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 (2016-03-25)Premium Content

Solarcity Corporation (SCTY)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 160506C00010000 C 05/06/16 10.0 19.15 21.75
SCTY 160506C00015000 C 05/06/16 15.0 14.10 17.25
SCTY 160506C00015500 C 05/06/16 15.5 13.45 16.40
SCTY 160506C00016000 C 05/06/16 16.0 13.10 16.20
SCTY 160506C00016500 C 05/06/16 16.5 12.45 15.60
SCTY 160506C00017000 C 05/06/16 17.0 12.10 15.45
SCTY 160506C00017500 C 05/06/16 17.5 11.45 14.40
SCTY 160506C00018000 C 05/06/16 18.0 11.10 14.40
SCTY 160506C00018500 C 05/06/16 18.5 10.45 13.85
SCTY 160506C00019000 C 05/06/16 19.0 10.10 13.25
SCTY 160506C00019500 C 05/06/16 19.5 9.45 12.10
SCTY 160506C00020000 C 05/06/16 20.0 9.15 11.55
SCTY 160506C00020500 C 05/06/16 20.5 8.50 11.10
SCTY 160506C00021000 C 05/06/16 21.0 8.10 10.60
SCTY 160506C00021500 C 05/06/16 21.5 7.55 10.05
SCTY 160506C00022000 C 05/06/16 22.0 7.15 9.65
SCTY 160506C00022500 C 05/06/16 22.5 6.55 9.15
SCTY 160506C00023000 C 05/06/16 23.0 6.15 8.65
SCTY 160506C00023500 C 05/06/16 23.5 5.50 8.15
SCTY 160506C00024000 C 05/06/16 24.0 5.25 7.35
SCTY 160506C00024500 C 05/06/16 24.5 5.05 7.05
SCTY 160506C00025000 C 05/06/16 25.0 4.85 6.00
SCTY 160506C00025500 C 05/06/16 25.5 4.40 5.55
SCTY 160506C00026000 C 05/06/16 26.0 3.50 5.55
SCTY 160506C00026500 C 05/06/16 26.5 3.05 5.00
SCTY 160506C00027000 C 05/06/16 27.0 3.20 3.80
SCTY 160506C00027500 C 05/06/16 27.5 2.74 3.40
SCTY 160506C00028000 C 05/06/16 28.0 2.45 2.95
SCTY 160506C00028500 C 05/06/16 28.5 2.15 2.59
SCTY 160506C00029000 C 05/06/16 29.0 1.86 2.29
SCTY 160506C00029500 C 05/06/16 29.5 1.58 2.08
SCTY 160506C00030000 C 05/06/16 30.0 1.36 1.66
SCTY 160506C00030500 C 05/06/16 30.5 1.10 1.44
SCTY 160506C00031000 C 05/06/16 31.0 0.86 1.18
SCTY 160506C00031500 C 05/06/16 31.5 0.80 1.00
SCTY 160506C00032000 C 05/06/16 32.0 0.60 0.90
SCTY 160506C00032500 C 05/06/16 32.5 0.50 0.83
SCTY 160506C00033000 C 05/06/16 33.0 0.40 0.62
SCTY 160506C00033500 C 05/06/16 33.5 0.31 0.50
SCTY 160506C00034000 C 05/06/16 34.0 0.26 0.41
SCTY 160506C00034500 C 05/06/16 34.5 0.19 0.35
SCTY 160506C00035000 C 05/06/16 35.0 0.12 0.29
SCTY 160506C00035500 C 05/06/16 35.5 0.04 0.30
SCTY 160506C00036000 C 05/06/16 36.0 0.07 0.20
SCTY 160506C00036500 C 05/06/16 36.5 0.05 0.18
SCTY 160506C00037000 C 05/06/16 37.0 0.00 0.20
SCTY 160506C00037500 C 05/06/16 37.5 0.00 0.27
SCTY 160506C00038000 C 05/06/16 38.0 0.00 0.16
SCTY 160506C00038500 C 05/06/16 38.5 0.01 0.50
SCTY 160506C00039000 C 05/06/16 39.0 0.00 0.50
SCTY 160506C00039500 C 05/06/16 39.5 0.00 0.50
SCTY 160506C00040000 C 05/06/16 40.0 0.00 0.50
SCTY 160506C00040500 C 05/06/16 40.5 0.00 0.50
SCTY 160506C00041000 C 05/06/16 41.0 0.00 0.50
SCTY 160506C00041500 C 05/06/16 41.5 0.00 0.49
SCTY 160506C00042000 C 05/06/16 42.0 0.00 0.45
SCTY 160506C00042500 C 05/06/16 42.5 0.00 0.42
SCTY 160506C00043000 C 05/06/16 43.0 0.00 0.38
SCTY 160506C00043500 C 05/06/16 43.5 0.00 0.33
SCTY 160506C00044000 C 05/06/16 44.0 0.00 0.31
SCTY 160506C00045000 C 05/06/16 45.0 0.00 0.02
SCTY 160506C00046000 C 05/06/16 46.0 0.00 0.02
SCTY 160506C00047000 C 05/06/16 47.0 0.00 0.03
SCTY 160506C00048000 C 05/06/16 48.0 0.00 0.02
SCTY 160506P00010000 P 05/06/16 10.0 0.00 0.03
SCTY 160506P00015000 P 05/06/16 15.0 0.00 0.03
SCTY 160506P00015500 P 05/06/16 15.5 0.00 0.03
SCTY 160506P00016000 P 05/06/16 16.0 0.00 0.03
SCTY 160506P00016500 P 05/06/16 16.5 0.00 0.03
SCTY 160506P00017000 P 05/06/16 17.0 0.00 0.03
SCTY 160506P00017500 P 05/06/16 17.5 0.00 0.03
SCTY 160506P00018000 P 05/06/16 18.0 0.00 0.03
SCTY 160506P00018500 P 05/06/16 18.5 0.00 0.03
SCTY 160506P00019000 P 05/06/16 19.0 0.00 0.03
SCTY 160506P00019500 P 05/06/16 19.5 0.00 0.03
SCTY 160506P00020000 P 05/06/16 20.0 0.00 0.03
SCTY 160506P00020500 P 05/06/16 20.5 0.00 0.03
SCTY 160506P00021000 P 05/06/16 21.0 0.00 0.03
SCTY 160506P00021500 P 05/06/16 21.5 0.00 0.50
SCTY 160506P00022000 P 05/06/16 22.0 0.00 0.15
SCTY 160506P00022500 P 05/06/16 22.5 0.00 0.50
SCTY 160506P00023000 P 05/06/16 23.0 0.05 0.23
SCTY 160506P00023500 P 05/06/16 23.5 0.00 0.50
SCTY 160506P00024000 P 05/06/16 24.0 0.05 0.22
SCTY 160506P00024500 P 05/06/16 24.5 0.00 0.50
SCTY 160506P00025000 P 05/06/16 25.0 0.15 0.33
SCTY 160506P00025500 P 05/06/16 25.5 0.17 0.34
SCTY 160506P00026000 P 05/06/16 26.0 0.24 0.39
SCTY 160506P00026500 P 05/06/16 26.5 0.25 0.55
SCTY 160506P00027000 P 05/06/16 27.0 0.37 0.63
SCTY 160506P00027500 P 05/06/16 27.5 0.45 0.86
SCTY 160506P00028000 P 05/06/16 28.0 0.52 0.91
SCTY 160506P00028500 P 05/06/16 28.5 0.70 1.44
SCTY 160506P00029000 P 05/06/16 29.0 0.93 1.10
SCTY 160506P00029500 P 05/06/16 29.5 1.03 1.50
SCTY 160506P00030000 P 05/06/16 30.0 1.35 1.59
SCTY 160506P00030500 P 05/06/16 30.5 1.64 1.80
SCTY 160506P00031000 P 05/06/16 31.0 1.85 2.22
SCTY 160506P00031500 P 05/06/16 31.5 2.08 2.82
SCTY 160506P00032000 P 05/06/16 32.0 2.49 3.15
SCTY 160506P00032500 P 05/06/16 32.5 2.86 3.30
SCTY 160506P00033000 P 05/06/16 33.0 3.30 3.85
SCTY 160506P00033500 P 05/06/16 33.5 3.70 4.10
SCTY 160506P00034000 P 05/06/16 34.0 4.15 4.50
SCTY 160506P00034500 P 05/06/16 34.5 4.45 5.30
SCTY 160506P00035000 P 05/06/16 35.0 4.70 5.70
SCTY 160506P00035500 P 05/06/16 35.5 5.00 6.15
SCTY 160506P00036000 P 05/06/16 36.0 4.70 7.40
SCTY 160506P00036500 P 05/06/16 36.5 5.30 7.85
SCTY 160506P00037000 P 05/06/16 37.0 5.70 8.15
SCTY 160506P00037500 P 05/06/16 37.5 6.30 8.90
SCTY 160506P00038000 P 05/06/16 38.0 6.70 9.25
SCTY 160506P00038500 P 05/06/16 38.5 7.30 9.55
SCTY 160506P00039000 P 05/06/16 39.0 7.50 10.35
SCTY 160506P00039500 P 05/06/16 39.5 8.30 10.80
SCTY 160506P00040000 P 05/06/16 40.0 8.50 11.40
SCTY 160506P00040500 P 05/06/16 40.5 9.35 11.65
SCTY 160506P00041000 P 05/06/16 41.0 9.55 12.15
SCTY 160506P00041500 P 05/06/16 41.5 10.35 12.65
SCTY 160506P00042000 P 05/06/16 42.0 10.55 13.05
SCTY 160506P00042500 P 05/06/16 42.5 11.35 13.75
SCTY 160506P00043000 P 05/06/16 43.0 11.55 14.35
SCTY 160506P00043500 P 05/06/16 43.5 12.35 14.75
SCTY 160506P00044000 P 05/06/16 44.0 12.55 15.35
SCTY 160506P00045000 P 05/06/16 45.0 13.55 16.35
SCTY 160506P00046000 P 05/06/16 46.0 14.55 17.25
SCTY 160506P00047000 P 05/06/16 47.0 15.55 18.25
SCTY 160506P00048000 P 05/06/16 48.0 16.55 19.35
SCTY 160513C00010000 C 05/13/16 10.0 19.10 22.20
SCTY 160513C00014000 C 05/13/16 14.0 15.10 18.15
SCTY 160513C00015000 C 05/13/16 15.0 14.10 17.05
SCTY 160513C00015500 C 05/13/16 15.5 13.45 16.55
SCTY 160513C00016000 C 05/13/16 16.0 13.10 15.80
SCTY 160513C00016500 C 05/13/16 16.5 12.50 15.10
SCTY 160513C00017000 C 05/13/16 17.0 12.10 14.80
SCTY 160513C00017500 C 05/13/16 17.5 11.50 14.45
SCTY 160513C00018000 C 05/13/16 18.0 11.10 13.80
SCTY 160513C00018500 C 05/13/16 18.5 10.45 13.55
SCTY 160513C00019000 C 05/13/16 19.0 10.10 12.80
SCTY 160513C00019500 C 05/13/16 19.5 9.45 12.35
SCTY 160513C00020000 C 05/13/16 20.0 9.15 11.75
SCTY 160513C00020500 C 05/13/16 20.5 8.50 11.35
SCTY 160513C00021000 C 05/13/16 21.0 8.10 10.85
SCTY 160513C00021500 C 05/13/16 21.5 7.90 10.40
SCTY 160513C00022000 C 05/13/16 22.0 7.25 9.55
SCTY 160513C00022500 C 05/13/16 22.5 6.90 9.00
SCTY 160513C00023000 C 05/13/16 23.0 7.40 7.90
