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 (2016-09-23)Premium Content

Solarcity Corporation (SCTY)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 161007C00008000 C 10/07/16 8.0 9.70 12.55
SCTY 161007C00010000 C 10/07/16 10.0 7.70 10.90
SCTY 161007C00012000 C 10/07/16 12.0 6.25 8.75
SCTY 161007C00013000 C 10/07/16 13.0 6.15 7.35
SCTY 161007C00014000 C 10/07/16 14.0 3.70 6.90
SCTY 161007C00015000 C 10/07/16 15.0 3.60 5.90
SCTY 161007C00015500 C 10/07/16 15.5 3.25 5.35
SCTY 161007C00016000 C 10/07/16 16.0 1.70 4.90
SCTY 161007C00016500 C 10/07/16 16.5 1.30 4.40
SCTY 161007C00017000 C 10/07/16 17.0 2.11 3.05
SCTY 161007C00017500 C 10/07/16 17.5 1.69 2.66
SCTY 161007C00018000 C 10/07/16 18.0 1.23 2.49
SCTY 161007C00018500 C 10/07/16 18.5 0.78 1.86
SCTY 161007C00019000 C 10/07/16 19.0 0.41 1.21
SCTY 161007C00019500 C 10/07/16 19.5 0.30 0.92
SCTY 161007C00020000 C 10/07/16 20.0 0.34 0.45
SCTY 161007C00020500 C 10/07/16 20.5 0.10 0.37
SCTY 161007C00021000 C 10/07/16 21.0 0.10 0.18
SCTY 161007C00021500 C 10/07/16 21.5 0.00 0.15
SCTY 161007C00022000 C 10/07/16 22.0 0.00 0.05
SCTY 161007C00022500 C 10/07/16 22.5 0.00 0.48
SCTY 161007C00023000 C 10/07/16 23.0 0.00 0.08
SCTY 161007C00023500 C 10/07/16 23.5 0.00 0.49
SCTY 161007C00024000 C 10/07/16 24.0 0.00 0.10
SCTY 161007C00024500 C 10/07/16 24.5 0.00 0.39
SCTY 161007C00025000 C 10/07/16 25.0 0.00 0.20
SCTY 161007C00025500 C 10/07/16 25.5 0.00 0.33
SCTY 161007C00026000 C 10/07/16 26.0 0.00 0.30
SCTY 161007C00026500 C 10/07/16 26.5 0.00 0.29
SCTY 161007C00027000 C 10/07/16 27.0 0.00 0.29
SCTY 161007C00027500 C 10/07/16 27.5 0.00 0.29
SCTY 161007C00028000 C 10/07/16 28.0 0.00 0.30
SCTY 161007C00028500 C 10/07/16 28.5 0.00 0.28
SCTY 161007C00029000 C 10/07/16 29.0 0.00 0.27
SCTY 161007C00029500 C 10/07/16 29.5 0.00 0.30
SCTY 161007C00030000 C 10/07/16 30.0 0.00 0.28
SCTY 161007C00030500 C 10/07/16 30.5 0.00 0.27
SCTY 161007C00031000 C 10/07/16 31.0 0.00 0.27
SCTY 161007C00031500 C 10/07/16 31.5 0.00 0.26
SCTY 161007C00032000 C 10/07/16 32.0 0.00 0.23
SCTY 161007C00032500 C 10/07/16 32.5 0.00 0.20
SCTY 161007C00033000 C 10/07/16 33.0 0.00 0.18
SCTY 161007C00035000 C 10/07/16 35.0 0.00 0.14
SCTY 161007C00040000 C 10/07/16 40.0 0.00 0.08
SCTY 161007C00045000 C 10/07/16 45.0 0.00 0.07
SCTY 161007P00008000 P 10/07/16 8.0 0.00 0.04
SCTY 161007P00010000 P 10/07/16 10.0 0.00 0.03
SCTY 161007P00012000 P 10/07/16 12.0 0.00 0.08
SCTY 161007P00013000 P 10/07/16 13.0 0.00 0.09
