.5 0.33 0.69
SCTY 160708C00024000 C 07/08/16 24.0 0.19 0.36
SCTY 160708C00024500 C 07/08/16 24.5 0.08 0.39
SCTY 160708C00025000 C 07/08/16 25.0 0.10 0.34
SCTY 160708C00025500 C 07/08/16 25.5 0.00 0.74
SCTY 160708C00026000 C 07/08/16 26.0 0.00 0.29
SCTY 160708C00026500 C 07/08/16 26.5 0.02 0.20
SCTY 160708C00027000 C 07/08/16 27.0 0.02 0.10
SCTY 160708C00027500 C 07/08/16 27.5 0.00 0.74
SCTY 160708C00028000 C 07/08/16 28.0 0.00 0.23
SCTY 160708C00028500 C 07/08/16 28.5 0.00 0.72
SCTY 160708C00029000 C 07/08/16 29.0 0.00 0.18
SCTY 160708C00029500 C 07/08/16 29.5 0.00 0.56
SCTY 160708C00030000 C 07/08/16 30.0 0.03 0.11
SCTY 160708C00030500 C 07/08/16 30.5 0.00 0.44
SCTY 160708C00031000 C 07/08/16 31.0 0.00 0.38
SCTY 160708C00031500 C 07/08/16 31.5 0.00 0.35
SCTY 160708C00032000 C 07/08/16 32.0 0.00 0.30
SCTY 160708C00032500 C 07/08/16 32.5 0.00 0.28
SCTY 160708C00033000 C 07/08/16 33.0 0.00 0.26
SCTY 160708C00033500 C 07/08/16 33.5 0.00 0.24
SCTY 160708C00034000 C 07/08/16 34.0 0.00 0.21
SCTY 160708P00013000 P 07/08/16 13.0 0.00 0.51
SCTY 160708P00014000 P 07/08/16 14.0 0.00 0.43
SCTY 160708P00015000 P 07/08/16 15.0 0.00 0.26
SCTY 160708P00016000 P 07/08/16 16.0 0.00 0.50
SCTY 160708P00016500 P 07/08/16 16.5 0.00 0.35
SCTY 160708P00017000 P 07/08/16 17.0 0.00 0.25
SCTY 160708P00017500 P 07/08/16 17.5 0.06 0.43
SCTY 160708P00018000 P 07/08/16 18.0 0.10 0.35
SCTY 160708P00018500 P 07/08/16 18.5 0.23 0.57
SCTY 160708P00019000 P 07/08/16 19.0 0.36 0.40
SCTY 160708P00019500 P 07/08/16 19.5 0.42 0.84
SCTY 160708P00020000 P 07/08/16 20.0 0.55 1.01
SCTY 160708P00020500 P 07/08/16 20.5 0.72 1.18
SCTY 160708P00021000 P 07/08/16 21.0 0.73 1.35
SCTY 160708P00021500 P 07/08/16 21.5 0.94 1.52
SCTY 160708P00022000 P 07/08/16 22.0 1.13 1.90
SCTY 160708P00022500 P 07/08/16 22.5 1.46 2.20
SCTY 160708P00023000 P 07/08/16 23.0 2.02 2.54
SCTY 160708P00023500 P 07/08/16 23.5 2.38 3.05
SCTY 160708P00024000 P 07/08/16 24.0 2.02 3.35
SCTY 160708P00024500 P 07/08/16 24.5 3.15 3.65
SCTY 160708P00025000 P 07/08/16 25.0 3.60 4.50
SCTY 160708P00025500 P 07/08/16 25.5 3.15 6.35
SCTY 160708P00026000 P 07/08/16 26.0 4.50 6.50
SCTY 160708P00026500 P 07/08/16 26.5 4.10 7.30
SCTY 160708P00027000 P 07/08/16 27.0 5.45 7.35
SCTY 160708P00027500 P 07/08/16 27.5 5.20 8.30
SCTY 160708P00028000 P 07/08/16 28.0 5.70 8.75
SCTY 160708P00028500 P 07/08/16 28.5 6.20 9.30
SCTY 160708P00029000 P 07/08/16 29.0 6.55 9.80
SCTY 160708P00029500 P 07/08/16 29.5 7.10 10.20
SCTY 160708P00030000 P 07/08/16 30.0 7.55 10.80
SCTY 160708P00030500 P 07/08/16 30.5 8.10 11.20
SCTY 160708P00031000 P 07/08/16 31.0 8.55 11.80
SCTY 160708P00031500 P 07/08/16 31.5 9.05 12.20
SCTY 160708P00032000 P 07/08/16 32.0 10.35 11.90
SCTY 160708P00032500 P 07/08/16 32.5 10.05 13.20
SCTY 160708P00033000 P 07/08/16 33.0 10.55 13.80
SCTY 160708P00033500 P 07/08/16 33.5 11.05 14.20
SCTY 160708P00034000 P 07/08/16 34.0 11.55 14.80
SCTY 160715C00004000 C 07/15/16 4.0 15.90 19.45
SCTY 160715C00005000 C 07/15/16 5.0 14.90 18.45
SCTY 160715C00006000 C 07/15/16 6.0 13.90 16.50
SCTY 160715C00007000 C 07/15/16 7.0 12.90 15.50
SCTY 160715C00008000 C 07/15/16 8.0 11.90 15.00
SCTY 160715C00009000 C 07/15/16 9.0 10.90 13.50
SCTY 160715C00010000 C 07/15/16 10.0 9.90 13.00
SCTY 160715C00011000 C 07/15/16 11.0 8.90 12.00
SCTY 160715C00012000 C 07/15/16 12.0 7.90 10.50
SCTY 160715C00013000 C 07/15/16 13.0 6.90 9.50
SCTY 160715C00014000 C 07/15/16 14.0 5.90 8.45
SCTY 160715C00014500 C 07/15/16 14.5 5.45 7.95
SCTY 160715C00015000 C 07/15/16 15.0 5.90 7.30
SCTY 160715C00015500 C 07/15/16 15.5 4.65 7.00
SCTY 160715C00016000 C 07/15/16 16.0 4.20 6.30
SCTY 160715C00016500 C 07/15/16 16.5 4.30 5.80
SCTY 160715C00017000 C 07/15/16 17.0 3.90 5.40
SCTY 160715C00017500 C 07/15/16 17.5 4.35 4.80
SCTY 160715C00018000 C 07/15/16 18.0 3.85 4.45
SCTY 160715C00018500 C 07/15/16 18.5 3.40 3.80
SCTY 160715C00019000 C 07/15/16 19.0 3.00 3.40
SCTY 160715C00019500 C 07/15/16 19.5 2.59 2.91
SCTY 160715C00020000 C 07/15/16 20.0 2.23 2.59
SCTY 160715C00020500 C 07/15/16 20.5 1.90 2.15
SCTY 160715C00021000 C 07/15/16 21.0 1.59 1.94
SCTY 160715C00021500 C 07/15/16 21.5 1.22 1.54
SCTY 160715C00022000 C 07/15/16 22.0 0.94 1.24
SCTY 160715C00022500 C 07/15/16 22.5 0.87 1.06
SCTY 160715C00023000 C 07/15/16 23.0 0.69 0.84
SCTY 160715C00023500 C 07/15/16 23.5 0.53 0.72
SCTY 160715C00024000 C 07/15/16 24.0 0.40 0.74
SCTY 160715C00024500 C 07/15/16 24.5 0.26 0.65
SCTY 160715C00025000 C 07/15/16 25.0 0.24 0.40
SCTY 160715C00025500 C 07/15/16 25.5 0.18 0.29
SCTY 160715C00026000 C 07/15/16 26.0 0.13 0.23
SCTY 160715C00026500 C 07/15/16 26.5 0.09 0.19
SCTY 160715C00027000 C 07/15/16 27.0 0.06 0.15
SCTY 160715C00027500 C 07/15/16 27.5 0.04 0.11
SCTY 160715C00028000 C 07/15/16 28.0 0.02 0.09
SCTY 160715C00028500 C 07/15/16 28.5 0.01 0.07