SCTY 160513C00023500 C 05/13/16 23.5 6.80 7.50
SCTY 160513C00024000 C 05/13/16 24.0 6.50 7.10
SCTY 160513C00024500 C 05/13/16 24.5 6.05 6.70
SCTY 160513C00025000 C 05/13/16 25.0 5.50 6.35
SCTY 160513C00025500 C 05/13/16 25.5 5.45 6.00
SCTY 160513C00026000 C 05/13/16 26.0 5.10 5.65
SCTY 160513C00026500 C 05/13/16 26.5 4.90 5.30
SCTY 160513C00027000 C 05/13/16 27.0 4.50 4.95
SCTY 160513C00027500 C 05/13/16 27.5 4.20 4.70
SCTY 160513C00028000 C 05/13/16 28.0 3.80 4.45
SCTY 160513C00028500 C 05/13/16 28.5 3.70 4.15
SCTY 160513C00029000 C 05/13/16 29.0 3.40 3.85
SCTY 160513C00029500 C 05/13/16 29.5 3.15 3.60
SCTY 160513C00030000 C 05/13/16 30.0 2.93 3.40
SCTY 160513C00030500 C 05/13/16 30.5 2.55 3.15
SCTY 160513C00031000 C 05/13/16 31.0 2.30 2.90
SCTY 160513C00031500 C 05/13/16 31.5 2.28 2.76
SCTY 160513C00032000 C 05/13/16 32.0 2.01 2.42
SCTY 160513C00032500 C 05/13/16 32.5 1.97 2.30
SCTY 160513C00033000 C 05/13/16 33.0 1.76 2.18
SCTY 160513C00033500 C 05/13/16 33.5 1.60 1.94
SCTY 160513C00034000 C 05/13/16 34.0 1.42 1.80
SCTY 160513C00034500 C 05/13/16 34.5 1.15 1.79
SCTY 160513C00035000 C 05/13/16 35.0 1.21 1.62
SCTY 160513C00035500 C 05/13/16 35.5 1.14 1.55
SCTY 160513C00036000 C 05/13/16 36.0 1.04 1.47
SCTY 160513C00036500 C 05/13/16 36.5 0.87 1.31
SCTY 160513C00037000 C 05/13/16 37.0 0.89 1.20
SCTY 160513C00037500 C 05/13/16 37.5 0.65 1.18
SCTY 160513C00038000 C 05/13/16 38.0 0.70 1.05
SCTY 160513C00038500 C 05/13/16 38.5 0.61 0.99
SCTY 160513C00039000 C 05/13/16 39.0 0.59 0.91
SCTY 160513C00039500 C 05/13/16 39.5 0.52 0.83
SCTY 160513C00040000 C 05/13/16 40.0 0.42 0.77
SCTY 160513C00040500 C 05/13/16 40.5 0.44 0.89
SCTY 160513C00041000 C 05/13/16 41.0 0.34 0.65
SCTY 160513C00041500 C 05/13/16 41.5 0.35 0.70
SCTY 160513C00042000 C 05/13/16 42.0 0.32 0.80
SCTY 160513C00042500 C 05/13/16 42.5 0.26 0.53
SCTY 160513C00043000 C 05/13/16 43.0 0.25 0.49
SCTY 160513C00043500 C 05/13/16 43.5 0.24 0.44
SCTY 160513C00044000 C 05/13/16 44.0 0.00 1.50
SCTY 160513C00045000 C 05/13/16 45.0 0.10 0.43
SCTY 160513C00046000 C 05/13/16 46.0 0.00 0.69
SCTY 160513C00047000 C 05/13/16 47.0 0.00 0.40
SCTY 160513C00048000 C 05/13/16 48.0 0.00 0.67
SCTY 160513C00049000 C 05/13/16 49.0 0.00 0.50
SCTY 160513C00050000 C 05/13/16 50.0 0.00 0.87
SCTY 160513P00010000 P 05/13/16 10.0 0.00 0.12
SCTY 160513P00014000 P 05/13/16 14.0 0.00 0.27
SCTY 160513P00015000 P 05/13/16 15.0 0.00 0.35
SCTY 160513P00015500 P 05/13/16 15.5 0.00 0.66
SCTY 160513P00016000 P 05/13/16 16.0 0.00 0.68
SCTY 160513P00016500 P 05/13/16 16.5 0.00 0.70
SCTY 160513P00017000 P 05/13/16 17.0 0.00 0.73
SCTY 160513P00017500 P 05/13/16 17.5 0.00 0.71
SCTY 160513P00018000 P 05/13/16 18.0 0.00 0.24
SCTY 160513P00018500 P 05/13/16 18.5 0.00 0.62
SCTY 160513P00019000 P 05/13/16 19.0 0.00 0.70
SCTY 160513P00019500 P 05/13/16 19.5 0.00 0.92
SCTY 160513P00020000 P 05/13/16 20.0 0.00 0.50
SCTY 160513P00020500 P 05/13/16 20.5 0.00 1.00
SCTY 160513P00021000 P 05/13/16 21.0 0.22 0.89
SCTY 160513P00021500 P 05/13/16 21.5 0.34 0.66
SCTY 160513P00022000 P 05/13/16 22.0 0.09 0.68
SCTY 160513P00022500 P 05/13/16 22.5 0.56 0.77
SCTY 160513P00023000 P 05/13/16 23.0 0.60 0.92
SCTY 160513P00023500 P 05/13/16 23.5 0.43 1.02
SCTY 160513P00024000 P 05/13/16 24.0 0.82 1.07
SCTY 160513P00024500 P 05/13/16 24.5 1.00 1.27
SCTY 160513P00025000 P 05/13/16 25.0 1.08 1.37
SCTY 160513P00025500 P 05/13/16 25.5 1.12 1.55
SCTY 160513P00026000 P 05/13/16 26.0 1.36 1.69
SCTY 160513P00026500 P 05/13/16 26.5 0.74 1.98
SCTY 160513P00027000 P 05/13/16 27.0 1.63 2.10
SCTY 160513P00027500 P 05/13/16 27.5 1.93 2.30
SCTY 160513P00028000 P 05/13/16 28.0 2.18 2.64
SCTY 160513P00028500 P 05/13/16 28.5 2.28 2.75
SCTY 160513P00029000 P 05/13/16 29.0 2.64 2.96
SCTY 160513P00029500 P 05/13/16 29.5 2.85 3.30
SCTY 160513P00030000 P 05/13/16 30.0 3.05 3.60
SCTY 160513P00030500 P 05/13/16 30.5 3.20 3.85
SCTY 160513P00031000 P 05/13/16 31.0 3.60 4.15
SCTY 160513P00031500 P 05/13/16 31.5 3.90 4.40
SCTY 160513P00032000 P 05/13/16 32.0 4.20 4.80
SCTY 160513P00032500 P 05/13/16 32.5 4.50 5.20
SCTY 160513P00033000 P 05/13/16 33.0 5.00 5.40
SCTY 160513P00033500 P 05/13/16 33.5 5.35 5.70
SCTY 160513P00034000 P 05/13/16 34.0 5.70 6.25
SCTY 160513P00034500 P 05/13/16 34.5 5.85 6.60
SCTY 160513P00035000 P 05/13/16 35.0 6.20 6.85
SCTY 160513P00035500 P 05/13/16 35.5 6.80 7.45
SCTY 160513P00036000 P 05/13/16 36.0 7.25 8.25
SCTY 160513P00036500 P 05/13/16 36.5 7.35 8.30
SCTY 160513P00037000 P 05/13/16 37.0 8.00 8.75
SCTY 160513P00037500 P 05/13/16 37.5 7.65 9.35
SCTY 160513P00038000 P 05/13/16 38.0 8.80 9.60
SCTY 160513P00038500 P 05/13/16 38.5 9.30 10.60
SCTY 160513P00039000 P 05/13/16 39.0 9.20 10.45
SCTY 160513P00039500 P 05/13/16 39.5 10.15 10.75
SCTY 160513P00040000 P 05/13/16 40.0 10.10 11.10
SCTY 160513P00040500 P 05/13/16 40.5 10.50 11.80
SCTY 160513P00041000 P 05/13/16 41.0 10.95 12.20
SCTY 160513P00041500 P 05/13/16 41.5 10.80 12.75
SCTY 160513P00042000 P 05/13/16 42.0 11.90 13.20
SCTY 160513P00042500 P 05/13/16 42.5 11.75 13.65
SCTY 160513P00043000 P 05/13/16 43.0 12.85 14.15
SCTY 160513P00043500 P 05/13/16 43.5 12.70 15.20
SCTY 160513P00044000 P 05/13/16 44.0 13.80 15.10
SCTY 160513P00045000 P 05/13/16 45.0 14.30 16.80
SCTY 160513P00046000 P 05/13/16 46.0 15.75 17.50
SCTY 160513P00047000 P 05/13/16 47.0 16.70 18.25
SCTY 160513P00048000 P 05/13/16 48.0 18.00 18.95
SCTY 160513P00049000 P 05/13/16 49.0 18.65 20.40
SCTY 160513P00050000 P 05/13/16 50.0 19.65 21.20
SCTY 160520C00008000 C 05/20/16 8.0 21.15 23.65
SCTY 160520C00009000 C 05/20/16 9.0 20.25 22.80
SCTY 160520C00010000 C 05/20/16 10.0 19.15 21.75
SCTY 160520C00011000 C 05/20/16 11.0 18.30 20.85
SCTY 160520C00011500 C 05/20/16 11.5 17.65 20.15
SCTY 160520C00012000 C 05/20/16 12.0 17.25 19.75
SCTY 160520C00012500 C 05/20/16 12.5 16.65 19.25
SCTY 160520C00013000 C 05/20/16 13.0 16.25 18.75
SCTY 160520C00013500 C 05/20/16 13.5 15.75 18.25
SCTY 160520C00014000 C 05/20/16 14.0 15.25 17.75
SCTY 160520C00014500 C 05/20/16 14.5 14.65 17.25
SCTY 160520C00015000 C 05/20/16 15.0 14.25 16.75
SCTY 160520C00015500 C 05/20/16 15.5 13.65 16.15
SCTY 160520C00016000 C 05/20/16 16.0 13.15 15.75
SCTY 160520C00016500 C 05/20/16 16.5 12.65 15.35
SCTY 160520C00017000 C 05/20/16 17.0 12.10 14.80
SCTY 160520C00017500 C 05/20/16 17.5 11.65 14.35
SCTY 160520C00018000 C 05/20/16 18.0 11.35 13.75
SCTY 160520C00018500 C 05/20/16 18.5 10.85 13.25
SCTY 160520C00019000 C 05/20/16 19.0 10.50 12.60
SCTY 160520C00019500 C 05/20/16 19.5 10.20 12.10
SCTY 160520C00020000 C 05/20/16 20.0 10.05 11.75
SCTY 160520C00020500 C 05/20/16 20.5 9.55 11.15
SCTY 160520C00021000 C 05/20/16 21.0 9.15 10.85
SCTY 160520C00021500 C 05/20/16 21.5 9.00 9.25
SCTY 160520C00022000 C 05/20/16 22.0 8.50 8.80
SCTY 160520C00022500 C 05/20/16 22.5 8.10 8.35
SCTY 160520C00023000 C 05/20/16 23.0 7.55 7.95
SCTY 160520C00023500 C 05/20/16 23.5 7.25 7.55
SCTY 160520C00024000 C 05/20/16 24.0 6.70 7.15
SCTY 160520C00024500 C 05/20/16 24.5 6.50 6.80
SCTY 160520C00025000 C 05/20/16 25.0 6.10 6.45
SCTY 160520C00025500 C 05/20/16 25.5 5.80 6.15
SCTY 160520C00026000 C 05/20/16 26.0 5.45 5.80
SCTY 160520C00026500 C 05/20/16 26.5 5.15 5.45
SCTY 160520C00027000 C 05/20/16 27.0 4.85 5.15
