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 (2015-12-25)Premium Content

Solarcity Corporation (SCTY)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 160219C00005000 C 02/19/16 5.0 11.85 13.70
SCTY 160219C00006000 C 02/19/16 6.0 10.90 12.40
SCTY 160219C00007000 C 02/19/16 7.0 9.85 11.40
SCTY 160219C00008000 C 02/19/16 8.0 8.85 10.65
SCTY 160219C00009000 C 02/19/16 9.0 8.05 9.65
SCTY 160219C00010000 C 02/19/16 10.0 7.10 8.60
SCTY 160219C00011000 C 02/19/16 11.0 6.10 7.45
SCTY 160219C00012000 C 02/19/16 12.0 5.15 6.60
SCTY 160219C00013000 C 02/19/16 13.0 4.20 5.60
SCTY 160219C00014000 C 02/19/16 14.0 3.40 4.40
SCTY 160219C00015000 C 02/19/16 15.0 2.55 3.35
SCTY 160219C00015500 C 02/19/16 15.5 2.21 2.90
SCTY 160219C00016000 C 02/19/16 16.0 1.85 2.25
SCTY 160219C00016500 C 02/19/16 16.5 1.52 2.03
SCTY 160219C00017000 C 02/19/16 17.0 1.37 1.63
SCTY 160219C00017500 C 02/19/16 17.5 1.15 1.30
SCTY 160219C00018000 C 02/19/16 18.0 0.93 1.08
SCTY 160219C00018500 C 02/19/16 18.5 0.75 0.82
SCTY 160219C00019000 C 02/19/16 19.0 0.59 0.68
SCTY 160219C00019500 C 02/19/16 19.5 0.45 0.54
SCTY 160219C00020000 C 02/19/16 20.0 0.36 0.49
SCTY 160219C00021000 C 02/19/16 21.0 0.23 0.30
SCTY 160219C00022000 C 02/19/16 22.0 0.14 0.21
SCTY 160219C00023000 C 02/19/16 23.0 0.10 0.16
SCTY 160219C00024000 C 02/19/16 24.0 0.05 0.12
SCTY 160219C00025000 C 02/19/16 25.0 0.05 0.10
SCTY 160219C00025500 C 02/19/16 25.5 0.01 0.09
SCTY 160219C00026000 C 02/19/16 26.0 0.02 0.09
SCTY 160219C00026500 C 02/19/16 26.5 0.01 0.08
SCTY 160219C00027000 C 02/19/16 27.0 0.01 0.07
SCTY 160219C00027500 C 02/19/16 27.5 0.00 0.06
SCTY 160219C00028000 C 02/19/16 28.0 0.00 0.06
SCTY 160219C00028500 C 02/19/16 28.5 0.00 0.12
SCTY 160219C00029000 C 02/19/16 29.0 0.02 0.05
SCTY 160219C00029500 C 02/19/16 29.5 0.00 0.09
SCTY 160219C00030000 C 02/19/16 30.0 0.00 0.04
SCTY 160219C00030500 C 02/19/16 30.5 0.00 0.05
SCTY 160219C00031000 C 02/19/16 31.0 0.00 0.05
SCTY 160219C00031500 C 02/19/16 31.5 0.00 0.07
SCTY 160219C00032000 C 02/19/16 32.0 0.00 0.04
SCTY 160219C00032500 C 02/19/16 32.5 0.00 0.13
SCTY 160219C00033000 C 02/19/16 33.0 0.00 0.04
SCTY 160219C00033500 C 02/19/16 33.5 0.00 0.50
SCTY 160219C00034000 C 02/19/16 34.0 0.00 0.05
SCTY 160219C00034500 C 02/19/16 34.5 0.00 0.50
SCTY 160219C00035000 C 02/19/16 35.0 0.00 0.03
SCTY 160219C00035500 C 02/19/16 35.5 0.00 0.09
SCTY 160219C00036000 C 02/19/16 36.0 0.00 0.04
SCTY 160219C00036500 C 02/19/16 36.5 0.00 0.24
SCTY 160219C00037000 C 02/19/16 37.0 0.00 0.09
SCTY 160219C00037500 C 02/19/16 37.5 0.00 0.17
SCTY 160219C00038000 C 02/19/16 38.0 0.00 0.05
SCTY 160219C00038500 C 02/19/16 38.5 0.00 0.35
SCTY 160219C00039000 C 02/19/16 39.0 0.00 0.21
SCTY 160219C00039500 C 02/19/16 39.5 0.00 0.21
SCTY 160219C00040000 C 02/19/16 40.0 0.00 0.05
SCTY 160219C00040500 C 02/19/16 40.5 0.00 0.21
SCTY 160219C00041000 C 02/19/16 41.0 0.00 0.12
SCTY 160219C00041500 C 02/19/16 41.5 0.00 0.19
SCTY 160219C00042000 C 02/19/16 42.0 0.00 0.17
SCTY 160219C00042500 C 02/19/16 42.5 0.00 0.04
SCTY 160219C00043000 C 02/19/16 43.0 0.00 0.14
SCTY 160219C00043500 C 02/19/16 43.5 0.00 0.14
SCTY 160219C00044000 C 02/19/16 44.0 0.00 0.14
SCTY 160219C00044500 C 02/19/16 44.5 0.00 0.14
SCTY 160219C00045000 C 02/19/16 45.0 0.01 0.03
SCTY 160219C00045500 C 02/19/16 45.5 0.00 0.14
SCTY 160219C00046000 C 02/19/16 46.0 0.00 0.13
SCTY 160219C00046500 C 02/19/16 46.5 0.00 0.11
SCTY 160219C00047000 C 02/19/16 47.0 0.00 0.11
SCTY 160219C00047500 C 02/19/16 47.5 0.00 0.12
SCTY 160219C00048000 C 02/19/16 48.0 0.00 0.09
SCTY 160219C00048500 C 02/19/16 48.5 0.00 0.11
SCTY 160219C00049000 C 02/19/16 49.0 0.00 0.11
SCTY 160219C00049500 C 02/19/16 49.5 0.00 0.11
SCTY 160219C00050000 C 02/19/16 50.0 0.00 0.02
SCTY 160219C00050500 C 02/19/16 50.5 0.00 0.09
SCTY 160219C00051000 C 02/19/16 51.0 0.00 0.09
SCTY 160219C00052000 C 02/19/16 52.0 0.00 0.08
SCTY 160219C00052500 C 02/19/16 52.5 0.00 0.08
SCTY 160219C00053000 C 02/19/16 53.0 0.00 0.08
SCTY 160219C00054000 C 02/19/16 54.0 0.00 0.07
SCTY 160219C00055000 C 02/19/16 55.0 0.00 0.06
SCTY 160219C00057500 C 02/19/16 57.5 0.00 0.04
SCTY 160219C00060000 C 02/19/16 60.0 0.00 0.04
SCTY 160219C00062500 C 02/19/16 62.5 0.00 0.04
SCTY 160219C00065000 C 02/19/16 65.0 0.00 0.04
SCTY 160219C00070000 C 02/19/16 70.0 0.00 0.04
SCTY 160219C00075000 C 02/19/16 75.0 0.00 0.04
SCTY 160219C00080000 C 02/19/16 80.0 0.00 0.04
SCTY 160219C00085000 C 02/19/16 85.0 0.00 0.06
SCTY 160219C00090000 C 02/19/16 90.0 0.00 0.06
SCTY 160219P00005000 P 02/19/16 5.0 0.00 0.03
SCTY 160219P00006000 P 02/19/16 6.0 0.00 0.03
SCTY 160219P00007000 P 02/19/16 7.0 0.00 0.27
SCTY 160219P00008000 P 02/19/16 8.0 0.00 0.44
SCTY 160219P00009000 P 02/19/16 9.0 0.01 0.04
SCTY 160219P00010000 P 02/19/16 10.0 0.03 0.05
SCTY 160219P00011000 P 02/19/16 11.0 0.05 0.10
SCTY 160219P00012000 P 02/19/16 12.0 0.06 0.12
SCTY 160219P00013000 P 02/19/16 13.0 0.14 0.20
SCTY 160219P00014000 P 02/19/16 14.0 0.25 0.32
SCTY 160219P00015000 P 02/19/16 15.0 0.42 0.52
SCTY 160219P00015500 P 02/19/16 15.5 0.53 0.64
SCTY 160219P00016000 P 02/19/16 16.0 0.66 0.80
SCTY 160219P00016500 P 02/19/16 16.5 0.83 0.99
SCTY 160219P00017000 P 02/19/16 17.0 1.04 1.15
SCTY 160219P00017500 P 02/19/16 17.5 1.25 1.44
SCTY 160219P00018000 P 02/19/16 18.0 1.54 1.73
SCTY 160219P00018500 P 02/19/16 18.5 1.85 2.14
SCTY 160219P00019000 P 02/19/16 19.0 2.10 2.46
SCTY 160219P00019500 P 02/19/16 19.5 2.48 2.85
SCTY 160219P00020000 P 02/19/16 20.0 2.85 3.25
SCTY 160219P00021000 P 02/19/16 21.0 3.75 4.50
SCTY 160219P00022000 P 02/19/16 22.0 4.40 5.35
SCTY 160219P00023000 P 02/19/16 23.0 5.40 6.30
SCTY 160219P00024000 P 02/19/16 24.0 6.40 7.40
SCTY 160219P00025000 P 02/19/16 25.0 7.20 8.30
SCTY 160219P00025500 P 02/19/16 25.5 7.70 8.90
SCTY 160219P00026000 P 02/19/16 26.0 8.20 9.05
SCTY 160219P00026500 P 02/19/16 26.5 8.70 9.60
SCTY 160219P00027000 P 02/19/16 27.0 9.25 10.25
SCTY 160219P00027500 P 02/19/16 27.5 9.85 10.45
SCTY 160219P00028000 P 02/19/16 28.0 10.20 11.30
SCTY 160219P00028500 P 02/19/16 28.5 10.75 11.65
SCTY 160219P00029000 P 02/19/16 29.0 11.25 12.35
SCTY 160219P00029500 P 02/19/16 29.5 11.70 12.85
SCTY 160219P00030000 P 02/19/16 30.0 12.20 13.25
SCTY 160219P00030500 P 02/19/16 30.5 12.70 14.00
SCTY 160219P00031000 P 02/19/16 31.0 13.15 14.30
SCTY 160219P00031500 P 02/19/16 31.5 13.70 14.75
SCTY 160219P00032000 P 02/19/16 32.0 14.15 15.20
SCTY 160219P00032500 P 02/19/16 32.5 14.70 15.75
SCTY 160219P00033000 P 02/19/16 33.0 15.20 16.25
SCTY 160219P00033500 P 02/19/16 33.5 15.65 16.75
SCTY 160219P00034000 P 02/19/16 34.0 16.15 17.25
SCTY 160219P00034500 P 02/19/16 34.5 16.70 17.80
SCTY 160219P00035000 P 02/19/16 35.0 17.15 18.25
SCTY 160219P00035500 P 02/19/16 35.5 17.75 18.80
SCTY 160219P00036000 P 02/19/16 36.0 18.25 19.30
SCTY 160219P00036500 P 02/19/16 36.5 18.70 19.80
SCTY 160219P00037000 P 02/19/16 37.0 19.15 20.30
SCTY 160219P00037500 P 02/19/16 37.5 19.65 20.80
SCTY 160219P00038000 P 02/19/16 38.0 20.15 21.30
SCTY 160219P00038500 P 02/19/16 38.5 20.60 21.80
SCTY 160219P00039000 P 02/19/16 39.0 21.10 22.30
SCTY 160219P00039500 P 02/19/16 39.5 21.60 22.80
SCTY 160219P00040000 P 02/19/16 40.0 22.10 23.30
SCTY 160219P00040500 P 02/19/16 40.5 22.60 23.85
SCTY 160219P00041000 P 02/19/16 41.0 23.10 24.35
SCTY 160219P00041500 P 02/19/16 41.5 23.60 24.80
SCTY 160219P00042000 P 02/19/16 42.0 24.15 25.30
SCTY 160219P00042500 P 02/19/16 42.5 24.60 25.85
SCTY 160219P00043000 P 02/19/16 43.0 25.25 26.30
SCTY 160219P00043500 P 02/19/16 43.5 25.60 26.85
SCTY 160219P00044000 P 02/19/16 44.0 26.10 27.35
SCTY 160219P00044500 P 02/19/16 44.5 26.60 27.80
SCTY 160219P00045000 P 02/19/16 45.0 27.10 28.30
SCTY 160219P00045500 P 02/19/16 45.5 27.60 28.80
SCTY 160219P00046000 P 02/19/16 46.0 28.20 28.85
SCTY 160219P00046500 P 02/19/16 46.5 28.60 29.80
SCTY 160219P00047000 P 02/19/16 47.0 29.10 29.85
SCTY 160219P00047500 P 02/19/16 47.5 29.60 30.80
SCTY 160219P00048000 P 02/19/16 48.0 30.20 31.30
SCTY 160219P00048500 P 02/19/16 48.5 30.60 31.75