SCTY 160715C00029000 C 07/15/16 29.0 0.02 0.06
SCTY 160715C00029500 C 07/15/16 29.5 0.00 0.37
SCTY 160715C00030000 C 07/15/16 30.0 0.02 0.05
SCTY 160715C00030500 C 07/15/16 30.5 0.00 0.21
SCTY 160715C00031000 C 07/15/16 31.0 0.00 0.10
SCTY 160715C00032000 C 07/15/16 32.0 0.00 0.17
SCTY 160715C00033000 C 07/15/16 33.0 0.00 0.05
SCTY 160715C00034000 C 07/15/16 34.0 0.00 0.29
SCTY 160715C00035000 C 07/15/16 35.0 0.00 0.09
SCTY 160715C00036000 C 07/15/16 36.0 0.00 0.21
SCTY 160715C00037000 C 07/15/16 37.0 0.00 0.19
SCTY 160715C00038000 C 07/15/16 38.0 0.00 0.11
SCTY 160715C00039000 C 07/15/16 39.0 0.00 0.16
SCTY 160715C00040000 C 07/15/16 40.0 0.00 0.10
SCTY 160715C00041000 C 07/15/16 41.0 0.00 0.16
SCTY 160715C00042000 C 07/15/16 42.0 0.00 0.10
SCTY 160715C00043000 C 07/15/16 43.0 0.00 0.16
SCTY 160715C00044000 C 07/15/16 44.0 0.00 0.16
SCTY 160715C00045000 C 07/15/16 45.0 0.00 0.01
SCTY 160715C00046000 C 07/15/16 46.0 0.00 0.15
SCTY 160715C00047000 C 07/15/16 47.0 0.00 0.13
SCTY 160715C00048000 C 07/15/16 48.0 0.00 0.11
SCTY 160715C00049000 C 07/15/16 49.0 0.00 0.11
SCTY 160715C00050000 C 07/15/16 50.0 0.00 0.05
SCTY 160715C00052500 C 07/15/16 52.5 0.00 0.03
SCTY 160715C00055000 C 07/15/16 55.0 0.00 0.03
SCTY 160715C00057500 C 07/15/16 57.5 0.00 0.03
SCTY 160715C00060000 C 07/15/16 60.0 0.00 0.03
SCTY 160715C00062500 C 07/15/16 62.5 0.00 0.03
SCTY 160715C00065000 C 07/15/16 65.0 0.00 0.03
SCTY 160715C00070000 C 07/15/16 70.0 0.00 0.04
SCTY 160715C00075000 C 07/15/16 75.0 0.00 0.03
SCTY 160715C00080000 C 07/15/16 80.0 0.00 0.03
SCTY 160715C00085000 C 07/15/16 85.0 0.00 0.03
SCTY 160715C00090000 C 07/15/16 90.0 0.00 0.03
SCTY 160715C00095000 C 07/15/16 95.0 0.00 0.03
SCTY 160715C00100000 C 07/15/16 100.0 0.00 0.03
SCTY 160715C00105000 C 07/15/16 105.0 0.00 0.03
SCTY 160715P00004000 P 07/15/16 4.0 0.00 0.03
SCTY 160715P00005000 P 07/15/16 5.0 0.00 0.03
SCTY 160715P00006000 P 07/15/16 6.0 0.00 0.03
SCTY 160715P00007000 P 07/15/16 7.0 0.00 0.04
SCTY 160715P00008000 P 07/15/16 8.0 0.00 0.02
SCTY 160715P00009000 P 07/15/16 9.0 0.00 0.05
SCTY 160715P00010000 P 07/15/16 10.0 0.00 0.03
SCTY 160715P00011000 P 07/15/16 11.0 0.02 0.12
SCTY 160715P00012000 P 07/15/16 12.0 0.05 0.30
SCTY 160715P00013000 P 07/15/16 13.0 0.05 0.12
SCTY 160715P00014000 P 07/15/16 14.0 0.10 0.17
SCTY 160715P00014500 P 07/15/16 14.5 0.11 0.20
SCTY 160715P00015000 P 07/15/16 15.0 0.15 0.23
SCTY 160715P00015500 P 07/15/16 15.5 0.19 0.27
SCTY 160715P00016000 P 07/15/16 16.0 0.22 0.30
SCTY 160715P00016500 P 07/15/16 16.5 0.21 0.35
SCTY 160715P00017000 P 07/15/16 17.0 0.26 0.42
SCTY 160715P00017500 P 07/15/16 17.5 0.33 0.48
SCTY 160715P00018000 P 07/15/16 18.0 0.48 0.71
SCTY 160715P00018500 P 07/15/16 18.5 0.51 0.83
SCTY 160715P00019000 P 07/15/16 19.0 0.65 0.97
SCTY 160715P00019500 P 07/15/16 19.5 0.72 1.12
SCTY 160715P00020000 P 07/15/16 20.0 0.92 1.20
SCTY 160715P00020500 P 07/15/16 20.5 1.11 1.49
SCTY 160715P00021000 P 07/15/16 21.0 1.31 1.55
SCTY 160715P00021500 P 07/15/16 21.5 1.57 1.84
SCTY 160715P00022000 P 07/15/16 22.0 1.83 2.27
SCTY 160715P00022500 P 07/15/16 22.5 1.94 2.59
SCTY 160715P00023000 P 07/15/16 23.0 2.48 2.93
SCTY 160715P00023500 P 07/15/16 23.5 2.71 3.20
SCTY 160715P00024000 P 07/15/16 24.0 3.20 3.55
SCTY 160715P00024500 P 07/15/16 24.5 3.60 4.55
SCTY 160715P00025000 P 07/15/16 25.0 4.00 4.40
SCTY 160715P00025500 P 07/15/16 25.5 4.45 5.80
SCTY 160715P00026000 P 07/15/16 26.0 4.90 6.05
SCTY 160715P00026500 P 07/15/16 26.5 5.35 6.55
SCTY 160715P00027000 P 07/15/16 27.0 5.85 7.05
SCTY 160715P00027500 P 07/15/16 27.5 6.30 6.95
SCTY 160715P00028000 P 07/15/16 28.0 6.80 7.75
SCTY 160715P00028500 P 07/15/16 28.5 7.05 8.55
SCTY 160715P00029000 P 07/15/16 29.0 7.75 8.35
SCTY 160715P00029500 P 07/15/16 29.5 8.25 10.05
SCTY 160715P00030000 P 07/15/16 30.0 8.75 9.35
SCTY 160715P00030500 P 07/15/16 30.5 9.20 11.05
SCTY 160715P00031000 P 07/15/16 31.0 9.70 10.90
SCTY 160715P00032000 P 07/15/16 32.0 10.60 11.90
SCTY 160715P00033000 P 07/15/16 33.0 11.70 12.90
SCTY 160715P00034000 P 07/15/16 34.0 12.65 13.90
SCTY 160715P00035000 P 07/15/16 35.0 13.70 14.90
SCTY 160715P00036000 P 07/15/16 36.0 14.70 15.90
SCTY 160715P00037000 P 07/15/16 37.0 15.65 16.90
SCTY 160715P00038000 P 07/15/16 38.0 16.70 17.90
SCTY 160715P00039000 P 07/15/16 39.0 17.60 19.10
SCTY 160715P00040000 P 07/15/16 40.0 18.60 20.10
SCTY 160715P00041000 P 07/15/16 41.0 19.70 20.85
SCTY 160715P00042000 P 07/15/16 42.0 20.60 22.35
SCTY 160715P00043000 P 07/15/16 43.0 21.65 22.90
SCTY 160715P00044000 P 07/15/16 44.0 22.60 24.35
SCTY 160715P00045000 P 07/15/16 45.0 23.60 25.35
SCTY 160715P00046000 P 07/15/16 46.0 24.70 25.90
SCTY 160715P00047000 P 07/15/16 47.0 25.60 27.40
SCTY 160715P00048000 P 07/15/16 48.0 26.70 27.75
SCTY 160715P00049000 P 07/15/16 49.0 27.70 28.30
SCTY 160715P00050000 P 07/15/16 50.0 28.60 30.05