SCTY 160520C00027500 C 05/20/16 27.5 4.60 4.85
SCTY 160520C00028000 C 05/20/16 28.0 4.20 4.60
SCTY 160520C00028500 C 05/20/16 28.5 3.95 4.30
SCTY 160520C00029000 C 05/20/16 29.0 3.75 4.05
SCTY 160520C00029500 C 05/20/16 29.5 3.35 3.80
SCTY 160520C00030000 C 05/20/16 30.0 3.25 3.60
SCTY 160520C00030500 C 05/20/16 30.5 2.90 3.35
SCTY 160520C00031000 C 05/20/16 31.0 2.68 3.15
SCTY 160520C00031500 C 05/20/16 31.5 2.52 2.96
SCTY 160520C00032000 C 05/20/16 32.0 2.38 2.66
SCTY 160520C00032500 C 05/20/16 32.5 2.14 2.57
SCTY 160520C00033000 C 05/20/16 33.0 2.01 2.30
SCTY 160520C00033500 C 05/20/16 33.5 1.86 2.21
SCTY 160520C00034000 C 05/20/16 34.0 1.71 2.00
SCTY 160520C00034500 C 05/20/16 34.5 1.56 1.93
SCTY 160520C00035000 C 05/20/16 35.0 1.56 1.65
SCTY 160520C00035500 C 05/20/16 35.5 1.38 1.67
SCTY 160520C00036000 C 05/20/16 36.0 1.27 1.51
SCTY 160520C00036500 C 05/20/16 36.5 1.22 1.40
SCTY 160520C00037000 C 05/20/16 37.0 1.10 1.30
SCTY 160520C00037500 C 05/20/16 37.5 1.03 1.21
SCTY 160520C00038000 C 05/20/16 38.0 0.95 1.11
SCTY 160520C00038500 C 05/20/16 38.5 0.87 1.05
SCTY 160520C00039000 C 05/20/16 39.0 0.78 0.95
SCTY 160520C00039500 C 05/20/16 39.5 0.74 0.88
SCTY 160520C00040000 C 05/20/16 40.0 0.65 0.80
SCTY 160520C00041000 C 05/20/16 41.0 0.58 0.69
SCTY 160520C00042000 C 05/20/16 42.0 0.49 0.60
SCTY 160520C00043000 C 05/20/16 43.0 0.39 0.50
SCTY 160520C00044000 C 05/20/16 44.0 0.35 0.44
SCTY 160520C00045000 C 05/20/16 45.0 0.26 0.40
SCTY 160520C00046000 C 05/20/16 46.0 0.24 0.33
SCTY 160520C00047000 C 05/20/16 47.0 0.20 0.28
SCTY 160520C00048000 C 05/20/16 48.0 0.15 0.25
SCTY 160520C00049000 C 05/20/16 49.0 0.14 0.22
SCTY 160520C00050000 C 05/20/16 50.0 0.11 0.20
SCTY 160520P00008000 P 05/20/16 8.0 0.00 0.13
SCTY 160520P00009000 P 05/20/16 9.0 0.00 0.15
SCTY 160520P00010000 P 05/20/16 10.0 0.00 0.28
SCTY 160520P00011000 P 05/20/16 11.0 0.00 0.44
SCTY 160520P00011500 P 05/20/16 11.5 0.00 0.41
SCTY 160520P00012000 P 05/20/16 12.0 0.05 0.22
SCTY 160520P00012500 P 05/20/16 12.5 0.00 0.42
SCTY 160520P00013000 P 05/20/16 13.0 0.05 0.15
SCTY 160520P00013500 P 05/20/16 13.5 0.00 0.43
SCTY 160520P00014000 P 05/20/16 14.0 0.02 0.25
SCTY 160520P00014500 P 05/20/16 14.5 0.01 0.44
SCTY 160520P00015000 P 05/20/16 15.0 0.06 0.22
SCTY 160520P00015500 P 05/20/16 15.5 0.02 0.46
SCTY 160520P00016000 P 05/20/16 16.0 0.10 0.33
SCTY 160520P00016500 P 05/20/16 16.5 0.07 0.30
SCTY 160520P00017000 P 05/20/16 17.0 0.18 0.44
SCTY 160520P00017500 P 05/20/16 17.5 0.14 0.34
SCTY 160520P00018000 P 05/20/16 18.0 0.23 0.37
SCTY 160520P00018500 P 05/20/16 18.5 0.33 0.42
SCTY 160520P00019000 P 05/20/16 19.0 0.39 0.48
SCTY 160520P00019500 P 05/20/16 19.5 0.39 0.53
SCTY 160520P00020000 P 05/20/16 20.0 0.43 0.58
SCTY 160520P00020500 P 05/20/16 20.5 0.54 0.66
SCTY 160520P00021000 P 05/20/16 21.0 0.63 0.73
SCTY 160520P00021500 P 05/20/16 21.5 0.69 0.81
SCTY 160520P00022000 P 05/20/16 22.0 0.82 1.00
SCTY 160520P00022500 P 05/20/16 22.5 0.86 1.02
SCTY 160520P00023000 P 05/20/16 23.0 0.98 1.14
SCTY 160520P00023500 P 05/20/16 23.5 1.13 1.27
SCTY 160520P00024000 P 05/20/16 24.0 1.21 1.38
SCTY 160520P00024500 P 05/20/16 24.5 1.40 1.55
SCTY 160520P00025000 P 05/20/16 25.0 1.49 1.71
SCTY 160520P00025500 P 05/20/16 25.5 1.65 1.88
SCTY 160520P00026000 P 05/20/16 26.0 1.78 2.07
SCTY 160520P00026500 P 05/20/16 26.5 2.00 2.22
SCTY 160520P00027000 P 05/20/16 27.0 2.16 2.40
SCTY 160520P00027500 P 05/20/16 27.5 2.45 2.64
SCTY 160520P00028000 P 05/20/16 28.0 2.60 2.84
SCTY 160520P00028500 P 05/20/16 28.5 2.81 3.10
SCTY 160520P00029000 P 05/20/16 29.0 3.10 3.35
SCTY 160520P00029500 P 05/20/16 29.5 3.35 3.60
SCTY 160520P00030000 P 05/20/16 30.0 3.60 3.85
SCTY 160520P00030500 P 05/20/16 30.5 3.90 4.15
SCTY 160520P00031000 P 05/20/16 31.0 4.20 4.45
SCTY 160520P00031500 P 05/20/16 31.5 4.45 4.75
SCTY 160520P00032000 P 05/20/16 32.0 4.65 5.05
SCTY 160520P00032500 P 05/20/16 32.5 5.15 5.35
SCTY 160520P00033000 P 05/20/16 33.0 5.45 5.70
SCTY 160520P00033500 P 05/20/16 33.5 5.80 6.10
SCTY 160520P00034000 P 05/20/16 34.0 6.10 6.50
SCTY 160520P00034500 P 05/20/16 34.5 6.50 6.80
SCTY 160520P00035000 P 05/20/16 35.0 6.75 7.20
SCTY 160520P00035500 P 05/20/16 35.5 7.25 7.55
SCTY 160520P00036000 P 05/20/16 36.0 7.65 8.00
SCTY 160520P00036500 P 05/20/16 36.5 8.05 8.50
SCTY 160520P00037000 P 05/20/16 37.0 8.40 8.95
SCTY 160520P00037500 P 05/20/16 37.5 8.85 9.20
SCTY 160520P00038000 P 05/20/16 38.0 9.30 9.60
SCTY 160520P00038500 P 05/20/16 38.5 9.70 10.10
SCTY 160520P00039000 P 05/20/16 39.0 10.10 10.45
SCTY 160520P00039500 P 05/20/16 39.5 10.55 10.90
SCTY 160520P00040000 P 05/20/16 40.0 11.00 11.30
SCTY 160520P00041000 P 05/20/16 41.0 11.70 12.30
SCTY 160520P00042000 P 05/20/16 42.0 11.85 13.30
SCTY 160520P00043000 P 05/20/16 43.0 12.90 14.35
SCTY 160520P00044000 P 05/20/16 44.0 13.75 15.35
SCTY 160520P00045000 P 05/20/16 45.0 14.75 16.30
SCTY 160520P00046000 P 05/20/16 46.0 15.60 17.15
SCTY 160520P00047000 P 05/20/16 47.0 16.60 18.20
SCTY 160520P00048000 P 05/20/16 48.0 17.55 19.20
SCTY 160520P00049000 P 05/20/16 49.0 18.55 20.15
SCTY 160520P00050000 P 05/20/16 50.0 19.55 21.10
SCTY 160527C00015000 C 05/27/16 15.0 14.25 16.70
SCTY 160527C00018000 C 05/27/16 18.0 11.10 13.60
SCTY 160527C00019000 C 05/27/16 19.0 10.10 12.60
SCTY 160527C00020000 C 05/27/16 20.0 9.15 11.60
SCTY 160527C00021000 C 05/27/16 21.0 8.40 10.50
SCTY 160527C00021500 C 05/27/16 21.5 7.95 10.35
SCTY 160527C00022000 C 05/27/16 22.0 8.05 9.40
SCTY 160527C00022500 C 05/27/16 22.5 7.20 9.65
SCTY 160527C00023000 C 05/27/16 23.0 6.95 8.60
SCTY 160527C00023500 C 05/27/16 23.5 6.30 9.00
SCTY 160527C00024000 C 05/27/16 24.0 5.95 8.10
SCTY 160527C00024500 C 05/27/16 24.5 5.65 8.35
SCTY 160527C00025000 C 05/27/16 25.0 5.30 7.05
SCTY 160527C00025500 C 05/27/16 25.5 5.00 7.45
SCTY 160527C00026000 C 05/27/16 26.0 4.65 6.75
SCTY 160527C00026500 C 05/27/16 26.5 4.40 6.50
SCTY 160527C00027000 C 05/27/16 27.0 4.35 6.80
SCTY 160527C00027500 C 05/27/16 27.5 4.20 6.10
SCTY 160527C00028000 C 05/27/16 28.0 4.10 5.90
SCTY 160527C00028500 C 05/27/16 28.5 3.80 4.65
SCTY 160527C00029000 C 05/27/16 29.0 3.80 4.30
SCTY 160527C00029500 C 05/27/16 29.5 3.40 4.10
SCTY 160527C00030000 C 05/27/16 30.0 3.30 3.85
SCTY 160527C00030500 C 05/27/16 30.5 3.15 3.60
SCTY 160527C00031000 C 05/27/16 31.0 2.87 3.50
SCTY 160527C00031500 C 05/27/16 31.5 2.63 3.15
SCTY 160527C00032000 C 05/27/16 32.0 2.46 2.98
SCTY 160527C00032500 C 05/27/16 32.5 2.30 2.77
SCTY 160527C00033000 C 05/27/16 33.0 2.12 2.60
SCTY 160527C00033500 C 05/27/16 33.5 1.97 2.44
SCTY 160527C00034000 C 05/27/16 34.0 1.89 2.28
SCTY 160527C00034500 C 05/27/16 34.5 1.73 2.15
SCTY 160527C00035000 C 05/27/16 35.0 1.54 2.00
SCTY 160527C00035500 C 05/27/16 35.5 1.41 2.04
SCTY 160527C00036000 C 05/27/16 36.0 1.30 1.76
SCTY 160527C00036500 C 05/27/16 36.5 1.22 1.68
SCTY 160527C00037000 C 05/27/16 37.0 1.12 1.53
SCTY 160527C00037500 C 05/27/16 37.5 0.82 1.44
SCTY 160527C00038000 C 05/27/16 38.0 1.04 1.36
SCTY 160527C00038500 C 05/27/16 38.5 0.93 1.28
SCTY 160527C00039000 C 05/27/16 39.0 0.87 1.17
SCTY 160527C00039500 C 05/27/16 39.5 0.79 1.13
SCTY 160527C00040000 C 05/27/16 40.0 0.75 1.05