SCTY 160219P00049000 P 02/19/16 49.0 31.10 32.30
SCTY 160219P00049500 P 02/19/16 49.5 31.60 32.80
SCTY 160219P00050000 P 02/19/16 50.0 32.15 33.40
SCTY 160219P00050500 P 02/19/16 50.5 32.60 33.80
SCTY 160219P00051000 P 02/19/16 51.0 33.10 34.25
SCTY 160219P00052000 P 02/19/16 52.0 34.10 35.25
SCTY 160219P00052500 P 02/19/16 52.5 34.70 35.80
SCTY 160219P00053000 P 02/19/16 53.0 35.10 36.25
SCTY 160219P00054000 P 02/19/16 54.0 36.10 37.25
SCTY 160219P00055000 P 02/19/16 55.0 37.15 38.25
SCTY 160219P00057500 P 02/19/16 57.5 39.60 40.80
SCTY 160219P00060000 P 02/19/16 60.0 42.10 43.30
SCTY 160219P00062500 P 02/19/16 62.5 44.60 45.80
SCTY 160219P00065000 P 02/19/16 65.0 47.10 48.30
SCTY 160219P00070000 P 02/19/16 70.0 52.10 53.30
SCTY 160219P00075000 P 02/19/16 75.0 57.10 58.35
SCTY 160219P00080000 P 02/19/16 80.0 62.10 63.35
SCTY 160219P00085000 P 02/19/16 85.0 67.10 68.30
SCTY 160219P00090000 P 02/19/16 90.0 72.10 73.30
SCTY 160226C00010000 C 02/26/16 10.0 6.90 8.70
SCTY 160226C00011000 C 02/26/16 11.0 6.00 7.50
SCTY 160226C00012000 C 02/26/16 12.0 5.10 6.80
SCTY 160226C00013000 C 02/26/16 13.0 4.35 5.65
SCTY 160226C00014000 C 02/26/16 14.0 3.65 4.90
SCTY 160226C00015000 C 02/26/16 15.0 3.20 3.80
SCTY 160226C00015500 C 02/26/16 15.5 2.53 3.75
SCTY 160226C00016000 C 02/26/16 16.0 2.24 2.93
SCTY 160226C00016500 C 02/26/16 16.5 1.97 2.56
SCTY 160226C00017000 C 02/26/16 17.0 1.79 2.31
SCTY 160226C00017500 C 02/26/16 17.5 1.59 2.00
SCTY 160226C00018000 C 02/26/16 18.0 1.37 1.77
SCTY 160226C00018500 C 02/26/16 18.5 1.17 1.56
SCTY 160226C00019000 C 02/26/16 19.0 1.06 1.34
SCTY 160226C00019500 C 02/26/16 19.5 0.88 1.18
SCTY 160226C00020000 C 02/26/16 20.0 0.83 0.98
SCTY 160226C00020500 C 02/26/16 20.5 0.63 0.90
SCTY 160226C00021000 C 02/26/16 21.0 0.53 0.80
SCTY 160226C00021500 C 02/26/16 21.5 0.45 0.68
SCTY 160226C00022000 C 02/26/16 22.0 0.36 0.60
SCTY 160226C00022500 C 02/26/16 22.5 0.29 0.52
SCTY 160226C00023000 C 02/26/16 23.0 0.24 0.46
SCTY 160226C00023500 C 02/26/16 23.5 0.20 0.40
SCTY 160226C00024000 C 02/26/16 24.0 0.16 0.35
SCTY 160226C00024500 C 02/26/16 24.5 0.12 0.35
SCTY 160226C00025000 C 02/26/16 25.0 0.12 0.29
SCTY 160226C00025500 C 02/26/16 25.5 0.08 0.27
SCTY 160226C00026000 C 02/26/16 26.0 0.08 0.21
SCTY 160226C00026500 C 02/26/16 26.5 0.07 0.20
SCTY 160226C00027000 C 02/26/16 27.0 0.07 0.18
SCTY 160226C00027500 C 02/26/16 27.5 0.05 0.16
SCTY 160226C00028000 C 02/26/16 28.0 0.06 0.17
SCTY 160226C00028500 C 02/26/16 28.5 0.05 0.13
SCTY 160226C00029000 C 02/26/16 29.0 0.03 0.15
SCTY 160226C00029500 C 02/26/16 29.5 0.02 0.15
SCTY 160226C00030000 C 02/26/16 30.0 0.00 0.39
SCTY 160226C00030500 C 02/26/16 30.5 0.00 0.36
SCTY 160226C00031000 C 02/26/16 31.0 0.00 0.33
SCTY 160226C00031500 C 02/26/16 31.5 0.00 0.42
SCTY 160226C00032000 C 02/26/16 32.0 0.00 0.42
SCTY 160226C00032500 C 02/26/16 32.5 0.00 0.47
SCTY 160226C00033000 C 02/26/16 33.0 0.00 0.49
SCTY 160226C00033500 C 02/26/16 33.5 0.00 0.50
SCTY 160226C00034000 C 02/26/16 34.0 0.00 0.50
SCTY 160226C00034500 C 02/26/16 34.5 0.00 0.50
SCTY 160226C00035000 C 02/26/16 35.0 0.00 0.50
SCTY 160226C00035500 C 02/26/16 35.5 0.00 0.50
SCTY 160226C00036000 C 02/26/16 36.0 0.00 0.50
SCTY 160226C00036500 C 02/26/16 36.5 0.00 0.45
SCTY 160226C00037000 C 02/26/16 37.0 0.00 0.50
SCTY 160226C00037500 C 02/26/16 37.5 0.00 0.50
SCTY 160226C00038000 C 02/26/16 38.0 0.00 0.50
SCTY 160226C00038500 C 02/26/16 38.5 0.00 0.48
SCTY 160226C00039000 C 02/26/16 39.0 0.00 0.46
SCTY 160226C00039500 C 02/26/16 39.5 0.00 0.45
SCTY 160226C00040000 C 02/26/16 40.0 0.00 0.44
SCTY 160226C00040500 C 02/26/16 40.5 0.00 0.44
SCTY 160226C00041000 C 02/26/16 41.0 0.00 0.42
SCTY 160226C00041500 C 02/26/16 41.5 0.00 0.39
SCTY 160226C00042000 C 02/26/16 42.0 0.00 0.36
SCTY 160226C00042500 C 02/26/16 42.5 0.00 0.34
SCTY 160226C00043000 C 02/26/16 43.0 0.00 0.34
SCTY 160226C00043500 C 02/26/16 43.5 0.00 0.34
SCTY 160226C00044000 C 02/26/16 44.0 0.00 0.33
SCTY 160226C00044500 C 02/26/16 44.5 0.00 0.33
SCTY 160226C00045000 C 02/26/16 45.0 0.00 0.10
SCTY 160226C00045500 C 02/26/16 45.5 0.00 0.28
SCTY 160226C00046000 C 02/26/16 46.0 0.00 0.27
SCTY 160226C00046500 C 02/26/16 46.5 0.00 0.26
SCTY 160226C00047000 C 02/26/16 47.0 0.00 0.26
SCTY 160226C00047500 C 02/26/16 47.5 0.00 0.25
SCTY 160226C00048000 C 02/26/16 48.0 0.00 0.25
SCTY 160226C00048500 C 02/26/16 48.5 0.00 0.26
SCTY 160226C00049000 C 02/26/16 49.0 0.00 0.25
SCTY 160226C00049500 C 02/26/16 49.5 0.00 0.23
SCTY 160226C00050000 C 02/26/16 50.0 0.00 0.20
SCTY 160226C00050500 C 02/26/16 50.5 0.00 0.20
SCTY 160226C00051000 C 02/26/16 51.0 0.00 0.19
SCTY 160226C00051500 C 02/26/16 51.5 0.00 0.19
SCTY 160226C00052000 C 02/26/16 52.0 0.00 0.18
SCTY 160226C00052500 C 02/26/16 52.5 0.00 0.18
SCTY 160226C00053000 C 02/26/16 53.0 0.00 0.19
SCTY 160226C00053500 C 02/26/16 53.5 0.00 0.19
SCTY 160226C00054000 C 02/26/16 54.0 0.00 0.18
SCTY 160226C00054500 C 02/26/16 54.5 0.00 0.17
SCTY 160226C00055000 C 02/26/16 55.0 0.00 0.15
SCTY 160226C00055500 C 02/26/16 55.5 0.00 0.14
SCTY 160226C00056000 C 02/26/16 56.0 0.00 0.14
SCTY 160226C00056500 C 02/26/16 56.5 0.00 0.13
SCTY 160226C00057000 C 02/26/16 57.0 0.00 0.13
SCTY 160226C00057500 C 02/26/16 57.5 0.00 0.13
SCTY 160226C00058000 C 02/26/16 58.0 0.00 0.14
SCTY 160226C00059000 C 02/26/16 59.0 0.00 0.14
SCTY 160226C00060000 C 02/26/16 60.0 0.00 0.11
SCTY 160226C00061000 C 02/26/16 61.0 0.00 0.10
SCTY 160226C00065000 C 02/26/16 65.0 0.00 0.09
SCTY 160226C00070000 C 02/26/16 70.0 0.00 0.08
SCTY 160226C00075000 C 02/26/16 75.0 0.00 0.06
SCTY 160226C00080000 C 02/26/16 80.0 0.00 0.06
SCTY 160226P00010000 P 02/26/16 10.0 0.08 0.16
SCTY 160226P00011000 P 02/26/16 11.0 0.12 0.24
SCTY 160226P00012000 P 02/26/16 12.0 0.23 0.34
SCTY 160226P00013000 P 02/26/16 13.0 0.33 0.49
SCTY 160226P00014000 P 02/26/16 14.0 0.51 0.71
SCTY 160226P00015000 P 02/26/16 15.0 0.80 1.02
SCTY 160226P00015500 P 02/26/16 15.5 0.94 1.19
SCTY 160226P00016000 P 02/26/16 16.0 1.10 1.37
SCTY 160226P00016500 P 02/26/16 16.5 1.30 1.59
SCTY 160226P00017000 P 02/26/16 17.0 1.56 1.80
SCTY 160226P00017500 P 02/26/16 17.5 1.75 2.08
SCTY 160226P00018000 P 02/26/16 18.0 1.97 2.39
SCTY 160226P00018500 P 02/26/16 18.5 2.26 2.72
SCTY 160226P00019000 P 02/26/16 19.0 2.56 3.10
SCTY 160226P00019500 P 02/26/16 19.5 2.88 3.70
SCTY 160226P00020000 P 02/26/16 20.0 3.30 4.05
SCTY 160226P00020500 P 02/26/16 20.5 3.45 4.25
SCTY 160226P00021000 P 02/26/16 21.0 3.95 4.70
SCTY 160226P00021500 P 02/26/16 21.5 4.35 5.25
SCTY 160226P00022000 P 02/26/16 22.0 4.85 5.80
SCTY 160226P00022500 P 02/26/16 22.5 5.20 6.25
SCTY 160226P00023000 P 02/26/16 23.0 5.50 6.70
SCTY 160226P00023500 P 02/26/16 23.5 6.10 7.05
SCTY 160226P00024000 P 02/26/16 24.0 6.55 7.75
SCTY 160226P00024500 P 02/26/16 24.5 7.05 8.40
SCTY 160226P00025000 P 02/26/16 25.0 7.50 8.75
SCTY 160226P00025500 P 02/26/16 25.5 7.65 9.25
SCTY 160226P00026000 P 02/26/16 26.0 8.20 9.75
SCTY 160226P00026500 P 02/26/16 26.5 8.70 10.15
SCTY 160226P00027000 P 02/26/16 27.0 9.20 10.80
SCTY 160226P00027500 P 02/26/16 27.5 9.65 11.15
SCTY 160226P00028000 P 02/26/16 28.0 10.15 11.75
SCTY 160226P00028500 P 02/26/16 28.5 10.65 12.10
SCTY 160226P00029000 P 02/26/16 29.0 11.10 12.65
SCTY 160226P00029500 P 02/26/16 29.5 11.60 13.10
SCTY 160226P00030000 P 02/26/16 30.0 12.05 13.55
SCTY 160226P00030500 P 02/26/16 30.5 12.60 14.15
SCTY 160226P00031000 P 02/26/16 31.0 13.05 14.65
SCTY 160226P00031500 P 02/26/16 31.5 13.55 15.15
SCTY 160226P00032000 P 02/26/16 32.0 14.05 15.65
SCTY 160226P00032500 P 02/26/16 32.5 14.55 16.15
SCTY 160226P00033000 P 02/26/16 33.0 15.05 16.55
SCTY 160226P00033500 P 02/26/16 33.5 15.55 17.15
SCTY 160226P00034000 P 02/26/16 34.0 16.05 17.65
SCTY 160226P00034500 P 02/26/16 34.5 16.45 18.15
SCTY 160226P00035000 P 02/26/16 35.0 17.05 18.60
SCTY 160226P00035500 P 02/26/16 35.5 17.55 19.10
SCTY 160226P00036000 P 02/26/16 36.0 18.05 19.60
SCTY 160226P00036500 P 02/26/16 36.5 18.55 20.10
SCTY 160226P00037000 P 02/26/16 37.0 19.05 20.60
SCTY 160226P00037500 P 02/26/16 37.5 19.55 21.10