SCTY 160715P00052500 P 07/15/16 52.5 31.00 32.40
SCTY 160715P00055000 P 07/15/16 55.0 33.70 34.75
SCTY 160715P00057500 P 07/15/16 57.5 35.95 38.30
SCTY 160715P00060000 P 07/15/16 60.0 38.70 39.75
SCTY 160715P00062500 P 07/15/16 62.5 41.10 43.30
SCTY 160715P00065000 P 07/15/16 65.0 43.70 44.75
SCTY 160715P00070000 P 07/15/16 70.0 48.70 50.75
SCTY 160715P00075000 P 07/15/16 75.0 53.70 55.75
SCTY 160715P00080000 P 07/15/16 80.0 58.70 60.75
SCTY 160715P00085000 P 07/15/16 85.0 63.30 65.80
SCTY 160715P00090000 P 07/15/16 90.0 68.60 70.75
SCTY 160715P00095000 P 07/15/16 95.0 73.35 75.80
SCTY 160715P00100000 P 07/15/16 100.0 78.35 80.80
SCTY 160715P00105000 P 07/15/16 105.0 83.65 85.75
SCTY 160722C00013000 C 07/22/16 13.0 6.90 9.65
SCTY 160722C00014000 C 07/22/16 14.0 5.95 8.55
SCTY 160722C00014500 C 07/22/16 14.5 5.10 8.25
SCTY 160722C00015000 C 07/22/16 15.0 5.10 7.55
SCTY 160722C00015500 C 07/22/16 15.5 4.35 7.30
SCTY 160722C00016000 C 07/22/16 16.0 3.90 6.65
SCTY 160722C00016500 C 07/22/16 16.5 3.10 6.15
SCTY 160722C00017000 C 07/22/16 17.0 3.20 5.55
SCTY 160722C00017500 C 07/22/16 17.5 2.37 5.15
SCTY 160722C00018000 C 07/22/16 18.0 2.91 4.65
SCTY 160722C00018500 C 07/22/16 18.5 2.71 4.10
SCTY 160722C00019000 C 07/22/16 19.0 2.69 3.50
SCTY 160722C00019500 C 07/22/16 19.5 2.59 3.05
SCTY 160722C00020000 C 07/22/16 20.0 2.23 2.59
SCTY 160722C00020500 C 07/22/16 20.5 1.75 2.29
SCTY 160722C00021000 C 07/22/16 21.0 1.60 2.21
SCTY 160722C00021500 C 07/22/16 21.5 1.32 1.77
SCTY 160722C00022000 C 07/22/16 22.0 1.10 1.43
SCTY 160722C00022500 C 07/22/16 22.5 0.80 1.36
SCTY 160722C00023000 C 07/22/16 23.0 0.69 1.02
SCTY 160722C00023500 C 07/22/16 23.5 0.56 0.88
SCTY 160722C00024000 C 07/22/16 24.0 0.43 0.78
SCTY 160722C00024500 C 07/22/16 24.5 0.25 0.69
SCTY 160722C00025000 C 07/22/16 25.0 0.23 0.56
SCTY 160722C00025500 C 07/22/16 25.5 0.00 0.73
SCTY 160722C00026000 C 07/22/16 26.0 0.09 0.66
SCTY 160722C00026500 C 07/22/16 26.5 0.00 0.59
SCTY 160722C00027000 C 07/22/16 27.0 0.00 0.74
SCTY 160722C00027500 C 07/22/16 27.5 0.03 0.74
SCTY 160722C00028000 C 07/22/16 28.0 0.03 0.47
SCTY 160722C00028500 C 07/22/16 28.5 0.00 0.50
SCTY 160722C00029000 C 07/22/16 29.0 0.00 0.74
SCTY 160722C00029500 C 07/22/16 29.5 0.00 0.69
SCTY 160722C00030000 C 07/22/16 30.0 0.00 0.22
SCTY 160722C00030500 C 07/22/16 30.5 0.00 0.75
SCTY 160722C00031000 C 07/22/16 31.0 0.00 0.74
SCTY 160722C00031500 C 07/22/16 31.5 0.00 0.70
SCTY 160722C00032000 C 07/22/16 32.0 0.00 0.64
SCTY 160722C00032500 C 07/22/16 32.5 0.00 0.58
SCTY 160722C00033000 C 07/22/16 33.0 0.00 0.51
SCTY 160722C00033500 C 07/22/16 33.5 0.00 0.45
SCTY 160722P00013000 P 07/22/16 13.0 0.00 0.52
SCTY 160722P00014000 P 07/22/16 14.0 0.00 0.74
SCTY 160722P00014500 P 07/22/16 14.5 0.00 0.79
SCTY 160722P00015000 P 07/22/16 15.0 0.13 0.73
SCTY 160722P00015500 P 07/22/16 15.5 0.00 1.75
SCTY 160722P00016000 P 07/22/16 16.0 0.24 0.76
SCTY 160722P00016500 P 07/22/16 16.5 0.34 0.79
SCTY 160722P00017000 P 07/22/16 17.0 0.40 0.75
SCTY 160722P00017500 P 07/22/16 17.5 0.53 1.30
SCTY 160722P00018000 P 07/22/16 18.0 0.63 0.90
SCTY 160722P00018500 P 07/22/16 18.5 0.78 1.34
SCTY 160722P00019000 P 07/22/16 19.0 0.94 1.85
SCTY 160722P00019500 P 07/22/16 19.5 1.10 1.50
SCTY 160722P00020000 P 07/22/16 20.0 1.30 1.92
SCTY 160722P00020500 P 07/22/16 20.5 1.51 2.14
SCTY 160722P00021000 P 07/22/16 21.0 1.75 2.34
SCTY 160722P00021500 P 07/22/16 21.5 2.02 2.65
SCTY 160722P00022000 P 07/22/16 22.0 2.29 2.96
SCTY 160722P00022500 P 07/22/16 22.5 2.57 3.25
SCTY 160722P00023000 P 07/22/16 23.0 2.63 3.60
SCTY 160722P00023500 P 07/22/16 23.5 3.30 4.45
SCTY 160722P00024000 P 07/22/16 24.0 3.65 4.95
SCTY 160722P00024500 P 07/22/16 24.5 3.60 5.55
SCTY 160722P00025000 P 07/22/16 25.0 4.45 5.95
SCTY 160722P00025500 P 07/22/16 25.5 4.60 6.55
SCTY 160722P00026000 P 07/22/16 26.0 5.10 7.05
SCTY 160722P00026500 P 07/22/16 26.5 5.65 7.55
SCTY 160722P00027000 P 07/22/16 27.0 6.20 8.05
SCTY 160722P00027500 P 07/22/16 27.5 6.65 8.80
SCTY 160722P00028000 P 07/22/16 28.0 7.05 9.20
SCTY 160722P00028500 P 07/22/16 28.5 7.50 9.80
SCTY 160722P00029000 P 07/22/16 29.0 8.00 10.15
SCTY 160722P00029500 P 07/22/16 29.5 8.40 10.80
SCTY 160722P00030000 P 07/22/16 30.0 8.85 10.80
SCTY 160722P00030500 P 07/22/16 30.5 9.40 11.60
SCTY 160722P00031000 P 07/22/16 31.0 9.90 12.15
SCTY 160722P00031500 P 07/22/16 31.5 10.40 12.50
SCTY 160722P00032000 P 07/22/16 32.0 10.05 13.20
SCTY 160722P00032500 P 07/22/16 32.5 11.20 13.50
SCTY 160722P00033000 P 07/22/16 33.0 11.85 14.00
SCTY 160722P00033500 P 07/22/16 33.5 12.35 14.50
SCTY 160729C00013000 C 07/29/16 13.0 7.00 9.65
SCTY 160729C00014000 C 07/29/16 14.0 5.95 8.60
SCTY 160729C00015000 C 07/29/16 15.0 6.50 7.55
SCTY 160729C00016000 C 07/29/16 16.0 3.85 6.60
SCTY 160729C00017000 C 07/29/16 17.0 3.35 5.60