SCTY 160527C00040500 C 05/27/16 40.5 0.53 0.97
SCTY 160527C00041000 C 05/27/16 41.0 0.51 1.05
SCTY 160527C00041500 C 05/27/16 41.5 0.34 0.87
SCTY 160527C00042000 C 05/27/16 42.0 0.50 1.24
SCTY 160527C00042500 C 05/27/16 42.5 0.28 1.19
SCTY 160527C00043000 C 05/27/16 43.0 0.39 1.07
SCTY 160527C00043500 C 05/27/16 43.5 0.25 1.06
SCTY 160527C00044000 C 05/27/16 44.0 0.26 0.87
SCTY 160527C00045000 C 05/27/16 45.0 0.29 0.80
SCTY 160527C00050000 C 05/27/16 50.0 0.07 0.31
SCTY 160527P00015000 P 05/27/16 15.0 0.00 0.35
SCTY 160527P00018000 P 05/27/16 18.0 0.27 0.52
SCTY 160527P00019000 P 05/27/16 19.0 0.05 0.61
SCTY 160527P00020000 P 05/27/16 20.0 0.34 0.73
SCTY 160527P00021000 P 05/27/16 21.0 0.41 0.97
SCTY 160527P00021500 P 05/27/16 21.5 0.48 1.00
SCTY 160527P00022000 P 05/27/16 22.0 0.84 1.12
SCTY 160527P00022500 P 05/27/16 22.5 0.63 1.46
SCTY 160527P00023000 P 05/27/16 23.0 1.11 1.36
SCTY 160527P00023500 P 05/27/16 23.5 1.19 1.80
SCTY 160527P00024000 P 05/27/16 24.0 1.30 1.70
SCTY 160527P00024500 P 05/27/16 24.5 1.51 1.94
SCTY 160527P00025000 P 05/27/16 25.0 1.67 1.98
SCTY 160527P00025500 P 05/27/16 25.5 1.82 2.20
SCTY 160527P00026000 P 05/27/16 26.0 1.99 2.43
SCTY 160527P00026500 P 05/27/16 26.5 2.15 2.67
SCTY 160527P00027000 P 05/27/16 27.0 2.36 2.81
SCTY 160527P00027500 P 05/27/16 27.5 2.55 2.99
SCTY 160527P00028000 P 05/27/16 28.0 2.75 3.25
SCTY 160527P00028500 P 05/27/16 28.5 2.91 3.45
SCTY 160527P00029000 P 05/27/16 29.0 3.25 3.80
SCTY 160527P00029500 P 05/27/16 29.5 3.45 4.00
SCTY 160527P00030000 P 05/27/16 30.0 3.70 4.40
SCTY 160527P00030500 P 05/27/16 30.5 4.00 4.65
SCTY 160527P00031000 P 05/27/16 31.0 4.25 4.95
SCTY 160527P00031500 P 05/27/16 31.5 4.55 5.35
SCTY 160527P00032000 P 05/27/16 32.0 5.00 5.60
SCTY 160527P00032500 P 05/27/16 32.5 5.20 6.10
SCTY 160527P00033000 P 05/27/16 33.0 5.50 6.30
SCTY 160527P00033500 P 05/27/16 33.5 5.75 6.65
SCTY 160527P00034000 P 05/27/16 34.0 6.00 7.35
SCTY 160527P00034500 P 05/27/16 34.5 6.40 7.40
SCTY 160527P00035000 P 05/27/16 35.0 6.75 8.15
SCTY 160527P00035500 P 05/27/16 35.5 6.80 8.30
SCTY 160527P00036000 P 05/27/16 36.0 6.65 9.25
SCTY 160527P00036500 P 05/27/16 36.5 7.40 9.05
SCTY 160527P00037000 P 05/27/16 37.0 8.30 9.45
SCTY 160527P00037500 P 05/27/16 37.5 8.25 10.40
SCTY 160527P00038000 P 05/27/16 38.0 9.05 10.50
SCTY 160527P00038500 P 05/27/16 38.5 9.00 11.60
SCTY 160527P00039000 P 05/27/16 39.0 9.55 11.45
SCTY 160527P00039500 P 05/27/16 39.5 10.60 12.40
SCTY 160527P00040000 P 05/27/16 40.0 11.20 12.30
SCTY 160527P00040500 P 05/27/16 40.5 10.65 12.40
SCTY 160527P00041000 P 05/27/16 41.0 11.90 13.05
SCTY 160527P00041500 P 05/27/16 41.5 12.35 13.50
SCTY 160527P00042000 P 05/27/16 42.0 12.80 13.85
SCTY 160527P00042500 P 05/27/16 42.5 13.05 14.55
SCTY 160527P00043000 P 05/27/16 43.0 13.50 14.70
SCTY 160527P00043500 P 05/27/16 43.5 14.00 15.45
SCTY 160527P00044000 P 05/27/16 44.0 14.65 15.95
SCTY 160527P00045000 P 05/27/16 45.0 15.35 16.85
SCTY 160527P00050000 P 05/27/16 50.0 20.30 21.65
SCTY 160603C00015000 C 06/03/16 15.0 14.10 16.80
SCTY 160603C00020000 C 06/03/16 20.0 9.30 11.00
SCTY 160603C00024000 C 06/03/16 24.0 6.60 7.55
SCTY 160603C00025000 C 06/03/16 25.0 5.90 7.75
SCTY 160603C00026000 C 06/03/16 26.0 5.25 7.05
SCTY 160603C00026500 C 06/03/16 26.5 5.15 6.35
SCTY 160603C00027000 C 06/03/16 27.0 4.75 6.65
SCTY 160603C00027500 C 06/03/16 27.5 4.50 6.25
SCTY 160603C00028000 C 06/03/16 28.0 4.15 6.00
SCTY 160603C00028500 C 06/03/16 28.5 3.85 4.70
SCTY 160603C00029000 C 06/03/16 29.0 3.95 4.45
SCTY 160603C00029500 C 06/03/16 29.5 3.70 4.20
SCTY 160603C00030000 C 06/03/16 30.0 3.35 4.00
SCTY 160603C00030500 C 06/03/16 30.5 3.25 3.75
SCTY 160603C00031000 C 06/03/16 31.0 2.97 3.55
SCTY 160603C00031500 C 06/03/16 31.5 2.73 3.35
SCTY 160603C00032000 C 06/03/16 32.0 2.65 3.15
SCTY 160603C00032500 C 06/03/16 32.5 2.39 2.94
SCTY 160603C00033000 C 06/03/16 33.0 2.21 2.77
SCTY 160603C00033500 C 06/03/16 33.5 2.10 2.63
SCTY 160603C00034000 C 06/03/16 34.0 1.96 2.47
SCTY 160603C00034500 C 06/03/16 34.5 1.80 2.32
SCTY 160603C00035000 C 06/03/16 35.0 1.56 2.17
SCTY 160603C00035500 C 06/03/16 35.5 1.14 2.10
SCTY 160603C00036000 C 06/03/16 36.0 1.50 1.94
SCTY 160603C00036500 C 06/03/16 36.5 1.40 1.83
SCTY 160603C00037000 C 06/03/16 37.0 1.13 1.69
SCTY 160603C00037500 C 06/03/16 37.5 0.82 1.72
SCTY 160603C00038000 C 06/03/16 38.0 1.10 1.57
SCTY 160603C00038500 C 06/03/16 38.5 0.90 1.42
SCTY 160603C00039000 C 06/03/16 39.0 0.59 1.35
SCTY 160603C00039500 C 06/03/16 39.5 0.90 1.39
SCTY 160603C00040000 C 06/03/16 40.0 0.75 1.14
SCTY 160603C00040500 C 06/03/16 40.5 0.41 1.07
SCTY 160603C00041000 C 06/03/16 41.0 0.65 1.00
SCTY 160603C00041500 C 06/03/16 41.5 0.48 1.10
SCTY 160603C00042000 C 06/03/16 42.0 0.50 1.19
SCTY 160603C00042500 C 06/03/16 42.5 0.45 1.16
SCTY 160603C00043000 C 06/03/16 43.0 0.39 1.15
SCTY 160603C00043500 C 06/03/16 43.5 0.44 1.11
SCTY 160603C00044000 C 06/03/16 44.0 0.34 1.08
SCTY 160603C00045000 C 06/03/16 45.0 0.29 0.99
SCTY 160603C00050000 C 06/03/16 50.0 0.07 0.57
SCTY 160603P00015000 P 06/03/16 15.0 0.06 0.34
SCTY 160603P00020000 P 06/03/16 20.0 0.57 0.96
SCTY 160603P00024000 P 06/03/16 24.0 1.52 1.87
SCTY 160603P00025000 P 06/03/16 25.0 1.83 2.18
SCTY 160603P00026000 P 06/03/16 26.0 2.10 2.61
SCTY 160603P00026500 P 06/03/16 26.5 2.35 3.15
SCTY 160603P00027000 P 06/03/16 27.0 2.51 3.10
SCTY 160603P00027500 P 06/03/16 27.5 2.66 3.30
SCTY 160603P00028000 P 06/03/16 28.0 2.86 3.50
SCTY 160603P00028500 P 06/03/16 28.5 3.10 3.75
SCTY 160603P00029000 P 06/03/16 29.0 3.35 4.15
SCTY 160603P00029500 P 06/03/16 29.5 3.65 4.35
SCTY 160603P00030000 P 06/03/16 30.0 3.95 4.65
SCTY 160603P00030500 P 06/03/16 30.5 4.20 5.00
SCTY 160603P00031000 P 06/03/16 31.0 4.40 5.25
SCTY 160603P00031500 P 06/03/16 31.5 4.80 5.55
SCTY 160603P00032000 P 06/03/16 32.0 5.20 6.00
SCTY 160603P00032500 P 06/03/16 32.5 5.55 6.25
SCTY 160603P00033000 P 06/03/16 33.0 5.60 6.65
SCTY 160603P00033500 P 06/03/16 33.5 5.90 7.10
SCTY 160603P00034000 P 06/03/16 34.0 6.30 7.65
SCTY 160603P00034500 P 06/03/16 34.5 6.55 7.90
SCTY 160603P00035000 P 06/03/16 35.0 6.90 8.20
SCTY 160603P00035500 P 06/03/16 35.5 7.60 8.50
SCTY 160603P00036000 P 06/03/16 36.0 7.30 9.55
SCTY 160603P00036500 P 06/03/16 36.5 7.55 9.30
SCTY 160603P00037000 P 06/03/16 37.0 8.00 10.35
SCTY 160603P00037500 P 06/03/16 37.5 8.95 10.40
SCTY 160603P00038000 P 06/03/16 38.0 8.95 10.85
SCTY 160603P00038500 P 06/03/16 38.5 9.75 11.25
SCTY 160603P00039000 P 06/03/16 39.0 10.35 11.40
SCTY 160603P00039500 P 06/03/16 39.5 10.80 12.10
SCTY 160603P00040000 P 06/03/16 40.0 11.25 12.50
SCTY 160603P00040500 P 06/03/16 40.5 11.50 12.95
SCTY 160603P00041000 P 06/03/16 41.0 11.95 13.90
SCTY 160603P00041500 P 06/03/16 41.5 12.40 14.25
SCTY 160603P00042000 P 06/03/16 42.0 12.95 14.65
SCTY 160603P00042500 P 06/03/16 42.5 13.50 15.10
SCTY 160603P00043000 P 06/03/16 43.0 13.80 15.55
SCTY 160603P00043500 P 06/03/16 43.5 14.30 15.70
SCTY 160603P00044000 P 06/03/16 44.0 14.75 16.65
SCTY 160603P00045000 P 06/03/16 45.0 15.65 17.10
SCTY 160603P00050000 P 06/03/16 50.0 20.45 22.30
SCTY 160610C00015000 C 06/10/16 15.0 14.10 16.85
SCTY 160610C00020000 C 06/10/16 20.0 9.30 11.00