SCTY 161007P00014000 P 10/07/16 14.0 0.02 0.42
SCTY 161007P00015000 P 10/07/16 15.0 0.00 0.20
SCTY 161007P00015500 P 10/07/16 15.5 0.00 0.43
SCTY 161007P00016000 P 10/07/16 16.0 0.01 0.47
SCTY 161007P00016500 P 10/07/16 16.5 0.05 0.25
SCTY 161007P00017000 P 10/07/16 17.0 0.05 0.44
SCTY 161007P00017500 P 10/07/16 17.5 0.15 0.20
SCTY 161007P00018000 P 10/07/16 18.0 0.14 0.29
SCTY 161007P00018500 P 10/07/16 18.5 0.31 0.50
SCTY 161007P00019000 P 10/07/16 19.0 0.17 0.55
SCTY 161007P00019500 P 10/07/16 19.5 0.37 1.04
SCTY 161007P00020000 P 10/07/16 20.0 0.62 1.34
SCTY 161007P00020500 P 10/07/16 20.5 0.76 1.90
SCTY 161007P00021000 P 10/07/16 21.0 1.37 2.08
SCTY 161007P00021500 P 10/07/16 21.5 1.71 3.35
SCTY 161007P00022000 P 10/07/16 22.0 1.99 3.80
SCTY 161007P00022500 P 10/07/16 22.5 2.53 3.95
SCTY 161007P00023000 P 10/07/16 23.0 3.20 4.70
SCTY 161007P00023500 P 10/07/16 23.5 3.40 6.00
SCTY 161007P00024000 P 10/07/16 24.0 4.00 5.75
SCTY 161007P00024500 P 10/07/16 24.5 4.15 6.35
SCTY 161007P00025000 P 10/07/16 25.0 4.95 6.80
SCTY 161007P00025500 P 10/07/16 25.5 5.15 7.35
SCTY 161007P00026000 P 10/07/16 26.0 5.65 7.80
SCTY 161007P00026500 P 10/07/16 26.5 6.15 8.35
SCTY 161007P00027000 P 10/07/16 27.0 7.05 8.65
SCTY 161007P00027500 P 10/07/16 27.5 7.45 10.00
SCTY 161007P00028000 P 10/07/16 28.0 7.80 10.55
SCTY 161007P00028500 P 10/07/16 28.5 8.35 11.00
SCTY 161007P00029000 P 10/07/16 29.0 8.75 11.55
SCTY 161007P00029500 P 10/07/16 29.5 9.50 12.00
SCTY 161007P00030000 P 10/07/16 30.0 9.70 12.55
SCTY 161007P00030500 P 10/07/16 30.5 10.45 13.00
SCTY 161007P00031000 P 10/07/16 31.0 10.75 13.55
SCTY 161007P00031500 P 10/07/16 31.5 11.50 14.00
SCTY 161007P00032000 P 10/07/16 32.0 12.10 13.65
SCTY 161007P00032500 P 10/07/16 32.5 12.45 15.00
SCTY 161007P00033000 P 10/07/16 33.0 12.90 15.55
SCTY 161007P00035000 P 10/07/16 35.0 15.10 16.65
SCTY 161007P00040000 P 10/07/16 40.0 19.75 22.55
SCTY 161007P00045000 P 10/07/16 45.0 25.00 27.55
SCTY 161014C00008000 C 10/14/16 8.0 11.10 12.30
SCTY 161014C00010000 C 10/14/16 10.0 7.70 10.95
SCTY 161014C00013500 C 10/14/16 13.5 4.10 6.95
SCTY 161014C00014000 C 10/14/16 14.0 3.35 6.90
SCTY 161014C00014500 C 10/14/16 14.5 4.30 6.40
SCTY 161014C00015000 C 10/14/16 15.0 3.85 5.95
SCTY 161014C00015500 C 10/14/16 15.5 3.35 4.90
SCTY 161014C00016000 C 10/14/16 16.0 3.00 4.70
SCTY 161014C00016500 C 10/14/16 16.5 1.30 4.45
SCTY 161014C00017000 C 10/14/16 17.0 2.14 3.55
SCTY 161014C00017500 C 10/14/16 17.5 1.76 3.10