SCTY 160729C00018000 C 07/29/16 18.0 3.60 4.65
SCTY 160729C00018500 C 07/29/16 18.5 2.84 4.05
SCTY 160729C00019000 C 07/29/16 19.0 2.55 3.65
SCTY 160729C00019500 C 07/29/16 19.5 2.40 3.35
SCTY 160729C00020000 C 07/29/16 20.0 2.24 3.05
SCTY 160729C00020500 C 07/29/16 20.5 1.88 2.61
SCTY 160729C00021000 C 07/29/16 21.0 1.60 2.10
SCTY 160729C00021500 C 07/29/16 21.5 1.33 2.15
SCTY 160729C00022000 C 07/29/16 22.0 1.08 1.93
SCTY 160729C00022500 C 07/29/16 22.5 1.12 1.63
SCTY 160729C00023000 C 07/29/16 23.0 0.81 1.44
SCTY 160729C00023500 C 07/29/16 23.5 0.75 1.27
SCTY 160729C00024000 C 07/29/16 24.0 0.50 1.13
SCTY 160729C00024500 C 07/29/16 24.5 0.34 1.00
SCTY 160729C00025000 C 07/29/16 25.0 0.30 0.97
SCTY 160729C00025500 C 07/29/16 25.5 0.20 0.78
SCTY 160729C00026000 C 07/29/16 26.0 0.12 0.69
SCTY 160729C00026500 C 07/29/16 26.5 0.00 0.74
SCTY 160729C00027000 C 07/29/16 27.0 0.00 0.74
SCTY 160729C00027500 C 07/29/16 27.5 0.00 0.74
SCTY 160729C00028000 C 07/29/16 28.0 0.03 0.49
SCTY 160729C00028500 C 07/29/16 28.5 0.00 0.74
SCTY 160729C00029000 C 07/29/16 29.0 0.00 0.74
SCTY 160729C00029500 C 07/29/16 29.5 0.00 0.74
SCTY 160729C00030000 C 07/29/16 30.0 0.00 0.32
SCTY 160729C00030500 C 07/29/16 30.5 0.00 0.74
SCTY 160729C00031000 C 07/29/16 31.0 0.00 0.74
SCTY 160729C00031500 C 07/29/16 31.5 0.00 0.74
SCTY 160729C00032000 C 07/29/16 32.0 0.00 0.74
SCTY 160729C00032500 C 07/29/16 32.5 0.00 0.74
SCTY 160729C00033000 C 07/29/16 33.0 0.00 0.74
SCTY 160729C00033500 C 07/29/16 33.5 0.00 0.74
SCTY 160729P00013000 P 07/29/16 13.0 0.05 0.30
SCTY 160729P00014000 P 07/29/16 14.0 0.00 0.75
SCTY 160729P00015000 P 07/29/16 15.0 0.17 0.52
SCTY 160729P00016000 P 07/29/16 16.0 0.29 0.80
SCTY 160729P00017000 P 07/29/16 17.0 0.58 1.35
SCTY 160729P00018000 P 07/29/16 18.0 0.86 1.25
SCTY 160729P00018500 P 07/29/16 18.5 1.00 1.65
SCTY 160729P00019000 P 07/29/16 19.0 1.17 2.14
SCTY 160729P00019500 P 07/29/16 19.5 1.38 2.44
SCTY 160729P00020000 P 07/29/16 20.0 1.57 2.24
SCTY 160729P00020500 P 07/29/16 20.5 1.78 2.98
SCTY 160729P00021000 P 07/29/16 21.0 2.09 2.85
SCTY 160729P00021500 P 07/29/16 21.5 2.42 2.89
SCTY 160729P00022000 P 07/29/16 22.0 2.78 3.40
SCTY 160729P00022500 P 07/29/16 22.5 3.10 4.05
SCTY 160729P00023000 P 07/29/16 23.0 3.40 4.75
SCTY 160729P00023500 P 07/29/16 23.5 3.80 5.15
SCTY 160729P00024000 P 07/29/16 24.0 4.15 5.70
SCTY 160729P00024500 P 07/29/16 24.5 4.50 6.20
SCTY 160729P00025000 P 07/29/16 25.0 4.75 6.80
SCTY 160729P00025500 P 07/29/16 25.5 5.20 7.00
SCTY 160729P00026000 P 07/29/16 26.0 5.65 7.50
SCTY 160729P00026500 P 07/29/16 26.5 6.05 8.00
SCTY 160729P00027000 P 07/29/16 27.0 6.55 8.55
SCTY 160729P00027500 P 07/29/16 27.5 7.00 8.95
SCTY 160729P00028000 P 07/29/16 28.0 7.35 9.35
SCTY 160729P00028500 P 07/29/16 28.5 7.90 9.95
SCTY 160729P00029000 P 07/29/16 29.0 8.35 10.35
SCTY 160729P00029500 P 07/29/16 29.5 8.85 10.75
SCTY 160729P00030000 P 07/29/16 30.0 9.25 10.80
SCTY 160729P00030500 P 07/29/16 30.5 9.75 11.25
SCTY 160729P00031000 P 07/29/16 31.0 10.25 11.75
SCTY 160729P00031500 P 07/29/16 31.5 10.40 12.70
SCTY 160729P00032000 P 07/29/16 32.0 10.90 13.20
SCTY 160729P00032500 P 07/29/16 32.5 11.40 13.70
SCTY 160729P00033000 P 07/29/16 33.0 11.85 14.15
SCTY 160729P00033500 P 07/29/16 33.5 12.35 14.65
SCTY 160805C00015000 C 08/05/16 15.0 5.10 7.65
SCTY 160805C00015500 C 08/05/16 15.5 4.40 7.20
SCTY 160805C00016000 C 08/05/16 16.0 3.95 6.65
SCTY 160805C00016500 C 08/05/16 16.5 3.55 6.20
SCTY 160805C00017000 C 08/05/16 17.0 3.15 5.65
SCTY 160805C00017500 C 08/05/16 17.5 2.71 5.25
SCTY 160805C00018000 C 08/05/16 18.0 3.80 4.60
SCTY 160805C00018500 C 08/05/16 18.5 2.11 4.05
SCTY 160805C00019000 C 08/05/16 19.0 3.15 3.65
SCTY 160805C00019500 C 08/05/16 19.5 2.41 3.40
SCTY 160805C00020000 C 08/05/16 20.0 2.22 3.10
SCTY 160805C00020500 C 08/05/16 20.5 1.87 2.74
SCTY 160805C00021000 C 08/05/16 21.0 1.60 2.45
SCTY 160805C00021500 C 08/05/16 21.5 1.29 2.19
SCTY 160805C00022000 C 08/05/16 22.0 1.20 1.84
SCTY 160805C00022500 C 08/05/16 22.5 1.12 1.63
SCTY 160805C00023000 C 08/05/16 23.0 0.95 1.51
SCTY 160805C00023500 C 08/05/16 23.5 0.75 1.30
SCTY 160805C00024000 C 08/05/16 24.0 0.52 1.15
SCTY 160805C00024500 C 08/05/16 24.5 0.39 1.01
SCTY 160805C00025000 C 08/05/16 25.0 0.32 0.97
SCTY 160805C00025500 C 08/05/16 25.5 0.25 0.89
SCTY 160805C00026000 C 08/05/16 26.0 0.21 0.79
SCTY 160805C00026500 C 08/05/16 26.5 0.00 0.76
SCTY 160805C00027000 C 08/05/16 27.0 0.00 0.74
SCTY 160805C00027500 C 08/05/16 27.5 0.00 0.74
SCTY 160805C00028000 C 08/05/16 28.0 0.03 0.50
SCTY 160805C00028500 C 08/05/16 28.5 0.00 0.74
SCTY 160805C00029000 C 08/05/16 29.0 0.00 0.74
SCTY 160805C00029500 C 08/05/16 29.5 0.00 0.74
SCTY 160805C00030000 C 08/05/16 30.0 0.00 0.52
SCTY 160805C00030500 C 08/05/16 30.5 0.00 0.74