SCTY 160226P00038000 P 02/26/16 38.0 20.05 21.60
SCTY 160226P00038500 P 02/26/16 38.5 20.45 22.30
SCTY 160226P00039000 P 02/26/16 39.0 21.05 22.80
SCTY 160226P00039500 P 02/26/16 39.5 21.55 23.30
SCTY 160226P00040000 P 02/26/16 40.0 22.05 23.80
SCTY 160226P00040500 P 02/26/16 40.5 22.55 24.30
SCTY 160226P00041000 P 02/26/16 41.0 23.10 24.70
SCTY 160226P00041500 P 02/26/16 41.5 23.55 25.30
SCTY 160226P00042000 P 02/26/16 42.0 24.05 25.80
SCTY 160226P00042500 P 02/26/16 42.5 24.60 26.10
SCTY 160226P00043000 P 02/26/16 43.0 25.05 26.65
SCTY 160226P00043500 P 02/26/16 43.5 25.55 27.15
SCTY 160226P00044000 P 02/26/16 44.0 26.10 27.75
SCTY 160226P00044500 P 02/26/16 44.5 26.60 28.15
SCTY 160226P00045000 P 02/26/16 45.0 27.10 28.35
SCTY 160226P00045500 P 02/26/16 45.5 27.65 29.20
SCTY 160226P00046000 P 02/26/16 46.0 28.05 29.75
SCTY 160226P00046500 P 02/26/16 46.5 28.55 30.25
SCTY 160226P00047000 P 02/26/16 47.0 29.10 30.60
SCTY 160226P00047500 P 02/26/16 47.5 29.65 31.20
SCTY 160226P00048000 P 02/26/16 48.0 30.15 31.70
SCTY 160226P00048500 P 02/26/16 48.5 30.65 32.20
SCTY 160226P00049000 P 02/26/16 49.0 31.15 32.65
SCTY 160226P00049500 P 02/26/16 49.5 31.55 33.25
SCTY 160226P00050000 P 02/26/16 50.0 32.15 33.70
SCTY 160226P00050500 P 02/26/16 50.5 32.55 34.25
SCTY 160226P00051000 P 02/26/16 51.0 33.05 34.80
SCTY 160226P00051500 P 02/26/16 51.5 33.65 35.15
SCTY 160226P00052000 P 02/26/16 52.0 34.05 35.75
SCTY 160226P00052500 P 02/26/16 52.5 34.55 36.30
SCTY 160226P00053000 P 02/26/16 53.0 35.05 36.80
SCTY 160226P00053500 P 02/26/16 53.5 35.55 37.30
SCTY 160226P00054000 P 02/26/16 54.0 36.05 37.80
SCTY 160226P00054500 P 02/26/16 54.5 36.55 38.30
SCTY 160226P00055000 P 02/26/16 55.0 37.05 38.80
SCTY 160226P00055500 P 02/26/16 55.5 37.45 39.30
SCTY 160226P00056000 P 02/26/16 56.0 38.05 39.80
SCTY 160226P00056500 P 02/26/16 56.5 38.55 40.25
SCTY 160226P00057000 P 02/26/16 57.0 39.05 40.75
SCTY 160226P00057500 P 02/26/16 57.5 39.55 41.25
SCTY 160226P00058000 P 02/26/16 58.0 40.05 41.75
SCTY 160226P00059000 P 02/26/16 59.0 41.05 42.75
SCTY 160226P00060000 P 02/26/16 60.0 41.95 43.75
SCTY 160226P00061000 P 02/26/16 61.0 42.95 44.75
SCTY 160226P00065000 P 02/26/16 65.0 47.05 48.75
SCTY 160226P00070000 P 02/26/16 70.0 52.00 53.75
SCTY 160226P00075000 P 02/26/16 75.0 57.05 58.75
SCTY 160226P00080000 P 02/26/16 80.0 62.00 63.75
SCTY 160304C00010000 C 03/04/16 10.0 6.95 8.85
SCTY 160304C00011000 C 03/04/16 11.0 6.05 7.60
SCTY 160304C00012000 C 03/04/16 12.0 5.20 6.80
SCTY 160304C00013000 C 03/04/16 13.0 4.45 5.60
SCTY 160304C00014000 C 03/04/16 14.0 3.70 5.10
SCTY 160304C00015000 C 03/04/16 15.0 3.15 4.60
SCTY 160304C00016000 C 03/04/16 16.0 2.55 3.25
SCTY 160304C00017000 C 03/04/16 17.0 2.20 2.67
SCTY 160304C00018000 C 03/04/16 18.0 1.76 2.14
SCTY 160304C00018500 C 03/04/16 18.5 1.55 2.05
SCTY 160304C00019000 C 03/04/16 19.0 1.39 1.82
SCTY 160304C00019500 C 03/04/16 19.5 1.29 1.56
SCTY 160304C00020000 C 03/04/16 20.0 1.19 1.39
SCTY 160304C00020500 C 03/04/16 20.5 0.99 1.28
SCTY 160304C00021000 C 03/04/16 21.0 0.93 1.12
SCTY 160304C00021500 C 03/04/16 21.5 0.76 1.04
SCTY 160304C00022000 C 03/04/16 22.0 0.72 0.92
SCTY 160304C00022500 C 03/04/16 22.5 0.60 0.83
SCTY 160304C00023000 C 03/04/16 23.0 0.55 0.76
SCTY 160304C00023500 C 03/04/16 23.5 0.44 0.71
SCTY 160304C00024000 C 03/04/16 24.0 0.39 0.63
SCTY 160304C00024500 C 03/04/16 24.5 0.33 0.57
SCTY 160304C00025000 C 03/04/16 25.0 0.29 0.51
SCTY 160304C00025500 C 03/04/16 25.5 0.26 0.46
SCTY 160304C00026000 C 03/04/16 26.0 0.22 0.43
SCTY 160304C00026500 C 03/04/16 26.5 0.19 0.40
SCTY 160304C00027000 C 03/04/16 27.0 0.15 0.38
SCTY 160304C00027500 C 03/04/16 27.5 0.16 0.43
SCTY 160304C00028000 C 03/04/16 28.0 0.12 0.32
SCTY 160304C00028500 C 03/04/16 28.5 0.12 0.27
SCTY 160304C00029000 C 03/04/16 29.0 0.15 0.22
SCTY 160304C00029500 C 03/04/16 29.5 0.09 0.24
SCTY 160304C00030000 C 03/04/16 30.0 0.11 0.20
SCTY 160304C00030500 C 03/04/16 30.5 0.10 0.18
SCTY 160304C00031000 C 03/04/16 31.0 0.09 0.18
SCTY 160304C00031500 C 03/04/16 31.5 0.08 0.17
SCTY 160304C00032000 C 03/04/16 32.0 0.07 0.15
SCTY 160304C00032500 C 03/04/16 32.5 0.06 0.14
SCTY 160304C00033000 C 03/04/16 33.0 0.05 0.14
SCTY 160304C00033500 C 03/04/16 33.5 0.05 0.13
SCTY 160304C00034000 C 03/04/16 34.0 0.00 0.32
SCTY 160304C00034500 C 03/04/16 34.5 0.00 0.50
SCTY 160304C00035000 C 03/04/16 35.0 0.00 0.38
SCTY 160304C00035500 C 03/04/16 35.5 0.00 0.50
SCTY 160304C00036000 C 03/04/16 36.0 0.00 0.45
SCTY 160304C00036500 C 03/04/16 36.5 0.00 0.50
SCTY 160304C00037000 C 03/04/16 37.0 0.00 0.50
SCTY 160304C00037500 C 03/04/16 37.5 0.00 0.50
SCTY 160304C00038000 C 03/04/16 38.0 0.00 0.50
SCTY 160304C00038500 C 03/04/16 38.5 0.00 0.50
SCTY 160304C00039000 C 03/04/16 39.0 0.00 0.50
SCTY 160304C00039500 C 03/04/16 39.5 0.00 0.50
SCTY 160304C00040000 C 03/04/16 40.0 0.00 0.50
SCTY 160304C00040500 C 03/04/16 40.5 0.00 0.50
SCTY 160304C00041000 C 03/04/16 41.0 0.00 0.50
SCTY 160304C00041500 C 03/04/16 41.5 0.00 0.50
SCTY 160304C00042000 C 03/04/16 42.0 0.00 0.50
SCTY 160304C00042500 C 03/04/16 42.5 0.00 0.50
SCTY 160304C00043000 C 03/04/16 43.0 0.00 0.50
SCTY 160304C00043500 C 03/04/16 43.5 0.00 0.50
SCTY 160304C00044000 C 03/04/16 44.0 0.00 0.50
SCTY 160304C00045000 C 03/04/16 45.0 0.00 0.50
SCTY 160304C00050000 C 03/04/16 50.0 0.00 0.39
SCTY 160304C00055000 C 03/04/16 55.0 0.00 0.29
SCTY 160304C00060000 C 03/04/16 60.0 0.00 0.23
SCTY 160304C00065000 C 03/04/16 65.0 0.00 0.19
SCTY 160304C00070000 C 03/04/16 70.0 0.00 0.14
SCTY 160304P00010000 P 03/04/16 10.0 0.20 0.26
SCTY 160304P00011000 P 03/04/16 11.0 0.24 0.41
SCTY 160304P00012000 P 03/04/16 12.0 0.36 0.55
SCTY 160304P00013000 P 03/04/16 13.0 0.57 0.75
SCTY 160304P00014000 P 03/04/16 14.0 0.78 1.07
SCTY 160304P00015000 P 03/04/16 15.0 1.15 1.42
SCTY 160304P00016000 P 03/04/16 16.0 1.50 1.86
SCTY 160304P00017000 P 03/04/16 17.0 1.89 2.33
SCTY 160304P00018000 P 03/04/16 18.0 2.41 2.92
SCTY 160304P00018500 P 03/04/16 18.5 2.64 3.30
SCTY 160304P00019000 P 03/04/16 19.0 2.97 3.60
SCTY 160304P00019500 P 03/04/16 19.5 3.30 4.00
SCTY 160304P00020000 P 03/04/16 20.0 3.75 4.40
SCTY 160304P00020500 P 03/04/16 20.5 4.10 4.80
SCTY 160304P00021000 P 03/04/16 21.0 4.25 5.35
SCTY 160304P00021500 P 03/04/16 21.5 4.85 5.70
SCTY 160304P00022000 P 03/04/16 22.0 5.20 6.05
SCTY 160304P00022500 P 03/04/16 22.5 5.55 6.55
SCTY 160304P00023000 P 03/04/16 23.0 5.90 7.15
SCTY 160304P00023500 P 03/04/16 23.5 6.35 7.45
SCTY 160304P00024000 P 03/04/16 24.0 6.85 8.00
SCTY 160304P00024500 P 03/04/16 24.5 7.25 8.70
SCTY 160304P00025000 P 03/04/16 25.0 7.60 8.80
SCTY 160304P00025500 P 03/04/16 25.5 8.05 9.25
SCTY 160304P00026000 P 03/04/16 26.0 8.50 9.80
SCTY 160304P00026500 P 03/04/16 26.5 9.00 10.20
SCTY 160304P00027000 P 03/04/16 27.0 9.45 10.80
SCTY 160304P00027500 P 03/04/16 27.5 9.95 11.30
SCTY 160304P00028000 P 03/04/16 28.0 10.45 11.80
SCTY 160304P00028500 P 03/04/16 28.5 10.65 12.25
SCTY 160304P00029000 P 03/04/16 29.0 11.10 12.85
SCTY 160304P00029500 P 03/04/16 29.5 11.75 13.35
SCTY 160304P00030000 P 03/04/16 30.0 12.05 13.85
SCTY 160304P00030500 P 03/04/16 30.5 12.65 14.30
SCTY 160304P00031000 P 03/04/16 31.0 13.05 14.80
SCTY 160304P00031500 P 03/04/16 31.5 13.50 15.30
SCTY 160304P00032000 P 03/04/16 32.0 14.00 15.75
SCTY 160304P00032500 P 03/04/16 32.5 14.50 16.25
SCTY 160304P00033000 P 03/04/16 33.0 15.00 16.75
SCTY 160304P00033500 P 03/04/16 33.5 15.50 17.25
SCTY 160304P00034000 P 03/04/16 34.0 16.00 17.75
SCTY 160304P00034500 P 03/04/16 34.5 16.50 18.25
SCTY 160304P00035000 P 03/04/16 35.0 16.95 18.70
SCTY 160304P00035500 P 03/04/16 35.5 17.45 19.20
SCTY 160304P00036000 P 03/04/16 36.0 17.95 19.70
SCTY 160304P00036500 P 03/04/16 36.5 18.45 20.20
SCTY 160304P00037000 P 03/04/16 37.0 18.95 20.70
SCTY 160304P00037500 P 03/04/16 37.5 19.45 21.20
SCTY 160304P00038000 P 03/04/16 38.0 19.95 22.05
SCTY 160304P00038500 P 03/04/16 38.5 20.45 22.40
SCTY 160304P00039000 P 03/04/16 39.0 20.95 22.90
SCTY 160304P00039500 P 03/04/16 39.5 21.45 23.35