SCTY 160610C00024000 C 06/10/16 24.0 6.70 8.20
SCTY 160610C00025000 C 06/10/16 25.0 5.90 7.00
SCTY 160610C00026000 C 06/10/16 26.0 5.25 7.05
SCTY 160610C00026500 C 06/10/16 26.5 5.30 6.35
SCTY 160610C00027000 C 06/10/16 27.0 4.90 6.60
SCTY 160610C00027500 C 06/10/16 27.5 4.55 6.35
SCTY 160610C00028000 C 06/10/16 28.0 4.25 5.75
SCTY 160610C00028500 C 06/10/16 28.5 3.95 4.95
SCTY 160610C00029000 C 06/10/16 29.0 3.85 4.60
SCTY 160610C00029500 C 06/10/16 29.5 3.65 4.45
SCTY 160610C00030000 C 06/10/16 30.0 3.45 4.15
SCTY 160610C00030500 C 06/10/16 30.5 3.10 3.90
SCTY 160610C00031000 C 06/10/16 31.0 2.75 3.70
SCTY 160610C00031500 C 06/10/16 31.5 2.71 3.65
SCTY 160610C00032000 C 06/10/16 32.0 2.71 3.30
SCTY 160610C00032500 C 06/10/16 32.5 2.53 3.15
SCTY 160610C00033000 C 06/10/16 33.0 2.03 2.99
SCTY 160610C00033500 C 06/10/16 33.5 2.04 2.87
SCTY 160610C00034000 C 06/10/16 34.0 1.76 2.66
SCTY 160610C00034500 C 06/10/16 34.5 1.60 2.56
SCTY 160610C00035000 C 06/10/16 35.0 1.77 2.42
SCTY 160610C00035500 C 06/10/16 35.5 1.62 2.29
SCTY 160610C00036000 C 06/10/16 36.0 1.50 2.14
SCTY 160610C00036500 C 06/10/16 36.5 1.45 2.05
SCTY 160610C00037000 C 06/10/16 37.0 1.20 1.94
SCTY 160610C00037500 C 06/10/16 37.5 1.19 1.85
SCTY 160610C00038000 C 06/10/16 38.0 1.03 1.72
SCTY 160610C00038500 C 06/10/16 38.5 0.85 1.65
SCTY 160610C00039000 C 06/10/16 39.0 0.91 1.53
SCTY 160610C00039500 C 06/10/16 39.5 0.94 1.39
SCTY 160610C00040000 C 06/10/16 40.0 0.86 1.33
SCTY 160610C00040500 C 06/10/16 40.5 0.75 1.31
SCTY 160610C00041000 C 06/10/16 41.0 0.68 1.22
SCTY 160610C00041500 C 06/10/16 41.5 0.63 1.20
SCTY 160610C00042000 C 06/10/16 42.0 0.55 1.18
SCTY 160610C00042500 C 06/10/16 42.5 0.54 1.18
SCTY 160610C00043000 C 06/10/16 43.0 0.47 1.21
SCTY 160610C00043500 C 06/10/16 43.5 0.44 1.27
SCTY 160610C00044000 C 06/10/16 44.0 0.31 1.07
SCTY 160610C00045000 C 06/10/16 45.0 0.39 1.06
SCTY 160610C00050000 C 06/10/16 50.0 0.13 0.64
SCTY 160610P00015000 P 06/10/16 15.0 0.06 0.50
SCTY 160610P00020000 P 06/10/16 20.0 0.56 1.08
SCTY 160610P00024000 P 06/10/16 24.0 1.56 2.31
SCTY 160610P00025000 P 06/10/16 25.0 1.85 2.60
SCTY 160610P00026000 P 06/10/16 26.0 2.26 2.96
SCTY 160610P00026500 P 06/10/16 26.5 2.44 3.00
SCTY 160610P00027000 P 06/10/16 27.0 2.65 3.40
SCTY 160610P00027500 P 06/10/16 27.5 2.85 3.60
SCTY 160610P00028000 P 06/10/16 28.0 3.10 3.85
SCTY 160610P00028500 P 06/10/16 28.5 3.35 4.25
SCTY 160610P00029000 P 06/10/16 29.0 3.55 4.35
SCTY 160610P00029500 P 06/10/16 29.5 3.75 4.85
SCTY 160610P00030000 P 06/10/16 30.0 4.05 5.30
SCTY 160610P00030500 P 06/10/16 30.5 4.30 5.50
SCTY 160610P00031000 P 06/10/16 31.0 4.45 5.80
SCTY 160610P00031500 P 06/10/16 31.5 4.80 6.15
SCTY 160610P00032000 P 06/10/16 32.0 5.20 6.50
SCTY 160610P00032500 P 06/10/16 32.5 5.50 6.85
SCTY 160610P00033000 P 06/10/16 33.0 5.80 7.20
SCTY 160610P00033500 P 06/10/16 33.5 6.15 7.85
SCTY 160610P00034000 P 06/10/16 34.0 5.95 8.00
SCTY 160610P00034500 P 06/10/16 34.5 6.90 8.20
SCTY 160610P00035000 P 06/10/16 35.0 7.25 8.75
SCTY 160610P00035500 P 06/10/16 35.5 7.20 9.30
SCTY 160610P00036000 P 06/10/16 36.0 7.55 9.40
SCTY 160610P00036500 P 06/10/16 36.5 8.00 9.80
SCTY 160610P00037000 P 06/10/16 37.0 8.40 10.30
SCTY 160610P00037500 P 06/10/16 37.5 9.25 10.45
SCTY 160610P00038000 P 06/10/16 38.0 9.30 11.45
SCTY 160610P00038500 P 06/10/16 38.5 9.65 11.55
SCTY 160610P00039000 P 06/10/16 39.0 10.70 12.25
SCTY 160610P00039500 P 06/10/16 39.5 10.95 12.85
SCTY 160610P00040000 P 06/10/16 40.0 11.55 13.20
SCTY 160610P00040500 P 06/10/16 40.5 12.00 13.80
SCTY 160610P00041000 P 06/10/16 41.0 12.35 14.10
SCTY 160610P00041500 P 06/10/16 41.5 12.75 14.55
SCTY 160610P00042000 P 06/10/16 42.0 13.20 15.00
SCTY 160610P00042500 P 06/10/16 42.5 13.80 15.45
SCTY 160610P00043000 P 06/10/16 43.0 14.10 15.90
SCTY 160610P00043500 P 06/10/16 43.5 14.55 16.60
SCTY 160610P00044000 P 06/10/16 44.0 15.10 16.95
SCTY 160610P00045000 P 06/10/16 45.0 16.20 17.80
SCTY 160610P00050000 P 06/10/16 50.0 20.70 22.60
SCTY 160617C00013000 C 06/17/16 13.0 16.15 18.65
SCTY 160617C00014000 C 06/17/16 14.0 15.15 17.75
SCTY 160617C00015000 C 06/17/16 15.0 14.15 16.75
SCTY 160617C00016000 C 06/17/16 16.0 13.15 15.75
SCTY 160617C00017000 C 06/17/16 17.0 12.15 14.75
SCTY 160617C00018000 C 06/17/16 18.0 11.15 13.75
SCTY 160617C00019000 C 06/17/16 19.0 10.50 12.70
SCTY 160617C00020000 C 06/17/16 20.0 9.90 10.80
SCTY 160617C00021000 C 06/17/16 21.0 9.10 10.15
SCTY 160617C00022000 C 06/17/16 22.0 8.25 9.35
SCTY 160617C00023000 C 06/17/16 23.0 7.55 9.40
SCTY 160617C00024000 C 06/17/16 24.0 6.80 8.55
SCTY 160617C00025000 C 06/17/16 25.0 6.10 6.95
SCTY 160617C00026000 C 06/17/16 26.0 5.65 7.30
SCTY 160617C00027000 C 06/17/16 27.0 4.95 6.60
SCTY 160617C00028000 C 06/17/16 28.0 4.35 5.50
SCTY 160617C00029000 C 06/17/16 29.0 4.15 4.55
SCTY 160617C00030000 C 06/17/16 30.0 3.75 4.15
SCTY 160617C00031000 C 06/17/16 31.0 3.25 3.75
SCTY 160617C00032000 C 06/17/16 32.0 2.81 3.40
SCTY 160617C00033000 C 06/17/16 33.0 2.51 3.05
SCTY 160617C00034000 C 06/17/16 34.0 2.04 2.69
SCTY 160617C00035000 C 06/17/16 35.0 1.86 2.50
SCTY 160617C00036000 C 06/17/16 36.0 1.67 2.22
SCTY 160617C00037000 C 06/17/16 37.0 1.56 2.01
SCTY 160617C00038000 C 06/17/16 38.0 1.36 1.78
SCTY 160617C00039000 C 06/17/16 39.0 1.20 1.59
SCTY 160617C00040000 C 06/17/16 40.0 1.05 1.42
SCTY 160617C00041000 C 06/17/16 41.0 0.97 1.10
SCTY 160617C00042000 C 06/17/16 42.0 0.58 1.14
SCTY 160617C00043000 C 06/17/16 43.0 0.48 1.12
SCTY 160617C00044000 C 06/17/16 44.0 0.53 1.05
SCTY 160617C00045000 C 06/17/16 45.0 0.38 1.00
SCTY 160617C00046000 C 06/17/16 46.0 0.40 0.75
SCTY 160617C00047000 C 06/17/16 47.0 0.37 0.80
SCTY 160617C00048000 C 06/17/16 48.0 0.35 0.75
SCTY 160617C00049000 C 06/17/16 49.0 0.31 0.76
SCTY 160617C00050000 C 06/17/16 50.0 0.24 0.70
SCTY 160617C00055000 C 06/17/16 55.0 0.00 0.47
SCTY 160617P00013000 P 06/17/16 13.0 0.05 0.50
SCTY 160617P00014000 P 06/17/16 14.0 0.15 0.39
SCTY 160617P00015000 P 06/17/16 15.0 0.17 0.33
SCTY 160617P00016000 P 06/17/16 16.0 0.25 0.56
SCTY 160617P00017000 P 06/17/16 17.0 0.30 0.65
SCTY 160617P00018000 P 06/17/16 18.0 0.44 0.80
SCTY 160617P00019000 P 06/17/16 19.0 0.51 1.07
SCTY 160617P00020000 P 06/17/16 20.0 0.67 1.10
SCTY 160617P00021000 P 06/17/16 21.0 1.09 1.31
SCTY 160617P00022000 P 06/17/16 22.0 1.30 1.57
SCTY 160617P00023000 P 06/17/16 23.0 1.40 1.90
SCTY 160617P00024000 P 06/17/16 24.0 1.78 2.24
SCTY 160617P00025000 P 06/17/16 25.0 2.30 2.63
SCTY 160617P00026000 P 06/17/16 26.0 2.61 3.05
SCTY 160617P00027000 P 06/17/16 27.0 2.88 3.60
SCTY 160617P00028000 P 06/17/16 28.0 3.35 4.00
SCTY 160617P00029000 P 06/17/16 29.0 3.90 4.55
SCTY 160617P00030000 P 06/17/16 30.0 4.50 5.20
SCTY 160617P00031000 P 06/17/16 31.0 5.15 5.80
SCTY 160617P00032000 P 06/17/16 32.0 5.40 6.70
SCTY 160617P00033000 P 06/17/16 33.0 6.10 7.20
SCTY 160617P00034000 P 06/17/16 34.0 6.80 8.30
SCTY 160617P00035000 P 06/17/16 35.0 7.55 8.95
SCTY 160617P00036000 P 06/17/16 36.0 8.40 9.75
SCTY 160617P00037000 P 06/17/16 37.0 8.70 10.55
SCTY 160617P00038000 P 06/17/16 38.0 9.95 11.35
SCTY 160617P00039000 P 06/17/16 39.0 11.25 11.95
SCTY 160617P00040000 P 06/17/16 40.0 11.65 13.05