SCTY 161014C00018000 C 10/14/16 18.0 1.33 2.77
SCTY 161014C00018500 C 10/14/16 18.5 0.95 2.00
SCTY 161014C00019000 C 10/14/16 19.0 0.75 1.58
SCTY 161014C00019500 C 10/14/16 19.5 0.41 1.10
SCTY 161014C00020000 C 10/14/16 20.0 0.41 0.96
SCTY 161014C00020500 C 10/14/16 20.5 0.22 0.69
SCTY 161014C00021000 C 10/14/16 21.0 0.16 0.35
SCTY 161014C00021500 C 10/14/16 21.5 0.00 0.49
SCTY 161014C00022000 C 10/14/16 22.0 0.00 0.29
SCTY 161014C00022500 C 10/14/16 22.5 0.00 0.38
SCTY 161014C00023000 C 10/14/16 23.0 0.00 0.17
SCTY 161014C00023500 C 10/14/16 23.5 0.00 0.47
SCTY 161014C00024000 C 10/14/16 24.0 0.00 0.24
SCTY 161014C00024500 C 10/14/16 24.5 0.00 0.50
SCTY 161014C00025000 C 10/14/16 25.0 0.00 0.49
SCTY 161014C00025500 C 10/14/16 25.5 0.00 0.50
SCTY 161014C00026000 C 10/14/16 26.0 0.00 0.49
SCTY 161014C00026500 C 10/14/16 26.5 0.00 0.42
SCTY 161014C00027000 C 10/14/16 27.0 0.00 0.39
SCTY 161014C00027500 C 10/14/16 27.5 0.00 0.34
SCTY 161014C00028000 C 10/14/16 28.0 0.00 0.35
SCTY 161014C00028500 C 10/14/16 28.5 0.00 0.30
SCTY 161014C00029000 C 10/14/16 29.0 0.00 0.29
SCTY 161014C00029500 C 10/14/16 29.5 0.00 0.28
SCTY 161014C00030000 C 10/14/16 30.0 0.00 0.30
SCTY 161014C00035000 C 10/14/16 35.0 0.00 0.15
SCTY 161014P00008000 P 10/14/16 8.0 0.00 0.37
SCTY 161014P00010000 P 10/14/16 10.0 0.00 0.49
SCTY 161014P00013500 P 10/14/16 13.5 0.00 0.48
SCTY 161014P00014000 P 10/14/16 14.0 0.00 0.50
SCTY 161014P00014500 P 10/14/16 14.5 0.01 0.50
SCTY 161014P00015000 P 10/14/16 15.0 0.08 0.40
SCTY 161014P00015500 P 10/14/16 15.5 0.01 0.80
SCTY 161014P00016000 P 10/14/16 16.0 0.04 0.54
SCTY 161014P00016500 P 10/14/16 16.5 0.07 0.78
SCTY 161014P00017000 P 10/14/16 17.0 0.15 0.83
SCTY 161014P00017500 P 10/14/16 17.5 0.16 0.93
SCTY 161014P00018000 P 10/14/16 18.0 0.33 1.00
SCTY 161014P00018500 P 10/14/16 18.5 0.46 1.29
SCTY 161014P00019000 P 10/14/16 19.0 0.57 1.56
SCTY 161014P00019500 P 10/14/16 19.5 0.75 1.91
SCTY 161014P00020000 P 10/14/16 20.0 0.91 1.90
SCTY 161014P00020500 P 10/14/16 20.5 1.28 2.59
SCTY 161014P00021000 P 10/14/16 21.0 1.36 3.20
SCTY 161014P00021500 P 10/14/16 21.5 1.90 3.55
SCTY 161014P00022000 P 10/14/16 22.0 2.30 4.10
SCTY 161014P00022500 P 10/14/16 22.5 2.69 4.60
SCTY 161014P00023000 P 10/14/16 23.0 3.20 5.05
SCTY 161014P00023500 P 10/14/16 23.5 3.70 6.00
SCTY 161014P00024000 P 10/14/16 24.0 4.20 6.05
SCTY 161014P00024500 P 10/14/16 24.5 4.70 7.00
SCTY 161014P00025000 P 10/14/16 25.0 5.30 6.85