SCTY 160304P00040000 P 03/04/16 40.0 21.95 23.85
SCTY 160304P00040500 P 03/04/16 40.5 22.45 24.35
SCTY 160304P00041000 P 03/04/16 41.0 22.95 24.85
SCTY 160304P00041500 P 03/04/16 41.5 23.45 25.35
SCTY 160304P00042000 P 03/04/16 42.0 23.95 25.75
SCTY 160304P00042500 P 03/04/16 42.5 24.55 26.05
SCTY 160304P00043000 P 03/04/16 43.0 25.10 26.80
SCTY 160304P00043500 P 03/04/16 43.5 25.50 27.35
SCTY 160304P00044000 P 03/04/16 44.0 25.95 27.85
SCTY 160304P00045000 P 03/04/16 45.0 27.05 28.85
SCTY 160304P00050000 P 03/04/16 50.0 32.10 33.85
SCTY 160304P00055000 P 03/04/16 55.0 36.95 38.85
SCTY 160304P00060000 P 03/04/16 60.0 41.90 43.75
SCTY 160304P00065000 P 03/04/16 65.0 46.95 48.80
SCTY 160304P00070000 P 03/04/16 70.0 51.95 53.70
SCTY 160311C00010000 C 03/11/16 10.0 6.80 8.70
SCTY 160311C00011000 C 03/11/16 11.0 5.95 7.95
SCTY 160311C00012000 C 03/11/16 12.0 5.40 7.40
SCTY 160311C00013000 C 03/11/16 13.0 4.40 6.20
SCTY 160311C00014000 C 03/11/16 14.0 3.95 5.40
SCTY 160311C00015000 C 03/11/16 15.0 3.35 4.60
SCTY 160311C00016000 C 03/11/16 16.0 2.63 4.05
SCTY 160311C00017000 C 03/11/16 17.0 2.17 3.35
SCTY 160311C00018000 C 03/11/16 18.0 1.82 2.63
SCTY 160311C00018500 C 03/11/16 18.5 1.52 2.93
SCTY 160311C00019000 C 03/11/16 19.0 1.44 2.62
SCTY 160311C00019500 C 03/11/16 19.5 1.33 2.57
SCTY 160311C00020000 C 03/11/16 20.0 1.29 1.92
SCTY 160311C00020500 C 03/11/16 20.5 0.93 2.20
SCTY 160311C00021000 C 03/11/16 21.0 0.95 1.75
SCTY 160311C00021500 C 03/11/16 21.5 0.88 1.53
SCTY 160311C00022000 C 03/11/16 22.0 0.82 1.35
SCTY 160311C00022500 C 03/11/16 22.5 0.67 1.41
SCTY 160311C00023000 C 03/11/16 23.0 0.73 1.19
SCTY 160311C00023500 C 03/11/16 23.5 0.48 1.07
SCTY 160311C00024000 C 03/11/16 24.0 0.58 1.10
SCTY 160311C00024500 C 03/11/16 24.5 0.27 1.02
SCTY 160311C00025000 C 03/11/16 25.0 0.50 0.94
SCTY 160311C00025500 C 03/11/16 25.5 0.35 0.93
SCTY 160311C00026000 C 03/11/16 26.0 0.36 0.82
SCTY 160311C00026500 C 03/11/16 26.5 0.26 0.77
SCTY 160311C00027000 C 03/11/16 27.0 0.22 0.70
SCTY 160311C00027500 C 03/11/16 27.5 0.19 0.69
SCTY 160311C00028000 C 03/11/16 28.0 0.15 0.57
SCTY 160311C00028500 C 03/11/16 28.5 0.15 0.54
SCTY 160311C00029000 C 03/11/16 29.0 0.13 0.55
SCTY 160311C00029500 C 03/11/16 29.5 0.12 0.61
SCTY 160311C00030000 C 03/11/16 30.0 0.07 0.40
SCTY 160311C00030500 C 03/11/16 30.5 0.06 0.56
SCTY 160311C00031000 C 03/11/16 31.0 0.04 0.54
SCTY 160311C00031500 C 03/11/16 31.5 0.02 0.52
SCTY 160311C00032000 C 03/11/16 32.0 0.00 0.50
SCTY 160311C00032500 C 03/11/16 32.5 0.00 0.50
SCTY 160311C00033000 C 03/11/16 33.0 0.00 0.50
SCTY 160311C00033500 C 03/11/16 33.5 0.00 0.50
SCTY 160311C00034000 C 03/11/16 34.0 0.00 0.50
SCTY 160311C00034500 C 03/11/16 34.5 0.00 0.50
SCTY 160311C00035000 C 03/11/16 35.0 0.00 0.50
SCTY 160311C00035500 C 03/11/16 35.5 0.00 0.50
SCTY 160311C00036000 C 03/11/16 36.0 0.00 0.50
SCTY 160311C00036500 C 03/11/16 36.5 0.00 0.50
SCTY 160311C00037000 C 03/11/16 37.0 0.00 0.50
SCTY 160311C00037500 C 03/11/16 37.5 0.00 0.50
SCTY 160311C00038000 C 03/11/16 38.0 0.00 0.50
SCTY 160311C00038500 C 03/11/16 38.5 0.00 0.50
SCTY 160311C00039000 C 03/11/16 39.0 0.00 0.50
SCTY 160311C00039500 C 03/11/16 39.5 0.00 0.50
SCTY 160311C00040000 C 03/11/16 40.0 0.00 0.50
SCTY 160311C00040500 C 03/11/16 40.5 0.00 0.50
SCTY 160311C00041000 C 03/11/16 41.0 0.00 0.50
SCTY 160311C00041500 C 03/11/16 41.5 0.00 0.50
SCTY 160311C00042000 C 03/11/16 42.0 0.00 0.50
SCTY 160311C00042500 C 03/11/16 42.5 0.00 0.50
SCTY 160311C00043000 C 03/11/16 43.0 0.00 0.50
SCTY 160311C00043500 C 03/11/16 43.5 0.00 0.50
SCTY 160311C00044000 C 03/11/16 44.0 0.00 0.50
SCTY 160311C00045000 C 03/11/16 45.0 0.00 0.50
SCTY 160311C00050000 C 03/11/16 50.0 0.00 0.50
SCTY 160311C00055000 C 03/11/16 55.0 0.00 0.41
SCTY 160311C00060000 C 03/11/16 60.0 0.00 0.32
SCTY 160311C00065000 C 03/11/16 65.0 0.00 0.27
SCTY 160311C00070000 C 03/11/16 70.0 0.00 0.22
SCTY 160311P00010000 P 03/11/16 10.0 0.13 0.73
SCTY 160311P00011000 P 03/11/16 11.0 0.24 0.70
SCTY 160311P00012000 P 03/11/16 12.0 0.37 0.85
SCTY 160311P00013000 P 03/11/16 13.0 0.65 1.42
SCTY 160311P00014000 P 03/11/16 14.0 0.87 1.47
SCTY 160311P00015000 P 03/11/16 15.0 1.32 1.96
SCTY 160311P00016000 P 03/11/16 16.0 1.66 2.55
SCTY 160311P00017000 P 03/11/16 17.0 2.15 2.94
SCTY 160311P00018000 P 03/11/16 18.0 2.63 3.65
SCTY 160311P00018500 P 03/11/16 18.5 2.78 4.05
SCTY 160311P00019000 P 03/11/16 19.0 3.10 4.40
SCTY 160311P00019500 P 03/11/16 19.5 3.50 4.70
SCTY 160311P00020000 P 03/11/16 20.0 3.90 5.05
SCTY 160311P00020500 P 03/11/16 20.5 4.30 5.25
SCTY 160311P00021000 P 03/11/16 21.0 4.50 5.65
SCTY 160311P00021500 P 03/11/16 21.5 5.05 6.05
SCTY 160311P00022000 P 03/11/16 22.0 5.45 6.65
SCTY 160311P00022500 P 03/11/16 22.5 5.55 7.05
SCTY 160311P00023000 P 03/11/16 23.0 6.00 7.45
SCTY 160311P00023500 P 03/11/16 23.5 6.35 7.85
SCTY 160311P00024000 P 03/11/16 24.0 6.75 8.40
SCTY 160311P00024500 P 03/11/16 24.5 7.20 8.75
SCTY 160311P00025000 P 03/11/16 25.0 7.65 9.35
SCTY 160311P00025500 P 03/11/16 25.5 8.10 9.95
SCTY 160311P00026000 P 03/11/16 26.0 8.55 10.05
SCTY 160311P00026500 P 03/11/16 26.5 9.00 10.45
SCTY 160311P00027000 P 03/11/16 27.0 9.50 10.90
SCTY 160311P00027500 P 03/11/16 27.5 9.95 11.70
SCTY 160311P00028000 P 03/11/16 28.0 10.40 12.10
SCTY 160311P00028500 P 03/11/16 28.5 10.90 12.60
SCTY 160311P00029000 P 03/11/16 29.0 11.35 13.05
SCTY 160311P00029500 P 03/11/16 29.5 11.85 13.55
SCTY 160311P00030000 P 03/11/16 30.0 12.35 14.00
SCTY 160311P00030500 P 03/11/16 30.5 12.80 14.50
SCTY 160311P00031000 P 03/11/16 31.0 13.15 14.95
SCTY 160311P00031500 P 03/11/16 31.5 13.65 15.45
SCTY 160311P00032000 P 03/11/16 32.0 14.10 15.95
SCTY 160311P00032500 P 03/11/16 32.5 14.55 16.40
SCTY 160311P00033000 P 03/11/16 33.0 15.15 16.90
SCTY 160311P00033500 P 03/11/16 33.5 15.55 17.40
SCTY 160311P00034000 P 03/11/16 34.0 16.00 17.85
SCTY 160311P00034500 P 03/11/16 34.5 16.60 18.35
SCTY 160311P00035000 P 03/11/16 35.0 17.00 18.85
SCTY 160311P00035500 P 03/11/16 35.5 17.45 19.35
SCTY 160311P00036000 P 03/11/16 36.0 17.90 19.80
SCTY 160311P00036500 P 03/11/16 36.5 18.35 20.30
SCTY 160311P00037000 P 03/11/16 37.0 18.95 20.80
SCTY 160311P00037500 P 03/11/16 37.5 19.45 21.30
SCTY 160311P00038000 P 03/11/16 38.0 19.95 22.05
SCTY 160311P00038500 P 03/11/16 38.5 20.40 22.50
SCTY 160311P00039000 P 03/11/16 39.0 20.85 22.95
SCTY 160311P00039500 P 03/11/16 39.5 21.50 23.45
SCTY 160311P00040000 P 03/11/16 40.0 22.00 23.95
SCTY 160311P00040500 P 03/11/16 40.5 22.55 24.45
SCTY 160311P00041000 P 03/11/16 41.0 22.95 24.95
SCTY 160311P00041500 P 03/11/16 41.5 23.35 25.45
SCTY 160311P00042000 P 03/11/16 42.0 24.15 25.90
SCTY 160311P00042500 P 03/11/16 42.5 24.65 26.10
SCTY 160311P00043000 P 03/11/16 43.0 25.15 26.90
SCTY 160311P00043500 P 03/11/16 43.5 25.65 27.40
SCTY 160311P00044000 P 03/11/16 44.0 26.15 27.90
SCTY 160311P00045000 P 03/11/16 45.0 26.80 28.90
SCTY 160311P00050000 P 03/11/16 50.0 32.15 33.90
SCTY 160311P00055000 P 03/11/16 55.0 37.15 38.85
SCTY 160311P00060000 P 03/11/16 60.0 41.85 43.85
SCTY 160311P00065000 P 03/11/16 65.0 47.15 48.85
SCTY 160311P00070000 P 03/11/16 70.0 51.95 53.85
SCTY 160318C00005000 C 03/18/16 5.0 11.75 13.80
SCTY 160318C00006000 C 03/18/16 6.0 10.70 12.80
SCTY 160318C00007000 C 03/18/16 7.0 9.85 11.70
SCTY 160318C00008000 C 03/18/16 8.0 8.75 10.45
SCTY 160318C00009000 C 03/18/16 9.0 7.85 9.85
SCTY 160318C00010000 C 03/18/16 10.0 7.15 8.90
SCTY 160318C00011000 C 03/18/16 11.0 6.35 7.95
SCTY 160318C00012000 C 03/18/16 12.0 5.45 7.20
SCTY 160318C00013000 C 03/18/16 13.0 4.75 6.30
SCTY 160318C00014000 C 03/18/16 14.0 4.25 5.70
SCTY 160318C00015000 C 03/18/16 15.0 3.55 4.90
SCTY 160318C00016000 C 03/18/16 16.0 3.20 4.20
SCTY 160318C00017000 C 03/18/16 17.0 2.75 3.20
SCTY 160318C00018000 C 03/18/16 18.0 2.31 2.80
SCTY 160318C00019000 C 03/18/16 19.0 1.86 2.40
SCTY 160318C00020000 C 03/18/16 20.0 1.63 2.00
SCTY 160318C00021000 C 03/18/16 21.0 1.30 1.65
SCTY 160318C00022000 C 03/18/16 22.0 1.14 1.37
SCTY 160318C00023000 C 03/18/16 23.0 0.92 1.16