SCTY 160805C00031000 C 08/05/16 31.0 0.00 0.74
SCTY 160805C00032000 C 08/05/16 32.0 0.00 0.74
SCTY 160805C00033000 C 08/05/16 33.0 0.00 0.74
SCTY 160805C00034000 C 08/05/16 34.0 0.00 0.74
SCTY 160805P00015000 P 08/05/16 15.0 0.19 1.02
SCTY 160805P00015500 P 08/05/16 15.5 0.29 1.30
SCTY 160805P00016000 P 08/05/16 16.0 0.40 1.16
SCTY 160805P00016500 P 08/05/16 16.5 0.76 1.43
SCTY 160805P00017000 P 08/05/16 17.0 0.68 1.43
SCTY 160805P00017500 P 08/05/16 17.5 1.02 1.78
SCTY 160805P00018000 P 08/05/16 18.0 1.19 1.88
SCTY 160805P00018500 P 08/05/16 18.5 1.29 2.21
SCTY 160805P00019000 P 08/05/16 19.0 1.56 2.24
SCTY 160805P00019500 P 08/05/16 19.5 1.51 2.63
SCTY 160805P00020000 P 08/05/16 20.0 1.73 2.54
SCTY 160805P00020500 P 08/05/16 20.5 2.01 3.05
SCTY 160805P00021000 P 08/05/16 21.0 2.45 3.15
SCTY 160805P00021500 P 08/05/16 21.5 2.66 3.60
SCTY 160805P00022000 P 08/05/16 22.0 3.05 3.75
SCTY 160805P00022500 P 08/05/16 22.5 3.40 4.40
SCTY 160805P00023000 P 08/05/16 23.0 3.75 4.70
SCTY 160805P00023500 P 08/05/16 23.5 4.10 5.90
SCTY 160805P00024000 P 08/05/16 24.0 4.30 5.70
SCTY 160805P00024500 P 08/05/16 24.5 4.70 6.20
SCTY 160805P00025000 P 08/05/16 25.0 5.05 6.35
SCTY 160805P00025500 P 08/05/16 25.5 5.70 7.00
SCTY 160805P00026000 P 08/05/16 26.0 5.90 8.15
SCTY 160805P00026500 P 08/05/16 26.5 6.30 8.60
SCTY 160805P00027000 P 08/05/16 27.0 6.75 9.00
SCTY 160805P00027500 P 08/05/16 27.5 7.20 9.35
SCTY 160805P00028000 P 08/05/16 28.0 7.70 9.75
SCTY 160805P00028500 P 08/05/16 28.5 7.90 10.15
SCTY 160805P00029000 P 08/05/16 29.0 8.40 10.75
SCTY 160805P00029500 P 08/05/16 29.5 8.90 11.15
SCTY 160805P00030000 P 08/05/16 30.0 9.35 10.95
SCTY 160805P00030500 P 08/05/16 30.5 9.90 11.25
SCTY 160805P00031000 P 08/05/16 31.0 10.35 11.75
SCTY 160805P00032000 P 08/05/16 32.0 11.05 13.35
SCTY 160805P00033000 P 08/05/16 33.0 12.00 14.30
SCTY 160805P00034000 P 08/05/16 34.0 13.00 15.30
SCTY 160819C00011000 C 08/19/16 11.0 8.95 11.60
SCTY 160819C00012000 C 08/19/16 12.0 7.90 10.60
SCTY 160819C00013000 C 08/19/16 13.0 6.95 9.60
SCTY 160819C00014000 C 08/19/16 14.0 6.00 8.60
SCTY 160819C00015000 C 08/19/16 15.0 5.15 7.60
SCTY 160819C00016000 C 08/19/16 16.0 4.50 6.55
SCTY 160819C00017000 C 08/19/16 17.0 3.75 5.50
SCTY 160819C00018000 C 08/19/16 18.0 3.80 4.45
SCTY 160819C00019000 C 08/19/16 19.0 2.87 3.70
SCTY 160819C00020000 C 08/19/16 20.0 2.57 3.30
SCTY 160819C00021000 C 08/19/16 21.0 1.99 2.66
SCTY 160819C00022000 C 08/19/16 22.0 1.58 2.31
SCTY 160819C00023000 C 08/19/16 23.0 1.22 1.76
SCTY 160819C00024000 C 08/19/16 24.0 0.84 1.33
SCTY 160819C00025000 C 08/19/16 25.0 0.70 0.97
SCTY 160819C00026000 C 08/19/16 26.0 0.51 0.79
SCTY 160819C00027000 C 08/19/16 27.0 0.35 0.96
SCTY 160819C00028000 C 08/19/16 28.0 0.16 0.51
SCTY 160819C00029000 C 08/19/16 29.0 0.18 0.74
SCTY 160819C00030000 C 08/19/16 30.0 0.16 0.47
SCTY 160819C00031000 C 08/19/16 31.0 0.03 0.74
SCTY 160819C00032000 C 08/19/16 32.0 0.00 0.25
SCTY 160819C00033000 C 08/19/16 33.0 0.00 0.74
SCTY 160819P00011000 P 08/19/16 11.0 0.23 0.35
SCTY 160819P00012000 P 08/19/16 12.0 0.35 0.60
SCTY 160819P00013000 P 08/19/16 13.0 0.26 0.89
SCTY 160819P00014000 P 08/19/16 14.0 0.46 0.76
SCTY 160819P00015000 P 08/19/16 15.0 0.72 1.04
SCTY 160819P00016000 P 08/19/16 16.0 0.96 1.19
SCTY 160819P00017000 P 08/19/16 17.0 1.33 1.60
SCTY 160819P00018000 P 08/19/16 18.0 1.67 2.08
SCTY 160819P00019000 P 08/19/16 19.0 2.19 2.58
SCTY 160819P00020000 P 08/19/16 20.0 2.60 3.10
SCTY 160819P00021000 P 08/19/16 21.0 2.80 3.65
SCTY 160819P00022000 P 08/19/16 22.0 3.80 4.25
SCTY 160819P00023000 P 08/19/16 23.0 4.45 5.00
SCTY 160819P00024000 P 08/19/16 24.0 5.00 6.95
SCTY 160819P00025000 P 08/19/16 25.0 5.75 7.20
SCTY 160819P00026000 P 08/19/16 26.0 6.75 8.05
SCTY 160819P00027000 P 08/19/16 27.0 7.40 8.90
SCTY 160819P00028000 P 08/19/16 28.0 8.35 9.80
SCTY 160819P00029000 P 08/19/16 29.0 9.40 10.75
SCTY 160819P00030000 P 08/19/16 30.0 10.20 10.80
SCTY 160819P00031000 P 08/19/16 31.0 10.75 11.75
SCTY 160819P00032000 P 08/19/16 32.0 11.75 13.40
SCTY 160819P00033000 P 08/19/16 33.0 12.75 14.40
SCTY 161021C00003000 C 10/21/16 3.0 16.90 19.85
SCTY 161021C00004000 C 10/21/16 4.0 15.85 18.75
SCTY 161021C00005000 C 10/21/16 5.0 14.85 17.75
SCTY 161021C00006000 C 10/21/16 6.0 13.85 16.75
SCTY 161021C00007000 C 10/21/16 7.0 12.85 15.75
SCTY 161021C00008000 C 10/21/16 8.0 11.85 14.75
SCTY 161021C00009000 C 10/21/16 9.0 10.85 13.75
SCTY 161021C00010000 C 10/21/16 10.0 9.85 12.85
SCTY 161021C00011000 C 10/21/16 11.0 8.90 12.20
SCTY 161021C00012000 C 10/21/16 12.0 7.95 10.65
SCTY 161021C00013000 C 10/21/16 13.0 7.05 9.70
SCTY 161021C00014000 C 10/21/16 14.0 6.10 8.65
SCTY 161021C00015000 C 10/21/16 15.0 5.35 7.70
SCTY 161021C00016000 C 10/21/16 16.0 4.55 6.65
SCTY 161021C00017000 C 10/21/16 17.0 4.70 5.85
SCTY 161021C00018000 C 10/21/16 18.0 4.00 5.20