SCTY 160617P00041000 P 06/17/16 41.0 12.70 14.25
SCTY 160617P00042000 P 06/17/16 42.0 13.45 15.10
SCTY 160617P00043000 P 06/17/16 43.0 14.50 15.70
SCTY 160617P00044000 P 06/17/16 44.0 15.25 16.65
SCTY 160617P00045000 P 06/17/16 45.0 16.45 17.55
SCTY 160617P00046000 P 06/17/16 46.0 17.30 18.50
SCTY 160617P00047000 P 06/17/16 47.0 18.25 19.70
SCTY 160617P00048000 P 06/17/16 48.0 19.00 20.15
SCTY 160617P00049000 P 06/17/16 49.0 20.00 21.80
SCTY 160617P00050000 P 06/17/16 50.0 20.95 22.60
SCTY 160617P00055000 P 06/17/16 55.0 25.80 27.60
SCTY 160715C00004000 C 07/15/16 4.0 25.10 27.45
SCTY 160715C00005000 C 07/15/16 5.0 24.20 26.80
SCTY 160715C00006000 C 07/15/16 6.0 23.10 25.80
SCTY 160715C00007000 C 07/15/16 7.0 22.20 24.80
SCTY 160715C00008000 C 07/15/16 8.0 21.10 23.70
SCTY 160715C00009000 C 07/15/16 9.0 20.10 22.95
SCTY 160715C00010000 C 07/15/16 10.0 19.20 21.80
SCTY 160715C00011000 C 07/15/16 11.0 18.20 20.65
SCTY 160715C00012000 C 07/15/16 12.0 17.10 19.80
SCTY 160715C00013000 C 07/15/16 13.0 16.10 18.80
SCTY 160715C00014000 C 07/15/16 14.0 15.20 17.65
SCTY 160715C00015000 C 07/15/16 15.0 14.10 16.60
SCTY 160715C00016000 C 07/15/16 16.0 13.10 15.65
SCTY 160715C00017000 C 07/15/16 17.0 12.25 14.50
SCTY 160715C00018000 C 07/15/16 18.0 11.35 13.30
SCTY 160715C00019000 C 07/15/16 19.0 10.65 12.65
SCTY 160715C00020000 C 07/15/16 20.0 10.15 11.05
SCTY 160715C00021000 C 07/15/16 21.0 9.35 10.05
SCTY 160715C00022000 C 07/15/16 22.0 8.55 9.45
SCTY 160715C00023000 C 07/15/16 23.0 7.75 8.70
SCTY 160715C00024000 C 07/15/16 24.0 6.95 7.85
SCTY 160715C00025000 C 07/15/16 25.0 6.45 7.55
SCTY 160715C00026000 C 07/15/16 26.0 5.90 7.55
SCTY 160715C00027000 C 07/15/16 27.0 5.20 6.75
SCTY 160715C00028000 C 07/15/16 28.0 4.85 5.60
SCTY 160715C00029000 C 07/15/16 29.0 4.45 5.40
SCTY 160715C00030000 C 07/15/16 30.0 4.10 4.55
SCTY 160715C00031000 C 07/15/16 31.0 3.60 4.15
SCTY 160715C00032000 C 07/15/16 32.0 3.35 3.80
SCTY 160715C00033000 C 07/15/16 33.0 2.77 3.45
SCTY 160715C00034000 C 07/15/16 34.0 2.62 3.15
SCTY 160715C00035000 C 07/15/16 35.0 2.32 2.88
SCTY 160715C00036000 C 07/15/16 36.0 2.11 2.66
SCTY 160715C00037000 C 07/15/16 37.0 1.90 2.35
SCTY 160715C00038000 C 07/15/16 38.0 1.50 2.29
SCTY 160715C00039000 C 07/15/16 39.0 1.41 1.99
SCTY 160715C00040000 C 07/15/16 40.0 1.31 1.67
SCTY 160715C00041000 C 07/15/16 41.0 1.14 1.67
SCTY 160715C00042000 C 07/15/16 42.0 1.15 1.49
SCTY 160715C00043000 C 07/15/16 43.0 0.59 1.38
SCTY 160715C00044000 C 07/15/16 44.0 0.85 1.24
SCTY 160715C00045000 C 07/15/16 45.0 0.74 1.23
SCTY 160715C00046000 C 07/15/16 46.0 0.56 1.16
SCTY 160715C00047000 C 07/15/16 47.0 0.70 1.13
SCTY 160715C00048000 C 07/15/16 48.0 0.50 1.05
SCTY 160715C00049000 C 07/15/16 49.0 0.37 0.97
SCTY 160715C00050000 C 07/15/16 50.0 0.40 0.94
SCTY 160715C00052500 C 07/15/16 52.5 0.31 0.80
SCTY 160715C00055000 C 07/15/16 55.0 0.26 0.52
SCTY 160715C00057500 C 07/15/16 57.5 0.12 0.58
SCTY 160715C00060000 C 07/15/16 60.0 0.11 0.50
SCTY 160715C00062500 C 07/15/16 62.5 0.05 0.50
SCTY 160715C00065000 C 07/15/16 65.0 0.06 0.50
SCTY 160715C00070000 C 07/15/16 70.0 0.05 0.45
SCTY 160715C00075000 C 07/15/16 75.0 0.03 0.43
SCTY 160715C00080000 C 07/15/16 80.0 0.02 0.44
SCTY 160715C00085000 C 07/15/16 85.0 0.00 0.44
SCTY 160715C00090000 C 07/15/16 90.0 0.00 0.42
SCTY 160715C00095000 C 07/15/16 95.0 0.00 0.43
SCTY 160715C00100000 C 07/15/16 100.0 0.00 0.43
SCTY 160715C00105000 C 07/15/16 105.0 0.00 0.04
SCTY 160715P00004000 P 07/15/16 4.0 0.00 0.17
SCTY 160715P00005000 P 07/15/16 5.0 0.00 0.32
SCTY 160715P00006000 P 07/15/16 6.0 0.00 0.49
SCTY 160715P00007000 P 07/15/16 7.0 0.00 0.50
SCTY 160715P00008000 P 07/15/16 8.0 0.02 0.44
SCTY 160715P00009000 P 07/15/16 9.0 0.02 0.46
SCTY 160715P00010000 P 07/15/16 10.0 0.10 0.49
SCTY 160715P00011000 P 07/15/16 11.0 0.16 0.50
SCTY 160715P00012000 P 07/15/16 12.0 0.19 0.50
SCTY 160715P00013000 P 07/15/16 13.0 0.22 0.53
SCTY 160715P00014000 P 07/15/16 14.0 0.27 0.61
SCTY 160715P00015000 P 07/15/16 15.0 0.45 0.70
SCTY 160715P00016000 P 07/15/16 16.0 0.48 1.18
SCTY 160715P00017000 P 07/15/16 17.0 0.64 1.09
SCTY 160715P00018000 P 07/15/16 18.0 0.95 1.24
SCTY 160715P00019000 P 07/15/16 19.0 0.97 1.43
SCTY 160715P00020000 P 07/15/16 20.0 1.44 1.66
SCTY 160715P00021000 P 07/15/16 21.0 1.66 1.96
SCTY 160715P00022000 P 07/15/16 22.0 1.79 2.32
SCTY 160715P00023000 P 07/15/16 23.0 2.16 2.61
SCTY 160715P00024000 P 07/15/16 24.0 2.66 2.92
SCTY 160715P00025000 P 07/15/16 25.0 3.25 3.45
SCTY 160715P00026000 P 07/15/16 26.0 3.45 3.95
SCTY 160715P00027000 P 07/15/16 27.0 3.95 4.50
SCTY 160715P00028000 P 07/15/16 28.0 4.40 5.05
SCTY 160715P00029000 P 07/15/16 29.0 4.75 5.65
SCTY 160715P00030000 P 07/15/16 30.0 5.80 6.20
SCTY 160715P00031000 P 07/15/16 31.0 5.50 6.90
SCTY 160715P00032000 P 07/15/16 32.0 6.70 7.65
SCTY 160715P00033000 P 07/15/16 33.0 7.40 8.45
SCTY 160715P00034000 P 07/15/16 34.0 7.40 9.05
SCTY 160715P00035000 P 07/15/16 35.0 9.05 9.70
SCTY 160715P00036000 P 07/15/16 36.0 8.90 10.95
SCTY 160715P00037000 P 07/15/16 37.0 10.50 11.35
SCTY 160715P00038000 P 07/15/16 38.0 10.80 12.60
SCTY 160715P00039000 P 07/15/16 39.0 11.65 13.15
SCTY 160715P00040000 P 07/15/16 40.0 13.10 13.80
SCTY 160715P00041000 P 07/15/16 41.0 14.05 14.85
SCTY 160715P00042000 P 07/15/16 42.0 14.65 15.75
SCTY 160715P00043000 P 07/15/16 43.0 15.15 16.60
SCTY 160715P00044000 P 07/15/16 44.0 16.45 17.50
SCTY 160715P00045000 P 07/15/16 45.0 17.35 18.35
SCTY 160715P00046000 P 07/15/16 46.0 18.35 19.30
SCTY 160715P00047000 P 07/15/16 47.0 18.75 19.90
SCTY 160715P00048000 P 07/15/16 48.0 19.70 21.20
SCTY 160715P00049000 P 07/15/16 49.0 21.35 22.60
SCTY 160715P00050000 P 07/15/16 50.0 22.35 23.35
SCTY 160715P00052500 P 07/15/16 52.5 24.40 25.50
SCTY 160715P00055000 P 07/15/16 55.0 26.80 28.35
SCTY 160715P00057500 P 07/15/16 57.5 29.25 30.35
SCTY 160715P00060000 P 07/15/16 60.0 31.70 32.80
SCTY 160715P00062500 P 07/15/16 62.5 34.15 35.70
SCTY 160715P00065000 P 07/15/16 65.0 36.60 38.20
SCTY 160715P00070000 P 07/15/16 70.0 41.20 42.65
SCTY 160715P00075000 P 07/15/16 75.0 46.55 47.90
SCTY 160715P00080000 P 07/15/16 80.0 51.40 52.60
SCTY 160715P00085000 P 07/15/16 85.0 56.30 57.60
SCTY 160715P00090000 P 07/15/16 90.0 61.25 62.85
SCTY 160715P00095000 P 07/15/16 95.0 66.25 67.60
SCTY 160715P00100000 P 07/15/16 100.0 70.95 72.95
SCTY 160715P00105000 P 07/15/16 105.0 76.20 77.55
SCTY 161021C00003000 C 10/21/16 3.0 26.00 28.80
SCTY 161021C00004000 C 10/21/16 4.0 24.95 27.80
SCTY 161021C00005000 C 10/21/16 5.0 24.05 26.80
SCTY 161021C00006000 C 10/21/16 6.0 23.05 25.80
SCTY 161021C00007000 C 10/21/16 7.0 22.05 24.85
SCTY 161021C00008000 C 10/21/16 8.0 21.05 23.85
SCTY 161021C00009000 C 10/21/16 9.0 20.05 22.85
SCTY 161021C00010000 C 10/21/16 10.0 18.95 21.70
SCTY 161021C00011000 C 10/21/16 11.0 17.95 20.75
SCTY 161021C00012000 C 10/21/16 12.0 16.90 19.70
SCTY 161021C00013000 C 10/21/16 13.0 15.90 18.75
SCTY 161021C00014000 C 10/21/16 14.0 14.90 17.85
SCTY 161021C00015000 C 10/21/16 15.0 14.00 16.85
SCTY 161021C00016000 C 10/21/16 16.0 13.15 15.55
SCTY 161021C00017000 C 10/21/16 17.0 12.00 14.70
SCTY 161021C00018000 C 10/21/16 18.0 11.10 13.55