SCTY 160318C00024000 C 03/18/16 24.0 0.79 0.97
SCTY 160318C00025000 C 03/18/16 25.0 0.75 0.80
SCTY 160318C00026000 C 03/18/16 26.0 0.57 0.85
SCTY 160318C00027000 C 03/18/16 27.0 0.47 0.74
SCTY 160318C00028000 C 03/18/16 28.0 0.39 0.69
SCTY 160318C00029000 C 03/18/16 29.0 0.34 0.60
SCTY 160318C00030000 C 03/18/16 30.0 0.29 0.45
SCTY 160318C00031000 C 03/18/16 31.0 0.23 0.44
SCTY 160318C00032000 C 03/18/16 32.0 0.16 0.39
SCTY 160318C00033000 C 03/18/16 33.0 0.12 0.39
SCTY 160318C00034000 C 03/18/16 34.0 0.13 0.30
SCTY 160318C00035000 C 03/18/16 35.0 0.07 0.27
SCTY 160318C00036000 C 03/18/16 36.0 0.09 0.24
SCTY 160318C00037000 C 03/18/16 37.0 0.08 0.22
SCTY 160318C00038000 C 03/18/16 38.0 0.10 0.20
SCTY 160318C00039000 C 03/18/16 39.0 0.00 0.18
SCTY 160318C00040000 C 03/18/16 40.0 0.05 0.17
SCTY 160318C00041000 C 03/18/16 41.0 0.03 0.15
SCTY 160318C00042000 C 03/18/16 42.0 0.00 0.14
SCTY 160318C00043000 C 03/18/16 43.0 0.00 0.15
SCTY 160318C00044000 C 03/18/16 44.0 0.01 0.13
SCTY 160318C00045000 C 03/18/16 45.0 0.00 0.17
SCTY 160318C00046000 C 03/18/16 46.0 0.03 0.19
SCTY 160318C00047000 C 03/18/16 47.0 0.02 0.27
SCTY 160318C00048000 C 03/18/16 48.0 0.00 0.36
SCTY 160318C00049000 C 03/18/16 49.0 0.00 0.41
SCTY 160318C00050000 C 03/18/16 50.0 0.00 0.27
SCTY 160318C00055000 C 03/18/16 55.0 0.00 0.20
SCTY 160318C00060000 C 03/18/16 60.0 0.00 0.14
SCTY 160318C00065000 C 03/18/16 65.0 0.00 0.31
SCTY 160318C00070000 C 03/18/16 70.0 0.00 0.25
SCTY 160318P00005000 P 03/18/16 5.0 0.04 0.20
SCTY 160318P00006000 P 03/18/16 6.0 0.04 0.30
SCTY 160318P00007000 P 03/18/16 7.0 0.08 0.33
SCTY 160318P00008000 P 03/18/16 8.0 0.20 0.35
SCTY 160318P00009000 P 03/18/16 9.0 0.29 0.58
SCTY 160318P00010000 P 03/18/16 10.0 0.44 0.60
SCTY 160318P00011000 P 03/18/16 11.0 0.61 0.73
SCTY 160318P00012000 P 03/18/16 12.0 0.84 1.00
SCTY 160318P00013000 P 03/18/16 13.0 1.12 1.38
SCTY 160318P00014000 P 03/18/16 14.0 1.45 1.68
SCTY 160318P00015000 P 03/18/16 15.0 1.84 2.14
SCTY 160318P00016000 P 03/18/16 16.0 2.27 2.50
SCTY 160318P00017000 P 03/18/16 17.0 2.70 3.15
SCTY 160318P00018000 P 03/18/16 18.0 3.25 3.80
SCTY 160318P00019000 P 03/18/16 19.0 3.60 4.45
SCTY 160318P00020000 P 03/18/16 20.0 4.25 5.10
SCTY 160318P00021000 P 03/18/16 21.0 4.95 6.10
SCTY 160318P00022000 P 03/18/16 22.0 5.60 6.85
SCTY 160318P00023000 P 03/18/16 23.0 6.40 7.65
SCTY 160318P00024000 P 03/18/16 24.0 7.10 8.55
SCTY 160318P00025000 P 03/18/16 25.0 8.05 9.40
SCTY 160318P00026000 P 03/18/16 26.0 8.80 10.25
SCTY 160318P00027000 P 03/18/16 27.0 9.70 11.15
SCTY 160318P00028000 P 03/18/16 28.0 11.00 11.95
SCTY 160318P00029000 P 03/18/16 29.0 11.55 12.55
SCTY 160318P00030000 P 03/18/16 30.0 12.90 13.45
SCTY 160318P00031000 P 03/18/16 31.0 13.45 14.45
SCTY 160318P00032000 P 03/18/16 32.0 14.40 15.80
SCTY 160318P00033000 P 03/18/16 33.0 15.35 16.75
SCTY 160318P00034000 P 03/18/16 34.0 16.35 17.90
SCTY 160318P00035000 P 03/18/16 35.0 17.30 18.75
SCTY 160318P00036000 P 03/18/16 36.0 18.30 19.85
SCTY 160318P00037000 P 03/18/16 37.0 19.25 20.80
SCTY 160318P00038000 P 03/18/16 38.0 20.25 21.65
SCTY 160318P00039000 P 03/18/16 39.0 21.25 22.65
SCTY 160318P00040000 P 03/18/16 40.0 22.25 23.80
SCTY 160318P00041000 P 03/18/16 41.0 23.25 24.75
SCTY 160318P00042000 P 03/18/16 42.0 24.35 25.55
SCTY 160318P00043000 P 03/18/16 43.0 25.20 26.65
SCTY 160318P00044000 P 03/18/16 44.0 26.20 27.55
SCTY 160318P00045000 P 03/18/16 45.0 27.20 28.65
SCTY 160318P00046000 P 03/18/16 46.0 28.35 29.55
SCTY 160318P00047000 P 03/18/16 47.0 29.40 30.55
SCTY 160318P00048000 P 03/18/16 48.0 30.20 31.50
SCTY 160318P00049000 P 03/18/16 49.0 31.20 32.60
SCTY 160318P00050000 P 03/18/16 50.0 32.20 33.60
SCTY 160318P00055000 P 03/18/16 55.0 37.20 38.65
SCTY 160318P00060000 P 03/18/16 60.0 42.20 43.50
SCTY 160318P00065000 P 03/18/16 65.0 47.15 48.60
SCTY 160318P00070000 P 03/18/16 70.0 52.15 53.50
SCTY 160324C00010000 C 03/24/16 10.0 7.10 9.00
SCTY 160324C00011000 C 03/24/16 11.0 6.00 8.15
SCTY 160324C00012000 C 03/24/16 12.0 5.45 7.35
SCTY 160324C00013000 C 03/24/16 13.0 4.65 6.60
SCTY 160324C00014000 C 03/24/16 14.0 4.00 5.90
SCTY 160324C00015000 C 03/24/16 15.0 3.45 5.15
SCTY 160324C00016000 C 03/24/16 16.0 3.20 4.45
SCTY 160324C00017000 C 03/24/16 17.0 2.87 4.05
SCTY 160324C00018000 C 03/24/16 18.0 2.43 3.20
SCTY 160324C00018500 C 03/24/16 18.5 1.98 2.98
SCTY 160324C00019000 C 03/24/16 19.0 2.08 2.97
SCTY 160324C00019500 C 03/24/16 19.5 1.65 2.75
SCTY 160324C00020000 C 03/24/16 20.0 1.67 2.41
SCTY 160324C00020500 C 03/24/16 20.5 1.35 2.40
SCTY 160324C00021000 C 03/24/16 21.0 1.32 2.30
SCTY 160324C00021500 C 03/24/16 21.5 1.17 2.10
SCTY 160324C00022000 C 03/24/16 22.0 1.06 1.90
SCTY 160324C00022500 C 03/24/16 22.5 0.95 1.78
SCTY 160324C00023000 C 03/24/16 23.0 0.84 1.68
SCTY 160324C00023500 C 03/24/16 23.5 0.75 1.57
SCTY 160324C00024000 C 03/24/16 24.0 0.85 1.48
SCTY 160324C00024500 C 03/24/16 24.5 0.51 1.39
SCTY 160324C00025000 C 03/24/16 25.0 0.55 1.31
SCTY 160324C00025500 C 03/24/16 25.5 0.36 1.24
SCTY 160324C00026000 C 03/24/16 26.0 0.67 1.17
SCTY 160324C00026500 C 03/24/16 26.5 0.61 1.11
SCTY 160324C00027000 C 03/24/16 27.0 0.48 0.97
SCTY 160324C00027500 C 03/24/16 27.5 0.49 0.92
SCTY 160324C00028000 C 03/24/16 28.0 0.44 0.94
SCTY 160324C00028500 C 03/24/16 28.5 0.39 0.89
SCTY 160324C00029000 C 03/24/16 29.0 0.35 0.85
SCTY 160324C00029500 C 03/24/16 29.5 0.20 0.81
SCTY 160324C00030000 C 03/24/16 30.0 0.27 0.77
SCTY 160324C00030500 C 03/24/16 30.5 0.24 0.74
SCTY 160324C00031000 C 03/24/16 31.0 0.21 0.71
SCTY 160324C00031500 C 03/24/16 31.5 0.17 0.67
SCTY 160324C00032000 C 03/24/16 32.0 0.15 0.65
SCTY 160324C00032500 C 03/24/16 32.5 0.12 0.62
SCTY 160324C00033000 C 03/24/16 33.0 0.10 0.60
SCTY 160324C00033500 C 03/24/16 33.5 0.07 0.57
SCTY 160324C00034000 C 03/24/16 34.0 0.03 0.55
SCTY 160324C00034500 C 03/24/16 34.5 0.04 0.53
SCTY 160324C00035000 C 03/24/16 35.0 0.04 0.52
SCTY 160324C00035500 C 03/24/16 35.5 0.00 0.50
SCTY 160324C00036000 C 03/24/16 36.0 0.00 0.50
SCTY 160324C00036500 C 03/24/16 36.5 0.00 0.50
SCTY 160324C00037000 C 03/24/16 37.0 0.00 0.50
SCTY 160324C00037500 C 03/24/16 37.5 0.00 0.50
SCTY 160324C00038000 C 03/24/16 38.0 0.00 0.50
SCTY 160324C00038500 C 03/24/16 38.5 0.00 0.50
SCTY 160324C00039000 C 03/24/16 39.0 0.00 0.50
SCTY 160324C00039500 C 03/24/16 39.5 0.00 0.50
SCTY 160324C00040000 C 03/24/16 40.0 0.00 0.50
SCTY 160324C00041000 C 03/24/16 41.0 0.00 0.50
SCTY 160324C00045000 C 03/24/16 45.0 0.00 0.50
SCTY 160324C00050000 C 03/24/16 50.0 0.00 0.50
SCTY 160324C00055000 C 03/24/16 55.0 0.00 0.50
SCTY 160324C00060000 C 03/24/16 60.0 0.00 0.46
SCTY 160324P00010000 P 03/24/16 10.0 0.45 0.94
SCTY 160324P00011000 P 03/24/16 11.0 0.60 0.98
SCTY 160324P00012000 P 03/24/16 12.0 0.67 1.46
SCTY 160324P00013000 P 03/24/16 13.0 1.13 1.66
SCTY 160324P00014000 P 03/24/16 14.0 1.21 2.05
SCTY 160324P00015000 P 03/24/16 15.0 1.94 2.50
SCTY 160324P00016000 P 03/24/16 16.0 2.37 2.89
SCTY 160324P00017000 P 03/24/16 17.0 2.82 3.45
SCTY 160324P00018000 P 03/24/16 18.0 3.35 4.25
SCTY 160324P00018500 P 03/24/16 18.5 3.40 4.55
SCTY 160324P00019000 P 03/24/16 19.0 3.75 4.90
SCTY 160324P00019500 P 03/24/16 19.5 4.00 5.20
SCTY 160324P00020000 P 03/24/16 20.0 4.25 5.55
SCTY 160324P00020500 P 03/24/16 20.5 4.70 6.00
SCTY 160324P00021000 P 03/24/16 21.0 5.05 6.30
SCTY 160324P00021500 P 03/24/16 21.5 5.35 6.70
SCTY 160324P00022000 P 03/24/16 22.0 5.65 7.10
SCTY 160324P00022500 P 03/24/16 22.5 6.10 7.50
SCTY 160324P00023000 P 03/24/16 23.0 6.65 7.90
SCTY 160324P00023500 P 03/24/16 23.5 6.85 8.30
SCTY 160324P00024000 P 03/24/16 24.0 7.25 8.70
SCTY 160324P00024500 P 03/24/16 24.5 7.65 9.10
SCTY 160324P00025000 P 03/24/16 25.0 8.10 9.70
SCTY 160324P00025500 P 03/24/16 25.5 8.50 9.95
SCTY 160324P00026000 P 03/24/16 26.0 8.95 10.40
SCTY 160324P00026500 P 03/24/16 26.5 9.40 10.95
SCTY 160324P00027000 P 03/24/16 27.0 9.85 11.50
SCTY 160324P00027500 P 03/24/16 27.5 10.30 12.00
SCTY 160324P00028000 P 03/24/16 28.0 10.75 12.40
SCTY 160324P00028500 P 03/24/16 28.5 11.20 12.90