SCTY 161021C00019000 C 10/21/16 19.0 3.65 4.45
SCTY 161021C00020000 C 10/21/16 20.0 2.95 3.90
SCTY 161021C00021000 C 10/21/16 21.0 2.45 3.50
SCTY 161021C00022000 C 10/21/16 22.0 2.14 2.73
SCTY 161021C00023000 C 10/21/16 23.0 1.79 2.59
SCTY 161021C00024000 C 10/21/16 24.0 1.55 2.21
SCTY 161021C00025000 C 10/21/16 25.0 1.24 1.88
SCTY 161021C00026000 C 10/21/16 26.0 0.99 1.24
SCTY 161021C00027000 C 10/21/16 27.0 0.79 1.22
SCTY 161021C00028000 C 10/21/16 28.0 0.53 1.10
SCTY 161021C00029000 C 10/21/16 29.0 0.38 0.94
SCTY 161021C00030000 C 10/21/16 30.0 0.50 0.70
SCTY 161021C00031000 C 10/21/16 31.0 0.09 2.39
SCTY 161021C00032000 C 10/21/16 32.0 0.07 0.70
SCTY 161021C00033000 C 10/21/16 33.0 0.14 0.74
SCTY 161021C00034000 C 10/21/16 34.0 0.03 0.70
SCTY 161021C00035000 C 10/21/16 35.0 0.16 0.74
SCTY 161021C00036000 C 10/21/16 36.0 0.00 0.74
SCTY 161021C00037000 C 10/21/16 37.0 0.00 0.74
SCTY 161021C00038000 C 10/21/16 38.0 0.00 0.74
SCTY 161021C00039000 C 10/21/16 39.0 0.00 0.75
SCTY 161021C00040000 C 10/21/16 40.0 0.02 0.35
SCTY 161021C00041000 C 10/21/16 41.0 0.04 0.74
SCTY 161021C00042000 C 10/21/16 42.0 0.00 0.74
SCTY 161021C00043000 C 10/21/16 43.0 0.00 0.74
SCTY 161021C00044000 C 10/21/16 44.0 0.00 0.74
SCTY 161021C00045000 C 10/21/16 45.0 0.00 0.74
SCTY 161021C00046000 C 10/21/16 46.0 0.00 0.75
SCTY 161021C00047000 C 10/21/16 47.0 0.00 0.74
SCTY 161021C00048000 C 10/21/16 48.0 0.00 0.75
SCTY 161021C00049000 C 10/21/16 49.0 0.00 0.75
SCTY 161021C00050000 C 10/21/16 50.0 0.00 0.49
SCTY 161021C00055000 C 10/21/16 55.0 0.00 0.54
SCTY 161021C00060000 C 10/21/16 60.0 0.00 0.43
SCTY 161021C00065000 C 10/21/16 65.0 0.00 0.34
SCTY 161021P00003000 P 10/21/16 3.0 0.00 0.43
SCTY 161021P00004000 P 10/21/16 4.0 0.00 0.75
SCTY 161021P00005000 P 10/21/16 5.0 0.00 0.74
SCTY 161021P00006000 P 10/21/16 6.0 0.05 0.74
SCTY 161021P00007000 P 10/21/16 7.0 0.03 0.74
SCTY 161021P00008000 P 10/21/16 8.0 0.12 0.83
SCTY 161021P00009000 P 10/21/16 9.0 0.11 2.51
SCTY 161021P00010000 P 10/21/16 10.0 0.36 0.78
SCTY 161021P00011000 P 10/21/16 11.0 0.45 1.11
SCTY 161021P00012000 P 10/21/16 12.0 0.62 1.18
SCTY 161021P00013000 P 10/21/16 13.0 0.94 1.40
SCTY 161021P00014000 P 10/21/16 14.0 1.27 1.84
SCTY 161021P00015000 P 10/21/16 15.0 1.80 2.12
SCTY 161021P00016000 P 10/21/16 16.0 1.96 2.45
SCTY 161021P00017000 P 10/21/16 17.0 2.56 2.97
SCTY 161021P00018000 P 10/21/16 18.0 2.83 3.55
SCTY 161021P00019000 P 10/21/16 19.0 3.15 4.15
SCTY 161021P00020000 P 10/21/16 20.0 4.20 4.65
SCTY 161021P00021000 P 10/21/16 21.0 4.30 5.35
SCTY 161021P00022000 P 10/21/16 22.0 5.35 6.00
SCTY 161021P00023000 P 10/21/16 23.0 5.70 6.75
SCTY 161021P00024000 P 10/21/16 24.0 6.65 7.55
SCTY 161021P00025000 P 10/21/16 25.0 7.45 8.30
SCTY 161021P00026000 P 10/21/16 26.0 8.10 9.20
SCTY 161021P00027000 P 10/21/16 27.0 9.00 10.00
SCTY 161021P00028000 P 10/21/16 28.0 9.85 11.60
SCTY 161021P00029000 P 10/21/16 29.0 10.70 12.40
SCTY 161021P00030000 P 10/21/16 30.0 11.65 12.65
SCTY 161021P00031000 P 10/21/16 31.0 11.90 13.55
SCTY 161021P00032000 P 10/21/16 32.0 12.80 14.50
SCTY 161021P00033000 P 10/21/16 33.0 13.75 15.40
SCTY 161021P00034000 P 10/21/16 34.0 14.10 17.00
SCTY 161021P00035000 P 10/21/16 35.0 15.70 17.30
SCTY 161021P00036000 P 10/21/16 36.0 16.60 18.25
SCTY 161021P00037000 P 10/21/16 37.0 17.60 19.25
SCTY 161021P00038000 P 10/21/16 38.0 18.05 20.95
SCTY 161021P00039000 P 10/21/16 39.0 19.00 21.90
SCTY 161021P00040000 P 10/21/16 40.0 20.55 22.80
SCTY 161021P00041000 P 10/21/16 41.0 21.50 23.75
SCTY 161021P00042000 P 10/21/16 42.0 22.50 24.75
SCTY 161021P00043000 P 10/21/16 43.0 23.00 25.80
SCTY 161021P00044000 P 10/21/16 44.0 24.10 26.80
SCTY 161021P00045000 P 10/21/16 45.0 25.50 27.15
SCTY 161021P00046000 P 10/21/16 46.0 26.50 28.70
SCTY 161021P00047000 P 10/21/16 47.0 27.50 29.70
SCTY 161021P00048000 P 10/21/16 48.0 27.90 30.80
SCTY 161021P00049000 P 10/21/16 49.0 29.00 31.80
SCTY 161021P00050000 P 10/21/16 50.0 30.50 32.00
SCTY 161021P00055000 P 10/21/16 55.0 35.45 37.10
SCTY 161021P00060000 P 10/21/16 60.0 40.45 42.10
SCTY 161021P00065000 P 10/21/16 65.0 45.45 47.55
SCTY 170120C00003000 C 01/20/17 3.0 16.95 19.60
SCTY 170120C00004000 C 01/20/17 4.0 15.90 18.60
SCTY 170120C00005000 C 01/20/17 5.0 14.85 17.60
SCTY 170120C00006000 C 01/20/17 6.0 13.85 17.00
SCTY 170120C00007000 C 01/20/17 7.0 12.85 16.00
SCTY 170120C00008000 C 01/20/17 8.0 11.85 14.60
SCTY 170120C00009000 C 01/20/17 9.0 10.85 13.60
SCTY 170120C00010000 C 01/20/17 10.0 11.30 12.35
SCTY 170120C00011000 C 01/20/17 11.0 9.00 11.60
SCTY 170120C00012000 C 01/20/17 12.0 9.00 10.60
SCTY 170120C00013000 C 01/20/17 13.0 7.15 9.60
SCTY 170120C00014000 C 01/20/17 14.0 6.45 8.70
SCTY 170120C00015000 C 01/20/17 15.0 6.15 7.60
SCTY 170120C00016000 C 01/20/17 16.0 5.35 7.05
SCTY 170120C00017000 C 01/20/17 17.0 5.15 6.05