SCTY 161021C00019000 C 10/21/16 19.0 10.90 12.45
SCTY 161021C00020000 C 10/21/16 20.0 10.35 11.50
SCTY 161021C00021000 C 10/21/16 21.0 9.25 11.35
SCTY 161021C00022000 C 10/21/16 22.0 8.90 10.55
SCTY 161021C00023000 C 10/21/16 23.0 8.25 10.00
SCTY 161021C00024000 C 10/21/16 24.0 7.65 9.35
SCTY 161021C00025000 C 10/21/16 25.0 7.05 8.50
SCTY 161021C00026000 C 10/21/16 26.0 6.60 8.25
SCTY 161021C00027000 C 10/21/16 27.0 6.00 8.05
SCTY 161021C00028000 C 10/21/16 28.0 5.55 7.10
SCTY 161021C00029000 C 10/21/16 29.0 5.35 6.95
SCTY 161021C00030000 C 10/21/16 30.0 5.25 5.95
SCTY 161021C00031000 C 10/21/16 31.0 4.45 5.75
SCTY 161021C00032000 C 10/21/16 32.0 4.15 5.95
SCTY 161021C00033000 C 10/21/16 33.0 3.90 4.40
SCTY 161021C00034000 C 10/21/16 34.0 3.60 4.25
SCTY 161021C00035000 C 10/21/16 35.0 3.30 4.30
SCTY 161021C00036000 C 10/21/16 36.0 2.94 4.60
SCTY 161021C00037000 C 10/21/16 37.0 2.67 4.25
SCTY 161021C00038000 C 10/21/16 38.0 2.35 4.20
SCTY 161021C00039000 C 10/21/16 39.0 2.23 3.70
SCTY 161021C00040000 C 10/21/16 40.0 2.24 2.73
SCTY 161021C00041000 C 10/21/16 41.0 2.07 3.15
SCTY 161021C00042000 C 10/21/16 42.0 1.69 2.97
SCTY 161021C00043000 C 10/21/16 43.0 1.75 2.75
SCTY 161021C00044000 C 10/21/16 44.0 1.65 2.64
SCTY 161021C00045000 C 10/21/16 45.0 1.47 2.51
SCTY 161021C00046000 C 10/21/16 46.0 1.02 2.31
SCTY 161021C00047000 C 10/21/16 47.0 1.25 2.28
SCTY 161021C00048000 C 10/21/16 48.0 1.14 2.05
SCTY 161021C00049000 C 10/21/16 49.0 0.92 1.79
SCTY 161021C00050000 C 10/21/16 50.0 0.84 1.71
SCTY 161021C00055000 C 10/21/16 55.0 0.50 1.27
SCTY 161021C00060000 C 10/21/16 60.0 0.38 1.15
SCTY 161021C00065000 C 10/21/16 65.0 0.21 0.71
SCTY 161021P00003000 P 10/21/16 3.0 0.00 0.36
SCTY 161021P00004000 P 10/21/16 4.0 0.00 0.50
SCTY 161021P00005000 P 10/21/16 5.0 0.00 0.50
SCTY 161021P00006000 P 10/21/16 6.0 0.02 0.50
SCTY 161021P00007000 P 10/21/16 7.0 0.06 0.50
SCTY 161021P00008000 P 10/21/16 8.0 0.28 0.50
SCTY 161021P00009000 P 10/21/16 9.0 0.21 0.57
SCTY 161021P00010000 P 10/21/16 10.0 0.45 0.67
SCTY 161021P00011000 P 10/21/16 11.0 0.56 0.89
SCTY 161021P00012000 P 10/21/16 12.0 0.61 1.24
SCTY 161021P00013000 P 10/21/16 13.0 0.64 1.41
SCTY 161021P00014000 P 10/21/16 14.0 0.79 1.49
SCTY 161021P00015000 P 10/21/16 15.0 0.98 1.67
SCTY 161021P00016000 P 10/21/16 16.0 1.19 1.86
SCTY 161021P00017000 P 10/21/16 17.0 1.44 2.19
SCTY 161021P00018000 P 10/21/16 18.0 1.87 2.63
SCTY 161021P00019000 P 10/21/16 19.0 2.06 2.97
SCTY 161021P00020000 P 10/21/16 20.0 2.35 3.20
SCTY 161021P00021000 P 10/21/16 21.0 2.71 3.60
SCTY 161021P00022000 P 10/21/16 22.0 3.30 4.05
SCTY 161021P00023000 P 10/21/16 23.0 3.75 4.45
SCTY 161021P00024000 P 10/21/16 24.0 4.20 4.95
SCTY 161021P00025000 P 10/21/16 25.0 5.10 5.45
SCTY 161021P00026000 P 10/21/16 26.0 5.20 6.00
SCTY 161021P00027000 P 10/21/16 27.0 5.70 6.80
SCTY 161021P00028000 P 10/21/16 28.0 6.15 7.55
SCTY 161021P00029000 P 10/21/16 29.0 7.20 8.00
SCTY 161021P00030000 P 10/21/16 30.0 7.95 8.60
SCTY 161021P00031000 P 10/21/16 31.0 8.40 9.55
SCTY 161021P00032000 P 10/21/16 32.0 8.95 10.45
SCTY 161021P00033000 P 10/21/16 33.0 9.50 10.70
SCTY 161021P00034000 P 10/21/16 34.0 10.25 11.35
SCTY 161021P00035000 P 10/21/16 35.0 10.60 12.40
SCTY 161021P00036000 P 10/21/16 36.0 11.75 13.20
SCTY 161021P00037000 P 10/21/16 37.0 12.50 13.85
SCTY 161021P00038000 P 10/21/16 38.0 13.30 14.45
SCTY 161021P00039000 P 10/21/16 39.0 13.65 15.50
SCTY 161021P00040000 P 10/21/16 40.0 14.60 16.35
SCTY 161021P00041000 P 10/21/16 41.0 15.45 17.75
SCTY 161021P00042000 P 10/21/16 42.0 16.35 17.80
SCTY 161021P00043000 P 10/21/16 43.0 16.85 19.25
SCTY 161021P00044000 P 10/21/16 44.0 17.95 19.95
SCTY 161021P00045000 P 10/21/16 45.0 19.25 20.40
SCTY 161021P00046000 P 10/21/16 46.0 20.15 21.70
SCTY 161021P00047000 P 10/21/16 47.0 21.20 22.60
SCTY 161021P00048000 P 10/21/16 48.0 21.45 23.50
SCTY 161021P00049000 P 10/21/16 49.0 22.95 24.40
SCTY 161021P00050000 P 10/21/16 50.0 23.95 25.20
SCTY 161021P00055000 P 10/21/16 55.0 28.55 30.30
SCTY 161021P00060000 P 10/21/16 60.0 32.90 34.75
SCTY 161021P00065000 P 10/21/16 65.0 37.80 39.50
SCTY 170120C00003000 C 01/20/17 3.0 25.90 28.80
SCTY 170120C00005000 C 01/20/17 5.0 24.05 25.50
SCTY 170120C00006000 C 01/20/17 6.0 23.00 25.70
SCTY 170120C00007000 C 01/20/17 7.0 22.00 24.75
SCTY 170120C00008000 C 01/20/17 8.0 21.05 23.90
SCTY 170120C00009000 C 01/20/17 9.0 20.05 22.70
SCTY 170120C00010000 C 01/20/17 10.0 19.15 21.65
SCTY 170120C00011000 C 01/20/17 11.0 18.10 20.65
SCTY 170120C00012000 C 01/20/17 12.0 17.10 19.80
SCTY 170120C00013000 C 01/20/17 13.0 16.30 18.60
SCTY 170120C00014000 C 01/20/17 14.0 14.95 17.75
SCTY 170120C00015000 C 01/20/17 15.0 14.90 16.05
SCTY 170120C00016000 C 01/20/17 16.0 13.95 15.10
SCTY 170120C00017000 C 01/20/17 17.0 13.15 14.40
SCTY 170120C00018000 C 01/20/17 18.0 12.40 13.55
SCTY 170120C00019000 C 01/20/17 19.0 11.60 12.45
SCTY 170120C00020000 C 01/20/17 20.0 10.70 11.75
SCTY 170120C00021000 C 01/20/17 21.0 10.25 11.40
SCTY 170120C00022000 C 01/20/17 22.0 9.30 10.70
SCTY 170120C00023000 C 01/20/17 23.0 8.75 10.40
SCTY 170120C00024000 C 01/20/17 24.0 8.05 9.90
SCTY 170120C00025000 C 01/20/17 25.0 7.85 9.00
SCTY 170120C00026000 C 01/20/17 26.0 7.40 9.20
SCTY 170120C00027000 C 01/20/17 27.0 6.85 8.65
SCTY 170120C00028000 C 01/20/17 28.0 6.50 7.10
SCTY 170120C00029000 C 01/20/17 29.0 5.90 7.50
SCTY 170120C00030000 C 01/20/17 30.0 5.65 6.35
SCTY 170120C00031000 C 01/20/17 31.0 5.30 6.30
SCTY 170120C00032000 C 01/20/17 32.0 4.90 6.45
SCTY 170120C00033000 C 01/20/17 33.0 4.50 5.90
SCTY 170120C00034000 C 01/20/17 34.0 4.30 5.65
SCTY 170120C00035000 C 01/20/17 35.0 3.90 4.75
SCTY 170120C00036000 C 01/20/17 36.0 3.75 5.05
SCTY 170120C00037000 C 01/20/17 37.0 3.40 4.65
SCTY 170120C00038000 C 01/20/17 38.0 3.20 4.35
SCTY 170120C00039000 C 01/20/17 39.0 2.95 3.80
SCTY 170120C00040000 C 01/20/17 40.0 2.90 3.60
SCTY 170120C00041000 C 01/20/17 41.0 2.39 3.45
SCTY 170120C00042000 C 01/20/17 42.0 2.47 3.10
SCTY 170120C00043000 C 01/20/17 43.0 2.31 3.10
SCTY 170120C00044000 C 01/20/17 44.0 1.89 2.93
SCTY 170120C00045000 C 01/20/17 45.0 1.93 2.82
SCTY 170120C00046000 C 01/20/17 46.0 1.71 2.70
SCTY 170120C00047000 C 01/20/17 47.0 1.67 2.53
SCTY 170120C00049000 C 01/20/17 49.0 1.43 2.30
SCTY 170120C00050000 C 01/20/17 50.0 1.54 2.17
SCTY 170120C00052500 C 01/20/17 52.5 1.33 1.89
SCTY 170120C00055000 C 01/20/17 55.0 1.14 1.51
SCTY 170120C00057500 C 01/20/17 57.5 0.81 1.51
SCTY 170120C00060000 C 01/20/17 60.0 0.83 1.20
SCTY 170120C00062500 C 01/20/17 62.5 0.41 1.15
SCTY 170120C00065000 C 01/20/17 65.0 0.38 1.00
SCTY 170120C00067500 C 01/20/17 67.5 0.43 0.99
SCTY 170120C00070000 C 01/20/17 70.0 0.50 0.90
SCTY 170120C00072500 C 01/20/17 72.5 0.31 0.82
SCTY 170120C00075000 C 01/20/17 75.0 0.31 0.71
SCTY 170120C00077500 C 01/20/17 77.5 0.36 0.69
SCTY 170120C00080000 C 01/20/17 80.0 0.15 0.64
SCTY 170120C00085000 C 01/20/17 85.0 0.24 0.50
SCTY 170120C00090000 C 01/20/17 90.0 0.11 0.49
SCTY 170120C00095000 C 01/20/17 95.0 0.05 0.50
SCTY 170120C00100000 C 01/20/17 100.0 0.09 0.36
SCTY 170120C00105000 C 01/20/17 105.0 0.05 0.48
SCTY 170120C00110000 C 01/20/17 110.0 0.01 0.44