SCTY 160324P00029000 P 03/24/16 29.0 11.70 13.35
SCTY 160324P00029500 P 03/24/16 29.5 12.15 13.80
SCTY 160324P00030000 P 03/24/16 30.0 12.60 14.30
SCTY 160324P00030500 P 03/24/16 30.5 13.10 14.75
SCTY 160324P00031000 P 03/24/16 31.0 13.55 15.20
SCTY 160324P00031500 P 03/24/16 31.5 14.05 15.70
SCTY 160324P00032000 P 03/24/16 32.0 14.50 16.15
SCTY 160324P00032500 P 03/24/16 32.5 15.00 16.65
SCTY 160324P00033000 P 03/24/16 33.0 15.40 17.10
SCTY 160324P00033500 P 03/24/16 33.5 15.85 17.60
SCTY 160324P00034000 P 03/24/16 34.0 16.35 18.05
SCTY 160324P00034500 P 03/24/16 34.5 16.85 18.55
SCTY 160324P00035000 P 03/24/16 35.0 17.35 19.40
SCTY 160324P00035500 P 03/24/16 35.5 17.75 19.85
SCTY 160324P00036000 P 03/24/16 36.0 18.15 21.00
SCTY 160324P00036500 P 03/24/16 36.5 18.75 21.05
SCTY 160324P00037000 P 03/24/16 37.0 19.25 21.50
SCTY 160324P00037500 P 03/24/16 37.5 19.75 21.95
SCTY 160324P00038000 P 03/24/16 38.0 19.90 22.95
SCTY 160324P00038500 P 03/24/16 38.5 20.40 22.95
SCTY 160324P00039000 P 03/24/16 39.0 21.20 23.35
SCTY 160324P00039500 P 03/24/16 39.5 21.40 23.95
SCTY 160324P00040000 P 03/24/16 40.0 22.30 24.90
SCTY 160324P00041000 P 03/24/16 41.0 23.30 25.25
SCTY 160324P00045000 P 03/24/16 45.0 26.90 29.35
SCTY 160324P00050000 P 03/24/16 50.0 32.20 34.05
SCTY 160324P00055000 P 03/24/16 55.0 37.20 39.00
SCTY 160324P00060000 P 03/24/16 60.0 41.85 44.80
SCTY 160401C00008000 C 04/01/16 8.0 8.80 10.95
SCTY 160401C00010000 C 04/01/16 10.0 7.10 9.15
SCTY 160401C00011000 C 04/01/16 11.0 6.35 8.05
SCTY 160401C00012000 C 04/01/16 12.0 5.70 7.50
SCTY 160401C00013000 C 04/01/16 13.0 4.95 6.70
SCTY 160401C00014000 C 04/01/16 14.0 4.20 5.90
SCTY 160401C00014500 C 04/01/16 14.5 3.95 5.55
SCTY 160401C00015000 C 04/01/16 15.0 3.85 5.25
SCTY 160401C00015500 C 04/01/16 15.5 3.40 5.10
SCTY 160401C00016000 C 04/01/16 16.0 3.15 4.85
SCTY 160401C00016500 C 04/01/16 16.5 3.05 4.50
SCTY 160401C00017000 C 04/01/16 17.0 2.86 4.25
SCTY 160401C00017500 C 04/01/16 17.5 2.80 3.85
SCTY 160401C00018000 C 04/01/16 18.0 2.54 3.70
SCTY 160401C00018500 C 04/01/16 18.5 2.45 3.20
SCTY 160401C00019000 C 04/01/16 19.0 2.20 3.15
SCTY 160401C00019500 C 04/01/16 19.5 2.13 3.25
SCTY 160401C00020000 C 04/01/16 20.0 1.68 2.59
SCTY 160401C00020500 C 04/01/16 20.5 1.63 2.47
SCTY 160401C00021000 C 04/01/16 21.0 1.50 2.33
SCTY 160401C00021500 C 04/01/16 21.5 1.35 2.45
SCTY 160401C00022000 C 04/01/16 22.0 1.25 2.08
SCTY 160401C00022500 C 04/01/16 22.5 1.13 2.15
SCTY 160401C00023000 C 04/01/16 23.0 1.01 1.89
SCTY 160401C00023500 C 04/01/16 23.5 0.92 2.01
SCTY 160401C00024000 C 04/01/16 24.0 0.83 1.78
SCTY 160401C00024500 C 04/01/16 24.5 0.71 1.55
SCTY 160401C00025000 C 04/01/16 25.0 0.70 1.43
SCTY 160401C00025500 C 04/01/16 25.5 0.87 1.37
SCTY 160401C00026000 C 04/01/16 26.0 0.80 1.30
SCTY 160401C00026500 C 04/01/16 26.5 0.73 1.23
SCTY 160401C00027000 C 04/01/16 27.0 0.67 1.08
SCTY 160401C00027500 C 04/01/16 27.5 0.61 1.09
SCTY 160401C00028000 C 04/01/16 28.0 0.55 0.97
SCTY 160401C00028500 C 04/01/16 28.5 0.50 0.97
SCTY 160401C00029000 C 04/01/16 29.0 0.45 0.95
SCTY 160401C00030000 C 04/01/16 30.0 0.36 0.86
SCTY 160401C00035000 C 04/01/16 35.0 0.00 0.57
SCTY 160401P00008000 P 04/01/16 8.0 0.16 0.69
SCTY 160401P00010000 P 04/01/16 10.0 0.35 1.04
SCTY 160401P00011000 P 04/01/16 11.0 0.51 1.24
SCTY 160401P00012000 P 04/01/16 12.0 0.76 1.50
SCTY 160401P00013000 P 04/01/16 13.0 1.20 1.88
SCTY 160401P00014000 P 04/01/16 14.0 1.59 2.23
SCTY 160401P00014500 P 04/01/16 14.5 1.60 2.47
SCTY 160401P00015000 P 04/01/16 15.0 2.07 2.72
SCTY 160401P00015500 P 04/01/16 15.5 2.25 3.05
SCTY 160401P00016000 P 04/01/16 16.0 2.50 3.45
SCTY 160401P00016500 P 04/01/16 16.5 2.35 3.60
SCTY 160401P00017000 P 04/01/16 17.0 3.10 3.80
SCTY 160401P00017500 P 04/01/16 17.5 3.20 4.10
SCTY 160401P00018000 P 04/01/16 18.0 3.30 4.45
SCTY 160401P00018500 P 04/01/16 18.5 3.60 4.75
SCTY 160401P00019000 P 04/01/16 19.0 4.00 5.10
SCTY 160401P00019500 P 04/01/16 19.5 4.25 5.40
SCTY 160401P00020000 P 04/01/16 20.0 4.35 5.75
SCTY 160401P00020500 P 04/01/16 20.5 4.85 6.20
SCTY 160401P00021000 P 04/01/16 21.0 5.15 6.50
SCTY 160401P00021500 P 04/01/16 21.5 5.50 6.90
SCTY 160401P00022000 P 04/01/16 22.0 5.95 7.30
SCTY 160401P00022500 P 04/01/16 22.5 6.15 7.65
SCTY 160401P00023000 P 04/01/16 23.0 6.75 8.20
SCTY 160401P00023500 P 04/01/16 23.5 7.25 8.60
SCTY 160401P00024000 P 04/01/16 24.0 7.50 8.85
SCTY 160401P00024500 P 04/01/16 24.5 7.90 9.45
SCTY 160401P00025000 P 04/01/16 25.0 8.30 9.70
SCTY 160401P00025500 P 04/01/16 25.5 8.55 10.10
SCTY 160401P00026000 P 04/01/16 26.0 9.00 10.55
SCTY 160401P00026500 P 04/01/16 26.5 9.45 11.05
SCTY 160401P00027000 P 04/01/16 27.0 9.90 11.70
SCTY 160401P00027500 P 04/01/16 27.5 10.35 12.15
SCTY 160401P00028000 P 04/01/16 28.0 10.80 12.60
SCTY 160401P00028500 P 04/01/16 28.5 11.25 13.05
SCTY 160401P00029000 P 04/01/16 29.0 11.65 13.50
SCTY 160401P00030000 P 04/01/16 30.0 12.60 14.40
SCTY 160401P00035000 P 04/01/16 35.0 17.00 19.10
SCTY 160415C00005000 C 04/15/16 5.0 11.80 13.75
SCTY 160415C00006000 C 04/15/16 6.0 10.55 12.70
SCTY 160415C00007000 C 04/15/16 7.0 9.70 11.85
SCTY 160415C00008000 C 04/15/16 8.0 8.95 10.60
SCTY 160415C00009000 C 04/15/16 9.0 8.15 9.95
SCTY 160415C00010000 C 04/15/16 10.0 7.35 8.95
SCTY 160415C00011000 C 04/15/16 11.0 6.65 8.20
SCTY 160415C00012000 C 04/15/16 12.0 5.90 7.60
SCTY 160415C00013000 C 04/15/16 13.0 5.20 6.90
SCTY 160415C00014000 C 04/15/16 14.0 4.95 6.15
SCTY 160415C00015000 C 04/15/16 15.0 4.40 5.45
SCTY 160415C00016000 C 04/15/16 16.0 3.80 4.75
SCTY 160415C00017000 C 04/15/16 17.0 3.45 4.50
SCTY 160415C00018000 C 04/15/16 18.0 3.00 3.60
SCTY 160415C00019000 C 04/15/16 19.0 2.64 3.05
SCTY 160415C00020000 C 04/15/16 20.0 2.39 2.93
SCTY 160415C00021000 C 04/15/16 21.0 2.07 2.37
SCTY 160415C00022000 C 04/15/16 22.0 1.85 2.37
SCTY 160415C00023000 C 04/15/16 23.0 1.53 2.26
SCTY 160415C00024000 C 04/15/16 24.0 1.46 2.03
SCTY 160415C00025000 C 04/15/16 25.0 1.26 1.64
SCTY 160415C00026000 C 04/15/16 26.0 1.12 1.45
SCTY 160415C00027000 C 04/15/16 27.0 0.99 1.44
SCTY 160415C00028000 C 04/15/16 28.0 0.90 1.20
SCTY 160415C00029000 C 04/15/16 29.0 0.73 1.22
SCTY 160415C00030000 C 04/15/16 30.0 0.68 0.98
SCTY 160415C00031000 C 04/15/16 31.0 0.52 0.97
SCTY 160415C00032000 C 04/15/16 32.0 0.50 0.91
SCTY 160415C00033000 C 04/15/16 33.0 0.46 0.85
SCTY 160415C00034000 C 04/15/16 34.0 0.34 0.77
SCTY 160415C00035000 C 04/15/16 35.0 0.34 0.61
SCTY 160415C00036000 C 04/15/16 36.0 0.25 0.52
SCTY 160415C00037000 C 04/15/16 37.0 0.22 0.65
SCTY 160415C00038000 C 04/15/16 38.0 0.27 0.61
SCTY 160415C00039000 C 04/15/16 39.0 0.23 0.57
SCTY 160415C00040000 C 04/15/16 40.0 0.21 0.45
SCTY 160415C00041000 C 04/15/16 41.0 0.17 0.51
SCTY 160415C00042000 C 04/15/16 42.0 0.17 0.50
SCTY 160415C00043000 C 04/15/16 43.0 0.14 0.50
SCTY 160415C00044000 C 04/15/16 44.0 0.10 0.50
SCTY 160415C00045000 C 04/15/16 45.0 0.08 0.50
SCTY 160415C00046000 C 04/15/16 46.0 0.08 0.50
SCTY 160415C00047000 C 04/15/16 47.0 0.05 0.50
SCTY 160415C00048000 C 04/15/16 48.0 0.04 0.50
SCTY 160415C00049000 C 04/15/16 49.0 0.03 0.50
SCTY 160415C00050000 C 04/15/16 50.0 0.03 0.50
SCTY 160415C00052500 C 04/15/16 52.5 0.01 0.50
SCTY 160415C00055000 C 04/15/16 55.0 0.02 0.50
SCTY 160415C00057500 C 04/15/16 57.5 0.02 0.50
SCTY 160415C00060000 C 04/15/16 60.0 0.02 0.50
SCTY 160415C00062500 C 04/15/16 62.5 0.02 0.50
SCTY 160415C00065000 C 04/15/16 65.0 0.02 0.48
SCTY 160415C00070000 C 04/15/16 70.0 0.02 0.25
SCTY 160415C00075000 C 04/15/16 75.0 0.02 0.50
SCTY 160415C00080000 C 04/15/16 80.0 0.02 0.49
SCTY 160415C00085000 C 04/15/16 85.0 0.02 0.46
SCTY 160415C00090000 C 04/15/16 90.0 0.02 0.41
SCTY 160415C00095000 C 04/15/16 95.0 0.00 0.37
SCTY 160415C00100000 C 04/15/16 100.0 0.00 0.34
SCTY 160415P00005000 P 04/15/16 5.0 0.08 0.50
SCTY 160415P00006000 P 04/15/16 6.0 0.20 0.56
SCTY 160415P00007000 P 04/15/16 7.0 0.28 0.68
SCTY 160415P00008000 P 04/15/16 8.0 0.33 0.65
SCTY 160415P00009000 P 04/15/16 9.0 0.61 0.81
SCTY 160415P00010000 P 04/15/16 10.0 0.85 1.05