SCTY 170120C00018000 C 01/20/17 18.0 4.45 5.20
SCTY 170120C00019000 C 01/20/17 19.0 3.95 4.80
SCTY 170120C00020000 C 01/20/17 20.0 3.70 4.10
SCTY 170120C00021000 C 01/20/17 21.0 3.20 3.70
SCTY 170120C00022000 C 01/20/17 22.0 2.80 3.20
SCTY 170120C00023000 C 01/20/17 23.0 2.19 2.72
SCTY 170120C00024000 C 01/20/17 24.0 2.00 2.30
SCTY 170120C00025000 C 01/20/17 25.0 1.70 2.53
SCTY 170120C00026000 C 01/20/17 26.0 1.25 2.05
SCTY 170120C00027000 C 01/20/17 27.0 1.17 1.81
SCTY 170120C00028000 C 01/20/17 28.0 1.06 1.39
SCTY 170120C00029000 C 01/20/17 29.0 0.77 1.33
SCTY 170120C00030000 C 01/20/17 30.0 0.84 1.29
SCTY 170120C00031000 C 01/20/17 31.0 0.63 1.10
SCTY 170120C00032000 C 01/20/17 32.0 0.38 1.06
SCTY 170120C00033000 C 01/20/17 33.0 0.34 0.86
SCTY 170120C00034000 C 01/20/17 34.0 0.26 1.16
SCTY 170120C00035000 C 01/20/17 35.0 0.40 0.75
SCTY 170120C00036000 C 01/20/17 36.0 0.07 0.74
SCTY 170120C00037000 C 01/20/17 37.0 0.06 0.75
SCTY 170120C00038000 C 01/20/17 38.0 0.18 0.72
SCTY 170120C00039000 C 01/20/17 39.0 0.01 0.72
SCTY 170120C00040000 C 01/20/17 40.0 0.18 0.72
SCTY 170120C00041000 C 01/20/17 41.0 0.00 0.74
SCTY 170120C00042000 C 01/20/17 42.0 0.00 2.35
SCTY 170120C00043000 C 01/20/17 43.0 0.00 0.74
SCTY 170120C00044000 C 01/20/17 44.0 0.00 0.75
SCTY 170120C00045000 C 01/20/17 45.0 0.00 0.74
SCTY 170120C00046000 C 01/20/17 46.0 0.00 0.74
SCTY 170120C00047000 C 01/20/17 47.0 0.00 0.74
SCTY 170120C00049000 C 01/20/17 49.0 0.00 0.74
SCTY 170120C00050000 C 01/20/17 50.0 0.09 0.16
SCTY 170120C00052500 C 01/20/17 52.5 0.00 0.75
SCTY 170120C00055000 C 01/20/17 55.0 0.00 0.50
SCTY 170120C00057500 C 01/20/17 57.5 0.00 0.74
SCTY 170120C00060000 C 01/20/17 60.0 0.02 0.12
SCTY 170120C00062500 C 01/20/17 62.5 0.02 0.74
SCTY 170120C00065000 C 01/20/17 65.0 0.02 0.73
SCTY 170120C00067500 C 01/20/17 67.5 0.02 0.25
SCTY 170120C00070000 C 01/20/17 70.0 0.02 0.27
SCTY 170120C00072500 C 01/20/17 72.5 0.02 0.56
SCTY 170120C00075000 C 01/20/17 75.0 0.02 0.54
SCTY 170120C00077500 C 01/20/17 77.5 0.00 0.51
SCTY 170120C00080000 C 01/20/17 80.0 0.02 0.46
SCTY 170120C00085000 C 01/20/17 85.0 0.02 0.41
SCTY 170120C00090000 C 01/20/17 90.0 0.00 0.36
SCTY 170120C00095000 C 01/20/17 95.0 0.00 0.32
SCTY 170120C00100000 C 01/20/17 100.0 0.00 0.30
SCTY 170120C00105000 C 01/20/17 105.0 0.01 0.44
SCTY 170120C00110000 C 01/20/17 110.0 0.01 0.24
SCTY 170120C00115000 C 01/20/17 115.0 0.01 0.22
SCTY 170120C00120000 C 01/20/17 120.0 0.00 0.38
SCTY 170120C00125000 C 01/20/17 125.0 0.00 0.21
SCTY 170120C00130000 C 01/20/17 130.0 0.00 0.22
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.21
SCTY 170120C00140000 C 01/20/17 140.0 0.00 0.05
SCTY 170120P00003000 P 01/20/17 3.0 0.01 0.35
SCTY 170120P00004000 P 01/20/17 4.0 0.00 0.63
SCTY 170120P00005000 P 01/20/17 5.0 0.05 0.74
SCTY 170120P00006000 P 01/20/17 6.0 0.35 0.83
SCTY 170120P00007000 P 01/20/17 7.0 0.22 0.89
SCTY 170120P00008000 P 01/20/17 8.0 0.40 1.99
SCTY 170120P00009000 P 01/20/17 9.0 0.28 1.44
SCTY 170120P00010000 P 01/20/17 10.0 1.00 1.20
SCTY 170120P00011000 P 01/20/17 11.0 0.95 1.51
SCTY 170120P00012000 P 01/20/17 12.0 0.93 2.46
SCTY 170120P00013000 P 01/20/17 13.0 1.86 2.18
SCTY 170120P00014000 P 01/20/17 14.0 2.00 2.96
SCTY 170120P00015000 P 01/20/17 15.0 2.21 2.89
SCTY 170120P00016000 P 01/20/17 16.0 2.90 3.55
SCTY 170120P00017000 P 01/20/17 17.0 3.15 4.00
SCTY 170120P00018000 P 01/20/17 18.0 3.90 4.50
SCTY 170120P00019000 P 01/20/17 19.0 4.45 4.85
SCTY 170120P00020000 P 01/20/17 20.0 5.20 5.60
SCTY 170120P00021000 P 01/20/17 21.0 5.65 6.30
SCTY 170120P00022000 P 01/20/17 22.0 6.45 7.00
SCTY 170120P00023000 P 01/20/17 23.0 7.20 7.70
SCTY 170120P00024000 P 01/20/17 24.0 7.25 9.00
SCTY 170120P00025000 P 01/20/17 25.0 8.45 9.00
SCTY 170120P00026000 P 01/20/17 26.0 8.75 10.05
SCTY 170120P00027000 P 01/20/17 27.0 9.40 11.05
SCTY 170120P00028000 P 01/20/17 28.0 10.35 11.60
SCTY 170120P00029000 P 01/20/17 29.0 11.10 13.10
SCTY 170120P00030000 P 01/20/17 30.0 12.05 13.40
SCTY 170120P00031000 P 01/20/17 31.0 12.85 15.15
SCTY 170120P00032000 P 01/20/17 32.0 13.65 16.05
SCTY 170120P00033000 P 01/20/17 33.0 14.65 16.90
SCTY 170120P00034000 P 01/20/17 34.0 15.55 17.80
SCTY 170120P00035000 P 01/20/17 35.0 16.50 18.10
SCTY 170120P00036000 P 01/20/17 36.0 17.40 19.75
SCTY 170120P00037000 P 01/20/17 37.0 18.35 20.70
SCTY 170120P00038000 P 01/20/17 38.0 19.35 21.60
SCTY 170120P00039000 P 01/20/17 39.0 20.30 22.60
SCTY 170120P00040000 P 01/20/17 40.0 21.25 22.90
SCTY 170120P00041000 P 01/20/17 41.0 22.20 24.60
SCTY 170120P00042000 P 01/20/17 42.0 23.20 25.55
SCTY 170120P00043000 P 01/20/17 43.0 24.20 26.30
SCTY 170120P00044000 P 01/20/17 44.0 25.20 27.35
SCTY 170120P00045000 P 01/20/17 45.0 26.20 28.35
SCTY 170120P00046000 P 01/20/17 46.0 27.10 29.40
SCTY 170120P00047000 P 01/20/17 47.0 28.10 30.40