SCTY 170120C00115000 C 01/20/17 115.0 0.01 0.40
SCTY 170120C00120000 C 01/20/17 120.0 0.00 0.37
SCTY 170120C00125000 C 01/20/17 125.0 0.00 0.34
SCTY 170120C00130000 C 01/20/17 130.0 0.00 0.32
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.30
SCTY 170120C00140000 C 01/20/17 140.0 0.00 0.06
SCTY 170120P00003000 P 01/20/17 3.0 0.01 0.32
SCTY 170120P00005000 P 01/20/17 5.0 0.12 0.50
SCTY 170120P00006000 P 01/20/17 6.0 0.21 0.55
SCTY 170120P00007000 P 01/20/17 7.0 0.31 0.84
SCTY 170120P00008000 P 01/20/17 8.0 0.47 0.74
SCTY 170120P00009000 P 01/20/17 9.0 0.57 1.50
SCTY 170120P00010000 P 01/20/17 10.0 0.87 1.12
SCTY 170120P00011000 P 01/20/17 11.0 0.91 1.77
SCTY 170120P00012000 P 01/20/17 12.0 1.09 1.92
SCTY 170120P00013000 P 01/20/17 13.0 1.56 1.84
SCTY 170120P00014000 P 01/20/17 14.0 1.88 2.46
SCTY 170120P00015000 P 01/20/17 15.0 2.22 2.43
SCTY 170120P00016000 P 01/20/17 16.0 2.53 2.75
SCTY 170120P00017000 P 01/20/17 17.0 2.88 3.15
SCTY 170120P00018000 P 01/20/17 18.0 3.40 3.55
SCTY 170120P00019000 P 01/20/17 19.0 3.55 3.90
SCTY 170120P00020000 P 01/20/17 20.0 4.05 4.20
SCTY 170120P00021000 P 01/20/17 21.0 4.50 4.80
SCTY 170120P00022000 P 01/20/17 22.0 4.95 5.30
SCTY 170120P00023000 P 01/20/17 23.0 5.35 5.85
SCTY 170120P00024000 P 01/20/17 24.0 5.85 6.30
SCTY 170120P00025000 P 01/20/17 25.0 6.30 6.85
SCTY 170120P00026000 P 01/20/17 26.0 6.70 7.45
SCTY 170120P00027000 P 01/20/17 27.0 7.00 8.05
SCTY 170120P00028000 P 01/20/17 28.0 7.55 8.65
SCTY 170120P00029000 P 01/20/17 29.0 8.20 9.25
SCTY 170120P00030000 P 01/20/17 30.0 9.35 9.90
SCTY 170120P00031000 P 01/20/17 31.0 9.55 10.60
SCTY 170120P00032000 P 01/20/17 32.0 10.30 11.30
SCTY 170120P00033000 P 01/20/17 33.0 10.40 12.00
SCTY 170120P00034000 P 01/20/17 34.0 11.25 12.75
SCTY 170120P00035000 P 01/20/17 35.0 12.20 13.45
SCTY 170120P00036000 P 01/20/17 36.0 12.60 14.20
SCTY 170120P00037000 P 01/20/17 37.0 13.35 15.05
SCTY 170120P00038000 P 01/20/17 38.0 14.25 15.80
SCTY 170120P00039000 P 01/20/17 39.0 14.80 16.60
SCTY 170120P00040000 P 01/20/17 40.0 15.65 17.40
SCTY 170120P00041000 P 01/20/17 41.0 16.45 18.20
SCTY 170120P00042000 P 01/20/17 42.0 17.20 19.05
SCTY 170120P00043000 P 01/20/17 43.0 17.90 20.30
SCTY 170120P00044000 P 01/20/17 44.0 19.15 20.80
SCTY 170120P00045000 P 01/20/17 45.0 20.05 21.65
SCTY 170120P00046000 P 01/20/17 46.0 20.90 22.60
SCTY 170120P00047000 P 01/20/17 47.0 21.85 23.45
SCTY 170120P00049000 P 01/20/17 49.0 23.50 25.20
SCTY 170120P00050000 P 01/20/17 50.0 24.85 26.05
SCTY 170120P00052500 P 01/20/17 52.5 26.75 28.50
SCTY 170120P00055000 P 01/20/17 55.0 29.05 31.35
SCTY 170120P00057500 P 01/20/17 57.5 31.60 33.25
SCTY 170120P00060000 P 01/20/17 60.0 33.65 35.45
SCTY 170120P00062500 P 01/20/17 62.5 36.20 38.50
SCTY 170120P00065000 P 01/20/17 65.0 38.45 40.25
SCTY 170120P00067500 P 01/20/17 67.5 40.95 42.80
SCTY 170120P00070000 P 01/20/17 70.0 43.50 44.95
SCTY 170120P00072500 P 01/20/17 72.5 45.90 47.70
SCTY 170120P00075000 P 01/20/17 75.0 48.35 50.20
SCTY 170120P00077500 P 01/20/17 77.5 50.80 52.25
SCTY 170120P00080000 P 01/20/17 80.0 53.20 54.80
SCTY 170120P00085000 P 01/20/17 85.0 57.90 59.80
SCTY 170120P00090000 P 01/20/17 90.0 62.95 64.80
SCTY 170120P00095000 P 01/20/17 95.0 67.75 69.80
SCTY 170120P00100000 P 01/20/17 100.0 72.95 74.80
SCTY 170120P00105000 P 01/20/17 105.0 77.75 79.60
SCTY 170120P00110000 P 01/20/17 110.0 82.70 84.60
SCTY 170120P00115000 P 01/20/17 115.0 87.70 89.65
SCTY 170120P00120000 P 01/20/17 120.0 92.50 94.40
SCTY 170120P00125000 P 01/20/17 125.0 97.65 99.55
SCTY 170120P00130000 P 01/20/17 130.0 102.60 104.25
SCTY 170120P00135000 P 01/20/17 135.0 107.60 109.20
SCTY 170120P00140000 P 01/20/17 140.0 112.50 114.20
SCTY 180119C00003000 C 01/19/18 3.0 25.70 29.00
SCTY 180119C00005000 C 01/19/18 5.0 23.70 27.00
SCTY 180119C00008000 C 01/19/18 8.0 20.70 24.00
SCTY 180119C00010000 C 01/19/18 10.0 18.80 22.00
SCTY 180119C00013000 C 01/19/18 13.0 16.70 19.35
SCTY 180119C00015000 C 01/19/18 15.0 15.75 17.80
SCTY 180119C00018000 C 01/19/18 18.0 12.90 15.80
SCTY 180119C00020000 C 01/19/18 20.0 11.90 14.55
SCTY 180119C00023000 C 01/19/18 23.0 10.40 13.10
SCTY 180119C00025000 C 01/19/18 25.0 9.65 11.85
SCTY 180119C00028000 C 01/19/18 28.0 7.90 9.95
SCTY 180119C00030000 C 01/19/18 30.0 7.75 9.50
SCTY 180119C00033000 C 01/19/18 33.0 6.80 8.80
SCTY 180119C00035000 C 01/19/18 35.0 7.00 8.00
SCTY 180119C00038000 C 01/19/18 38.0 6.00 7.55
SCTY 180119C00040000 C 01/19/18 40.0 5.90 6.15
SCTY 180119C00043000 C 01/19/18 43.0 4.80 6.60
SCTY 180119C00045000 C 01/19/18 45.0 4.40 5.40
SCTY 180119C00047000 C 01/19/18 47.0 4.05 5.20
SCTY 180119C00050000 C 01/19/18 50.0 3.90 4.20
SCTY 180119C00052500 C 01/19/18 52.5 3.15 5.20
SCTY 180119C00055000 C 01/19/18 55.0 2.85 4.85
SCTY 180119C00057500 C 01/19/18 57.5 2.50 4.50
SCTY 180119C00060000 C 01/19/18 60.0 2.25 4.20
SCTY 180119C00062500 C 01/19/18 62.5 2.00 3.90
SCTY 180119C00065000 C 01/19/18 65.0 2.00 3.65
SCTY 180119C00070000 C 01/19/18 70.0 1.67 3.20
SCTY 180119C00075000 C 01/19/18 75.0 1.35 2.82
SCTY 180119C00080000 C 01/19/18 80.0 1.08 2.49
SCTY 180119C00085000 C 01/19/18 85.0 0.86 2.15
SCTY 180119C00090000 C 01/19/18 90.0 0.32 1.96
SCTY 180119C00095000 C 01/19/18 95.0 0.74 1.75
SCTY 180119C00100000 C 01/19/18 100.0 0.60 1.58
SCTY 180119C00105000 C 01/19/18 105.0 0.44 1.42
SCTY 180119C00110000 C 01/19/18 110.0 0.19 1.29
SCTY 180119C00115000 C 01/19/18 115.0 0.07 1.18
SCTY 180119P00003000 P 01/19/18 3.0 0.55 1.00
SCTY 180119P00005000 P 01/19/18 5.0 0.61 1.10
SCTY 180119P00008000 P 01/19/18 8.0 1.00 2.00
SCTY 180119P00010000 P 01/19/18 10.0 2.10 2.50
SCTY 180119P00013000 P 01/19/18 13.0 3.35 3.80
SCTY 180119P00015000 P 01/19/18 15.0 4.25 4.75
SCTY 180119P00018000 P 01/19/18 18.0 5.60 6.20
SCTY 180119P00020000 P 01/19/18 20.0 6.90 7.35
SCTY 180119P00023000 P 01/19/18 23.0 8.70 9.05
SCTY 180119P00025000 P 01/19/18 25.0 9.45 9.90
SCTY 180119P00028000 P 01/19/18 28.0 11.65 12.20
SCTY 180119P00030000 P 01/19/18 30.0 12.10 13.75
SCTY 180119P00033000 P 01/19/18 33.0 13.40 15.80
SCTY 180119P00035000 P 01/19/18 35.0 15.45 17.35
SCTY 180119P00038000 P 01/19/18 38.0 16.95 19.65
SCTY 180119P00040000 P 01/19/18 40.0 18.35 21.15
SCTY 180119P00043000 P 01/19/18 43.0 20.45 23.75
SCTY 180119P00045000 P 01/19/18 45.0 22.15 25.00
SCTY 180119P00047000 P 01/19/18 47.0 23.85 27.05
SCTY 180119P00050000 P 01/19/18 50.0 26.90 29.65
SCTY 180119P00052500 P 01/19/18 52.5 29.30 31.65
SCTY 180119P00055000 P 01/19/18 55.0 31.50 33.90
SCTY 180119P00057500 P 01/19/18 57.5 32.50 36.05
SCTY 180119P00060000 P 01/19/18 60.0 35.85 38.65
SCTY 180119P00062500 P 01/19/18 62.5 38.35 40.55
SCTY 180119P00065000 P 01/19/18 65.0 40.50 42.40
SCTY 180119P00070000 P 01/19/18 70.0 45.30 47.00
SCTY 180119P00075000 P 01/19/18 75.0 49.90 51.60
SCTY 180119P00080000 P 01/19/18 80.0 54.70 56.40
SCTY 180119P00085000 P 01/19/18 85.0 58.70 61.20
SCTY 180119P00090000 P 01/19/18 90.0 64.10 65.80
SCTY 180119P00095000 P 01/19/18 95.0 68.90 70.60
SCTY 180119P00100000 P 01/19/18 100.0 73.70 75.40
SCTY 180119P00105000 P 01/19/18 105.0 78.50 80.40
SCTY 180119P00110000 P 01/19/18 110.0 82.90 85.20
SCTY 180119P00115000 P 01/19/18 115.0 87.70 90.00

OPRA data is delayed 15 minutes.