SCTY 160415P00011000 P 04/15/16 11.0 1.10 1.37
SCTY 160415P00012000 P 04/15/16 12.0 1.44 1.66
SCTY 160415P00013000 P 04/15/16 13.0 1.83 2.13
SCTY 160415P00014000 P 04/15/16 14.0 2.07 2.59
SCTY 160415P00015000 P 04/15/16 15.0 2.60 2.96
SCTY 160415P00016000 P 04/15/16 16.0 3.10 3.50
SCTY 160415P00017000 P 04/15/16 17.0 3.55 4.05
SCTY 160415P00018000 P 04/15/16 18.0 3.90 4.65
SCTY 160415P00019000 P 04/15/16 19.0 4.50 5.50
SCTY 160415P00020000 P 04/15/16 20.0 5.25 5.90
SCTY 160415P00021000 P 04/15/16 21.0 5.75 6.90
SCTY 160415P00022000 P 04/15/16 22.0 6.85 7.65
SCTY 160415P00023000 P 04/15/16 23.0 7.25 8.40
SCTY 160415P00024000 P 04/15/16 24.0 8.05 9.25
SCTY 160415P00025000 P 04/15/16 25.0 9.15 10.10
SCTY 160415P00026000 P 04/15/16 26.0 9.50 10.90
SCTY 160415P00027000 P 04/15/16 27.0 10.45 11.90
SCTY 160415P00028000 P 04/15/16 28.0 11.25 12.75
SCTY 160415P00029000 P 04/15/16 29.0 12.15 13.65
SCTY 160415P00030000 P 04/15/16 30.0 13.05 14.55
SCTY 160415P00031000 P 04/15/16 31.0 13.90 15.45
SCTY 160415P00032000 P 04/15/16 32.0 14.80 16.45
SCTY 160415P00033000 P 04/15/16 33.0 15.75 17.20
SCTY 160415P00034000 P 04/15/16 34.0 16.70 18.35
SCTY 160415P00035000 P 04/15/16 35.0 17.65 19.30
SCTY 160415P00036000 P 04/15/16 36.0 18.65 20.25
SCTY 160415P00037000 P 04/15/16 37.0 19.60 21.15
SCTY 160415P00038000 P 04/15/16 38.0 20.55 22.00
SCTY 160415P00039000 P 04/15/16 39.0 21.55 23.00
SCTY 160415P00040000 P 04/15/16 40.0 22.50 24.10
SCTY 160415P00041000 P 04/15/16 41.0 23.50 24.90
SCTY 160415P00042000 P 04/15/16 42.0 24.45 26.05
SCTY 160415P00043000 P 04/15/16 43.0 25.45 26.95
SCTY 160415P00044000 P 04/15/16 44.0 26.40 28.00
SCTY 160415P00045000 P 04/15/16 45.0 27.35 29.00
SCTY 160415P00046000 P 04/15/16 46.0 28.35 29.95
SCTY 160415P00047000 P 04/15/16 47.0 29.35 31.00
SCTY 160415P00048000 P 04/15/16 48.0 30.35 31.95
SCTY 160415P00049000 P 04/15/16 49.0 31.35 32.80
SCTY 160415P00050000 P 04/15/16 50.0 32.35 33.90
SCTY 160415P00052500 P 04/15/16 52.5 34.85 36.45
SCTY 160415P00055000 P 04/15/16 55.0 37.65 38.50
SCTY 160415P00057500 P 04/15/16 57.5 39.80 41.55
SCTY 160415P00060000 P 04/15/16 60.0 42.05 44.05
SCTY 160415P00062500 P 04/15/16 62.5 44.80 46.55
SCTY 160415P00065000 P 04/15/16 65.0 47.05 49.40
SCTY 160415P00070000 P 04/15/16 70.0 52.00 53.75
SCTY 160415P00075000 P 04/15/16 75.0 57.00 59.00
SCTY 160415P00080000 P 04/15/16 80.0 62.00 64.00
SCTY 160415P00085000 P 04/15/16 85.0 67.00 68.95
SCTY 160415P00090000 P 04/15/16 90.0 72.00 74.00
SCTY 160415P00095000 P 04/15/16 95.0 77.00 79.00
SCTY 160415P00100000 P 04/15/16 100.0 82.00 83.65
SCTY 160715C00004000 C 07/15/16 4.0 12.60 14.80
SCTY 160715C00005000 C 07/15/16 5.0 11.65 13.90
SCTY 160715C00006000 C 07/15/16 6.0 10.80 12.80
SCTY 160715C00007000 C 07/15/16 7.0 10.05 12.10
SCTY 160715C00008000 C 07/15/16 8.0 9.40 10.95
SCTY 160715C00009000 C 07/15/16 9.0 8.60 10.25
SCTY 160715C00010000 C 07/15/16 10.0 8.05 9.40
SCTY 160715C00011000 C 07/15/16 11.0 7.40 8.80
SCTY 160715C00012000 C 07/15/16 12.0 6.80 8.25
SCTY 160715C00013000 C 07/15/16 13.0 6.25 7.75
SCTY 160715C00014000 C 07/15/16 14.0 5.65 6.95
SCTY 160715C00015000 C 07/15/16 15.0 5.40 6.45
SCTY 160715C00016000 C 07/15/16 16.0 4.95 5.50
SCTY 160715C00017000 C 07/15/16 17.0 4.40 5.20
SCTY 160715C00018000 C 07/15/16 18.0 4.20 4.65
SCTY 160715C00019000 C 07/15/16 19.0 3.65 4.45
SCTY 160715C00020000 C 07/15/16 20.0 3.45 4.05
SCTY 160715C00021000 C 07/15/16 21.0 3.20 3.70
SCTY 160715C00022000 C 07/15/16 22.0 2.98 3.40
SCTY 160715C00023000 C 07/15/16 23.0 2.74 3.30
SCTY 160715C00024000 C 07/15/16 24.0 2.50 2.97
SCTY 160715C00025000 C 07/15/16 25.0 2.28 2.84
SCTY 160715C00026000 C 07/15/16 26.0 2.13 2.70
SCTY 160715C00027000 C 07/15/16 27.0 1.85 2.37
SCTY 160715C00028000 C 07/15/16 28.0 1.79 2.17
SCTY 160715C00029000 C 07/15/16 29.0 1.54 2.02
SCTY 160715C00030000 C 07/15/16 30.0 1.44 1.90
SCTY 160715C00031000 C 07/15/16 31.0 1.41 1.78
SCTY 160715C00032000 C 07/15/16 32.0 1.27 1.68
SCTY 160715C00033000 C 07/15/16 33.0 1.19 1.53
SCTY 160715C00034000 C 07/15/16 34.0 1.09 1.55
SCTY 160715C00035000 C 07/15/16 35.0 1.01 1.33
SCTY 160715C00036000 C 07/15/16 36.0 0.88 1.24
SCTY 160715C00037000 C 07/15/16 37.0 0.86 1.29
SCTY 160715C00038000 C 07/15/16 38.0 0.73 1.10
SCTY 160715C00039000 C 07/15/16 39.0 0.67 1.03
SCTY 160715C00040000 C 07/15/16 40.0 0.62 0.97
SCTY 160715C00041000 C 07/15/16 41.0 0.57 0.93
SCTY 160715C00042000 C 07/15/16 42.0 0.54 0.86
SCTY 160715C00043000 C 07/15/16 43.0 0.49 0.81
SCTY 160715C00044000 C 07/15/16 44.0 0.45 0.75
SCTY 160715C00045000 C 07/15/16 45.0 0.40 0.80
SCTY 160715C00046000 C 07/15/16 46.0 0.37 0.79
SCTY 160715C00047000 C 07/15/16 47.0 0.29 0.76
SCTY 160715C00048000 C 07/15/16 48.0 0.29 0.73
SCTY 160715C00049000 C 07/15/16 49.0 0.20 0.70
SCTY 160715C00050000 C 07/15/16 50.0 0.25 0.65
SCTY 160715C00052500 C 07/15/16 52.5 0.28 0.61
SCTY 160715C00055000 C 07/15/16 55.0 0.24 0.55
SCTY 160715C00057500 C 07/15/16 57.5 0.19 0.50
SCTY 160715C00060000 C 07/15/16 60.0 0.13 0.30
SCTY 160715C00062500 C 07/15/16 62.5 0.13 0.50
SCTY 160715C00065000 C 07/15/16 65.0 0.10 0.50
SCTY 160715C00070000 C 07/15/16 70.0 0.02 0.50
SCTY 160715C00075000 C 07/15/16 75.0 0.02 0.50
SCTY 160715C00080000 C 07/15/16 80.0 0.02 0.50
SCTY 160715C00085000 C 07/15/16 85.0 0.00 0.49
SCTY 160715C00090000 C 07/15/16 90.0 0.00 0.49
SCTY 160715C00095000 C 07/15/16 95.0 0.00 0.49
SCTY 160715C00100000 C 07/15/16 100.0 0.00 0.49
SCTY 160715C00105000 C 07/15/16 105.0 0.00 0.49
SCTY 160715P00004000 P 07/15/16 4.0 0.23 0.57
SCTY 160715P00005000 P 07/15/16 5.0 0.35 0.70
SCTY 160715P00006000 P 07/15/16 6.0 0.53 0.91
SCTY 160715P00007000 P 07/15/16 7.0 0.75 1.13
SCTY 160715P00008000 P 07/15/16 8.0 0.97 1.30
SCTY 160715P00009000 P 07/15/16 9.0 1.37 1.69
SCTY 160715P00010000 P 07/15/16 10.0 1.71 2.03
SCTY 160715P00011000 P 07/15/16 11.0 2.08 2.44
SCTY 160715P00012000 P 07/15/16 12.0 2.49 2.70
SCTY 160715P00013000 P 07/15/16 13.0 3.05 3.30
SCTY 160715P00014000 P 07/15/16 14.0 3.40 3.85
SCTY 160715P00015000 P 07/15/16 15.0 3.95 4.30
SCTY 160715P00016000 P 07/15/16 16.0 4.40 5.00
SCTY 160715P00017000 P 07/15/16 17.0 4.95 5.45
SCTY 160715P00018000 P 07/15/16 18.0 5.45 6.35
SCTY 160715P00019000 P 07/15/16 19.0 6.10 6.90
SCTY 160715P00020000 P 07/15/16 20.0 6.75 7.65
SCTY 160715P00021000 P 07/15/16 21.0 7.35 8.45
SCTY 160715P00022000 P 07/15/16 22.0 8.15 9.15
SCTY 160715P00023000 P 07/15/16 23.0 8.85 9.90
SCTY 160715P00024000 P 07/15/16 24.0 9.60 10.60
SCTY 160715P00025000 P 07/15/16 25.0 10.60 11.35
SCTY 160715P00026000 P 07/15/16 26.0 11.15 12.25
SCTY 160715P00027000 P 07/15/16 27.0 11.85 13.25
SCTY 160715P00028000 P 07/15/16 28.0 12.75 13.90
SCTY 160715P00029000 P 07/15/16 29.0 13.85 14.90
SCTY 160715P00030000 P 07/15/16 30.0 14.75 15.50
SCTY 160715P00031000 P 07/15/16 31.0 15.25 16.55
SCTY 160715P00032000 P 07/15/16 32.0 16.10 17.40
SCTY 160715P00033000 P 07/15/16 33.0 17.05 18.35
SCTY 160715P00034000 P 07/15/16 34.0 17.85 19.35
SCTY 160715P00035000 P 07/15/16 35.0 18.75 20.25
SCTY 160715P00036000 P 07/15/16 36.0 19.40 21.15
SCTY 160715P00037000 P 07/15/16 37.0 21.00 22.20
SCTY 160715P00038000 P 07/15/16 38.0 21.40 23.00
SCTY 160715P00039000 P 07/15/16 39.0 22.35 23.80
SCTY 160715P00040000 P 07/15/16 40.0 23.25 24.80
SCTY 160715P00041000 P 07/15/16 41.0 24.20 25.80
SCTY 160715P00042000 P 07/15/16 42.0 25.20 26.75
SCTY 160715P00043000 P 07/15/16 43.0 25.95 27.70
SCTY 160715P00044000 P 07/15/16 44.0 27.05 28.65
SCTY 160715P00045000 P 07/15/16 45.0 28.40 29.65
SCTY 160715P00046000 P 07/15/16 46.0 29.45 30.40
SCTY 160715P00047000 P 07/15/16 47.0 30.15 31.65
SCTY 160715P00048000 P 07/15/16 48.0 30.95 32.50
SCTY 160715P00049000 P 07/15/16 49.0 31.90 33.55
SCTY 160715P00050000 P 07/15/16 50.0 32.90 34.35
SCTY 160715P00052500 P 07/15/16 52.5 35.25 36.85
SCTY 160715P00055000 P 07/15/16 55.0 37.75 39.55
SCTY 160715P00057500 P 07/15/16 57.5 40.15 42.00
SCTY 160715P00060000 P 07/15/16 60.0 42.65 44.45
SCTY 160715P00062500 P 07/15/16 62.5 45.05 46.95
SCTY 160715P00065000 P 07/15/16 65.0 47.35 49.35