SCTY 170120P00049000 P 01/20/17 49.0 30.10 32.40
SCTY 170120P00050000 P 01/20/17 50.0 31.15 32.00
SCTY 170120P00052500 P 01/20/17 52.5 33.65 35.20
SCTY 170120P00055000 P 01/20/17 55.0 36.20 37.70
SCTY 170120P00057500 P 01/20/17 57.5 38.60 40.15
SCTY 170120P00060000 P 01/20/17 60.0 41.10 42.70
SCTY 170120P00062500 P 01/20/17 62.5 43.60 45.20
SCTY 170120P00065000 P 01/20/17 65.0 46.05 47.70
SCTY 170120P00067500 P 01/20/17 67.5 48.55 50.20
SCTY 170120P00070000 P 01/20/17 70.0 51.05 52.70
SCTY 170120P00072500 P 01/20/17 72.5 53.50 55.25
SCTY 170120P00075000 P 01/20/17 75.0 56.05 57.70
SCTY 170120P00077500 P 01/20/17 77.5 58.45 60.60
SCTY 170120P00080000 P 01/20/17 80.0 61.00 62.95
SCTY 170120P00085000 P 01/20/17 85.0 66.00 67.95
SCTY 170120P00090000 P 01/20/17 90.0 70.95 73.00
SCTY 170120P00095000 P 01/20/17 95.0 75.95 78.00
SCTY 170120P00100000 P 01/20/17 100.0 80.90 83.00
SCTY 170120P00105000 P 01/20/17 105.0 85.90 87.80
SCTY 170120P00110000 P 01/20/17 110.0 90.90 92.75
SCTY 170120P00115000 P 01/20/17 115.0 95.80 97.80
SCTY 170120P00120000 P 01/20/17 120.0 100.85 102.75
SCTY 170120P00125000 P 01/20/17 125.0 105.10 107.80
SCTY 170120P00130000 P 01/20/17 130.0 110.10 112.80
SCTY 170120P00135000 P 01/20/17 135.0 115.10 117.60
SCTY 170120P00140000 P 01/20/17 140.0 120.75 122.55
SCTY 180119C00003000 C 01/19/18 3.0 16.70 19.80
SCTY 180119C00005000 C 01/19/18 5.0 14.70 17.80
SCTY 180119C00008000 C 01/19/18 8.0 11.70 14.85
SCTY 180119C00010000 C 01/19/18 10.0 10.50 12.90
SCTY 180119C00013000 C 01/19/18 13.0 7.50 10.35
SCTY 180119C00015000 C 01/19/18 15.0 7.25 8.80
SCTY 180119C00018000 C 01/19/18 18.0 4.30 6.70
SCTY 180119C00020000 C 01/19/18 20.0 4.85 5.25
SCTY 180119C00023000 C 01/19/18 23.0 3.55 4.75
SCTY 180119C00025000 C 01/19/18 25.0 2.86 3.70
SCTY 180119C00028000 C 01/19/18 28.0 1.71 2.70
SCTY 180119C00030000 C 01/19/18 30.0 1.85 2.40
SCTY 180119C00033000 C 01/19/18 33.0 0.60 2.00
SCTY 180119C00035000 C 01/19/18 35.0 1.09 2.00
SCTY 180119C00038000 C 01/19/18 38.0 0.31 1.84
SCTY 180119C00040000 C 01/19/18 40.0 0.40 1.50
SCTY 180119C00043000 C 01/19/18 43.0 0.00 1.51
SCTY 180119C00045000 C 01/19/18 45.0 0.35 1.50
SCTY 180119C00047000 C 01/19/18 47.0 0.00 1.49
SCTY 180119C00050000 C 01/19/18 50.0 0.25 0.74
SCTY 180119C00052500 C 01/19/18 52.5 0.00 1.49
SCTY 180119C00055000 C 01/19/18 55.0 0.00 1.49
SCTY 180119C00057500 C 01/19/18 57.5 0.00 1.49
SCTY 180119C00060000 C 01/19/18 60.0 0.00 0.29
SCTY 180119C00062500 C 01/19/18 62.5 0.00 1.49
SCTY 180119C00065000 C 01/19/18 65.0 0.00 0.26
SCTY 180119C00070000 C 01/19/18 70.0 0.00 0.24
SCTY 180119C00075000 C 01/19/18 75.0 0.00 1.49
SCTY 180119C00080000 C 01/19/18 80.0 0.02 1.49
SCTY 180119C00085000 C 01/19/18 85.0 0.02 1.49
SCTY 180119C00090000 C 01/19/18 90.0 0.02 1.49
SCTY 180119C00095000 C 01/19/18 95.0 0.02 0.30
SCTY 180119C00100000 C 01/19/18 100.0 0.00 1.23
SCTY 180119C00105000 C 01/19/18 105.0 0.00 0.70
SCTY 180119C00110000 C 01/19/18 110.0 0.02 1.01
SCTY 180119C00115000 C 01/19/18 115.0 0.05 0.93
SCTY 180119P00003000 P 01/19/18 3.0 0.06 0.70
SCTY 180119P00005000 P 01/19/18 5.0 0.60 1.20
SCTY 180119P00008000 P 01/19/18 8.0 1.50 2.30
SCTY 180119P00010000 P 01/19/18 10.0 2.39 2.83
SCTY 180119P00013000 P 01/19/18 13.0 3.70 3.95
SCTY 180119P00015000 P 01/19/18 15.0 4.70 5.45
SCTY 180119P00018000 P 01/19/18 18.0 6.40 7.70
SCTY 180119P00020000 P 01/19/18 20.0 7.55 8.35
SCTY 180119P00023000 P 01/19/18 23.0 8.70 11.40
SCTY 180119P00025000 P 01/19/18 25.0 11.30 11.55
SCTY 180119P00028000 P 01/19/18 28.0 13.30 15.20
SCTY 180119P00030000 P 01/19/18 30.0 13.75 16.40
SCTY 180119P00033000 P 01/19/18 33.0 16.75 19.40
SCTY 180119P00035000 P 01/19/18 35.0 18.80 20.00
SCTY 180119P00038000 P 01/19/18 38.0 20.30 24.00
SCTY 180119P00040000 P 01/19/18 40.0 22.15 25.80
SCTY 180119P00043000 P 01/19/18 43.0 24.95 28.40
SCTY 180119P00045000 P 01/19/18 45.0 26.95 30.40
SCTY 180119P00047000 P 01/19/18 47.0 28.70 32.20
SCTY 180119P00050000 P 01/19/18 50.0 31.75 35.00
SCTY 180119P00052500 P 01/19/18 52.5 34.10 37.40
SCTY 180119P00055000 P 01/19/18 55.0 36.55 39.80
SCTY 180119P00057500 P 01/19/18 57.5 39.50 42.20
SCTY 180119P00060000 P 01/19/18 60.0 41.90 44.40
SCTY 180119P00062500 P 01/19/18 62.5 44.50 47.00
SCTY 180119P00065000 P 01/19/18 65.0 46.90 49.40
SCTY 180119P00070000 P 01/19/18 70.0 51.70 54.20
SCTY 180119P00075000 P 01/19/18 75.0 56.70 59.00
SCTY 180119P00080000 P 01/19/18 80.0 61.50 64.00
SCTY 180119P00085000 P 01/19/18 85.0 66.50 68.80
SCTY 180119P00090000 P 01/19/18 90.0 71.30 73.90
SCTY 180119P00095000 P 01/19/18 95.0 76.30 78.80
SCTY 180119P00100000 P 01/19/18 100.0 81.10 83.80
SCTY 180119P00105000 P 01/19/18 105.0 86.10 88.60
SCTY 180119P00110000 P 01/19/18 110.0 90.90 93.40
SCTY 180119P00115000 P 01/19/18 115.0 95.90 98.40

OPRA data is delayed 15 minutes.