SCTY 160715P00070000 P 07/15/16 70.0 52.20 54.30
SCTY 160715P00075000 P 07/15/16 75.0 57.40 59.25
SCTY 160715P00080000 P 07/15/16 80.0 62.40 64.20
SCTY 160715P00085000 P 07/15/16 85.0 67.35 69.20
SCTY 160715P00090000 P 07/15/16 90.0 72.20 74.25
SCTY 160715P00095000 P 07/15/16 95.0 77.30 79.15
SCTY 160715P00100000 P 07/15/16 100.0 82.10 84.20
SCTY 160715P00105000 P 07/15/16 105.0 87.20 89.10
SCTY 170120C00003000 C 01/20/17 3.0 13.05 15.85
SCTY 170120C00005000 C 01/20/17 5.0 11.75 13.95
SCTY 170120C00008000 C 01/20/17 8.0 10.10 11.15
SCTY 170120C00010000 C 01/20/17 10.0 8.75 9.55
SCTY 170120C00013000 C 01/20/17 13.0 7.35 8.70
SCTY 170120C00015000 C 01/20/17 15.0 6.55 7.20
SCTY 170120C00018000 C 01/20/17 18.0 5.50 6.25
SCTY 170120C00020000 C 01/20/17 20.0 4.70 5.35
SCTY 170120C00023000 C 01/20/17 23.0 3.75 4.85
SCTY 170120C00025000 C 01/20/17 25.0 3.40 4.05
SCTY 170120C00028000 C 01/20/17 28.0 2.78 3.55
SCTY 170120C00030000 C 01/20/17 30.0 2.62 3.60
SCTY 170120C00033000 C 01/20/17 33.0 2.11 2.77
SCTY 170120C00035000 C 01/20/17 35.0 1.79 2.48
SCTY 170120C00038000 C 01/20/17 38.0 1.63 2.12
SCTY 170120C00040000 C 01/20/17 40.0 1.50 1.93
SCTY 170120C00043000 C 01/20/17 43.0 1.20 1.62
SCTY 170120C00045000 C 01/20/17 45.0 1.10 1.53
SCTY 170120C00050000 C 01/20/17 50.0 0.75 1.25
SCTY 170120C00052500 C 01/20/17 52.5 0.72 1.09
SCTY 170120C00055000 C 01/20/17 55.0 0.60 0.97
SCTY 170120C00057500 C 01/20/17 57.5 0.34 0.92
SCTY 170120C00060000 C 01/20/17 60.0 0.50 0.87
SCTY 170120C00062500 C 01/20/17 62.5 0.36 0.78
SCTY 170120C00065000 C 01/20/17 65.0 0.29 0.76
SCTY 170120C00067500 C 01/20/17 67.5 0.24 0.77
SCTY 170120C00070000 C 01/20/17 70.0 0.20 0.69
SCTY 170120C00072500 C 01/20/17 72.5 0.14 0.75
SCTY 170120C00075000 C 01/20/17 75.0 0.24 0.77
SCTY 170120C00077500 C 01/20/17 77.5 0.21 0.80
SCTY 170120C00080000 C 01/20/17 80.0 0.18 0.78
SCTY 170120C00085000 C 01/20/17 85.0 0.15 0.88
SCTY 170120C00090000 C 01/20/17 90.0 0.14 0.80
SCTY 170120C00095000 C 01/20/17 95.0 0.13 0.90
SCTY 170120C00100000 C 01/20/17 100.0 0.12 0.92
SCTY 170120C00105000 C 01/20/17 105.0 0.11 0.98
SCTY 170120C00110000 C 01/20/17 110.0 0.10 0.98
SCTY 170120C00115000 C 01/20/17 115.0 0.09 0.30
SCTY 170120C00120000 C 01/20/17 120.0 0.08 0.30
SCTY 170120C00125000 C 01/20/17 125.0 0.07 0.30
SCTY 170120C00130000 C 01/20/17 130.0 0.06 0.98
SCTY 170120C00135000 C 01/20/17 135.0 0.05 0.98
SCTY 170120C00140000 C 01/20/17 140.0 0.02 0.30
SCTY 170120P00003000 P 01/20/17 3.0 0.35 0.94
SCTY 170120P00005000 P 01/20/17 5.0 0.84 1.18
SCTY 170120P00008000 P 01/20/17 8.0 2.00 2.31
SCTY 170120P00010000 P 01/20/17 10.0 2.81 3.30
SCTY 170120P00013000 P 01/20/17 13.0 4.45 5.00
SCTY 170120P00015000 P 01/20/17 15.0 5.65 6.05
SCTY 170120P00018000 P 01/20/17 18.0 7.55 8.15
SCTY 170120P00020000 P 01/20/17 20.0 8.90 9.25
SCTY 170120P00023000 P 01/20/17 23.0 11.00 11.90
SCTY 170120P00025000 P 01/20/17 25.0 12.45 13.35
SCTY 170120P00028000 P 01/20/17 28.0 14.65 15.55
SCTY 170120P00030000 P 01/20/17 30.0 16.45 17.35
SCTY 170120P00033000 P 01/20/17 33.0 19.00 19.95
SCTY 170120P00035000 P 01/20/17 35.0 20.85 21.90
SCTY 170120P00038000 P 01/20/17 38.0 23.10 24.70
SCTY 170120P00040000 P 01/20/17 40.0 25.15 26.25
SCTY 170120P00043000 P 01/20/17 43.0 27.40 29.50
SCTY 170120P00045000 P 01/20/17 45.0 29.75 31.15
SCTY 170120P00050000 P 01/20/17 50.0 34.05 35.30
SCTY 170120P00052500 P 01/20/17 52.5 36.40 38.20
SCTY 170120P00055000 P 01/20/17 55.0 38.80 40.25
SCTY 170120P00057500 P 01/20/17 57.5 41.10 43.15
SCTY 170120P00060000 P 01/20/17 60.0 43.10 45.50
SCTY 170120P00062500 P 01/20/17 62.5 45.70 47.80
SCTY 170120P00065000 P 01/20/17 65.0 48.25 50.20
SCTY 170120P00067500 P 01/20/17 67.5 50.65 52.80
SCTY 170120P00070000 P 01/20/17 70.0 53.20 55.25
SCTY 170120P00072500 P 01/20/17 72.5 55.45 57.70
SCTY 170120P00075000 P 01/20/17 75.0 58.00 59.95
SCTY 170120P00077500 P 01/20/17 77.5 60.35 62.55
SCTY 170120P00080000 P 01/20/17 80.0 62.95 64.85
SCTY 170120P00085000 P 01/20/17 85.0 67.95 69.75
SCTY 170120P00090000 P 01/20/17 90.0 72.80 74.85
SCTY 170120P00095000 P 01/20/17 95.0 77.65 79.65
SCTY 170120P00100000 P 01/20/17 100.0 82.70 84.55
SCTY 170120P00105000 P 01/20/17 105.0 87.60 89.50
SCTY 170120P00110000 P 01/20/17 110.0 92.60 94.65
SCTY 170120P00115000 P 01/20/17 115.0 97.55 99.40
SCTY 170120P00120000 P 01/20/17 120.0 102.60 104.30
SCTY 170120P00125000 P 01/20/17 125.0 107.30 109.30
SCTY 170120P00130000 P 01/20/17 130.0 112.20 114.35
SCTY 170120P00135000 P 01/20/17 135.0 117.20 119.35
SCTY 170120P00140000 P 01/20/17 140.0 122.25 124.30
SCTY 180119C00003000 C 01/19/18 3.0 13.10 16.20
SCTY 180119C00005000 C 01/19/18 5.0 11.55 14.50
SCTY 180119C00008000 C 01/19/18 8.0 10.25 12.35
SCTY 180119C00010000 C 01/19/18 10.0 10.20 11.40
SCTY 180119C00013000 C 01/19/18 13.0 8.20 10.25
SCTY 180119C00015000 C 01/19/18 15.0 8.00 9.30
SCTY 180119C00018000 C 01/19/18 18.0 6.25 8.20
SCTY 180119C00020000 C 01/19/18 20.0 6.50 7.10
SCTY 180119C00023000 C 01/19/18 23.0 5.55 6.70
SCTY 180119C00025000 C 01/19/18 25.0 5.15 5.80
SCTY 180119C00028000 C 01/19/18 28.0 4.65 5.75
SCTY 180119C00030000 C 01/19/18 30.0 4.30 5.40
SCTY 180119C00033000 C 01/19/18 33.0 3.85 4.70
SCTY 180119C00035000 C 01/19/18 35.0 3.30 4.60
SCTY 180119C00038000 C 01/19/18 38.0 2.70 4.60
SCTY 180119C00040000 C 01/19/18 40.0 2.96 4.00
SCTY 180119C00043000 C 01/19/18 43.0 2.24 3.65
SCTY 180119C00045000 C 01/19/18 45.0 2.08 3.45
SCTY 180119C00047000 C 01/19/18 47.0 2.41 3.25
SCTY 180119C00050000 C 01/19/18 50.0 1.70 3.55
SCTY 180119C00052500 C 01/19/18 52.5 1.47 2.90
SCTY 180119C00055000 C 01/19/18 55.0 1.84 2.64
SCTY 180119C00057500 C 01/19/18 57.5 1.70 2.46
SCTY 180119C00060000 C 01/19/18 60.0 1.65 2.35
SCTY 180119C00062500 C 01/19/18 62.5 1.36 2.18
SCTY 180119C00065000 C 01/19/18 65.0 1.32 2.06
SCTY 180119C00070000 C 01/19/18 70.0 1.20 1.70
SCTY 180119C00075000 C 01/19/18 75.0 1.00 1.83
SCTY 180119C00080000 C 01/19/18 80.0 0.74 1.66
SCTY 180119C00085000 C 01/19/18 85.0 0.62 1.54
SCTY 180119C00090000 C 01/19/18 90.0 0.52 1.31
SCTY 180119C00095000 C 01/19/18 95.0 0.43 1.19
SCTY 180119C00100000 C 01/19/18 100.0 0.36 1.23
SCTY 180119C00105000 C 01/19/18 105.0 0.29 1.15
SCTY 180119C00110000 C 01/19/18 110.0 0.11 1.08
SCTY 180119C00115000 C 01/19/18 115.0 0.08 1.02
SCTY 180119P00003000 P 01/19/18 3.0 0.75 1.49
SCTY 180119P00005000 P 01/19/18 5.0 1.50 2.19
SCTY 180119P00008000 P 01/19/18 8.0 2.96 3.55
SCTY 180119P00010000 P 01/19/18 10.0 4.05 4.70
SCTY 180119P00013000 P 01/19/18 13.0 5.80 6.60
SCTY 180119P00015000 P 01/19/18 15.0 7.00 7.90
SCTY 180119P00018000 P 01/19/18 18.0 9.05 10.15
SCTY 180119P00020000 P 01/19/18 20.0 10.55 11.70
SCTY 180119P00023000 P 01/19/18 23.0 12.80 14.10
SCTY 180119P00025000 P 01/19/18 25.0 14.35 15.60
SCTY 180119P00028000 P 01/19/18 28.0 16.70 18.15
SCTY 180119P00030000 P 01/19/18 30.0 18.30 19.80
SCTY 180119P00033000 P 01/19/18 33.0 20.80 22.45
SCTY 180119P00035000 P 01/19/18 35.0 22.20 24.00
SCTY 180119P00038000 P 01/19/18 38.0 25.00 26.60
SCTY 180119P00040000 P 01/19/18 40.0 26.70 28.55
SCTY 180119P00043000 P 01/19/18 43.0 29.40 31.15
SCTY 180119P00045000 P 01/19/18 45.0 30.85 32.85
SCTY 180119P00047000 P 01/19/18 47.0 32.65 34.75
SCTY 180119P00050000 P 01/19/18 50.0 35.60 37.65
SCTY 180119P00052500 P 01/19/18 52.5 37.90 39.80
SCTY 180119P00055000 P 01/19/18 55.0 39.90 42.05
SCTY 180119P00057500 P 01/19/18 57.5 42.60 44.60
SCTY 180119P00060000 P 01/19/18 60.0 44.70 46.95
SCTY 180119P00062500 P 01/19/18 62.5 47.20 49.30
SCTY 180119P00065000 P 01/19/18 65.0 49.75 51.60
SCTY 180119P00070000 P 01/19/18 70.0 54.20 56.40
SCTY 180119P00075000 P 01/19/18 75.0 59.35 61.20
SCTY 180119P00080000 P 01/19/18 80.0 64.20 65.85
SCTY 180119P00085000 P 01/19/18 85.0 68.30 71.30
SCTY 180119P00090000 P 01/19/18 90.0 73.00 75.50
SCTY 180119P00095000 P 01/19/18 95.0 77.85 80.40
SCTY 180119P00100000 P 01/19/18 100.0 83.15 85.20
SCTY 180119P00105000 P 01/19/18 105.0 88.15 90.10
SCTY 180119P00110000 P 01/19/18 110.0 92.90 95.00
SCTY 180119P00115000 P 01/19/18 115.0 97.75 100.00

OPRA data is delayed 15 minutes.