SCTY 161014P00025500 P 10/14/16 25.5 5.55 8.00
SCTY 161014P00026000 P 10/14/16 26.0 6.15 8.00
SCTY 161014P00026500 P 10/14/16 26.5 6.55 9.00
SCTY 161014P00027000 P 10/14/16 27.0 7.15 9.00
SCTY 161014P00027500 P 10/14/16 27.5 7.50 10.20
SCTY 161014P00028000 P 10/14/16 28.0 8.25 9.85
SCTY 161014P00028500 P 10/14/16 28.5 8.60 11.20
SCTY 161014P00029000 P 10/14/16 29.0 9.15 11.60
SCTY 161014P00029500 P 10/14/16 29.5 9.50 12.20
SCTY 161014P00030000 P 10/14/16 30.0 10.15 12.60
SCTY 161014P00035000 P 10/14/16 35.0 15.10 17.60
SCTY 161021C00003000 C 10/21/16 3.0 16.10 17.30
SCTY 161021C00004000 C 10/21/16 4.0 13.70 16.65
SCTY 161021C00005000 C 10/21/16 5.0 12.70 15.65
SCTY 161021C00006000 C 10/21/16 6.0 11.70 14.90
SCTY 161021C00007000 C 10/21/16 7.0 10.70 13.55
SCTY 161021C00008000 C 10/21/16 8.0 9.70 12.70
SCTY 161021C00009000 C 10/21/16 9.0 8.70 11.95
SCTY 161021C00009500 C 10/21/16 9.5 9.60 10.85
SCTY 161021C00010000 C 10/21/16 10.0 9.10 10.30
SCTY 161021C00010500 C 10/21/16 10.5 8.65 9.80
SCTY 161021C00011000 C 10/21/16 11.0 8.10 9.35
SCTY 161021C00011500 C 10/21/16 11.5 7.60 8.90
SCTY 161021C00012000 C 10/21/16 12.0 7.15 8.45
SCTY 161021C00012500 C 10/21/16 12.5 6.60 7.90
SCTY 161021C00013000 C 10/21/16 13.0 6.10 7.30
SCTY 161021C00013500 C 10/21/16 13.5 5.60 6.90
SCTY 161021C00014000 C 10/21/16 14.0 5.10 6.35
SCTY 161021C00014500 C 10/21/16 14.5 4.60 5.90
SCTY 161021C00015000 C 10/21/16 15.0 4.15 5.50
SCTY 161021C00015500 C 10/21/16 15.5 3.60 5.00
SCTY 161021C00016000 C 10/21/16 16.0 3.10 4.40
SCTY 161021C00016500 C 10/21/16 16.5 2.70 4.10
SCTY 161021C00017000 C 10/21/16 17.0 2.22 3.00
SCTY 161021C00017500 C 10/21/16 17.5 1.85 3.25
SCTY 161021C00018000 C 10/21/16 18.0 1.45 2.40
SCTY 161021C00018500 C 10/21/16 18.5 1.09 2.02
SCTY 161021C00019000 C 10/21/16 19.0 1.00 1.47
SCTY 161021C00019500 C 10/21/16 19.5 0.89 1.17
SCTY 161021C00020000 C 10/21/16 20.0 0.65 0.92
SCTY 161021C00020500 C 10/21/16 20.5 0.41 0.72
SCTY 161021C00021000 C 10/21/16 21.0 0.30 0.50
SCTY 161021C00021500 C 10/21/16 21.5 0.12 0.51
SCTY 161021C00022000 C 10/21/16 22.0 0.20 0.28
SCTY 161021C00022500 C 10/21/16 22.5 0.00 0.38
SCTY 161021C00023000 C 10/21/16 23.0 0.03 0.27
SCTY 161021C00023500 C 10/21/16 23.5 0.00 0.47
SCTY 161021C00024000 C 10/21/16 24.0 0.05 0.15
SCTY 161021C00025000 C 10/21/16 25.0 0.00 0.18
SCTY 161021C00026000 C 10/21/16 26.0 0.00 0.32
SCTY 161021C00027000 C 10/21/16 27.0 0.00 0.48
SCTY 161021C00028000 C 10/21/16 28.0 0.00 0.15
SCTY 161021C00029000 C 10/21/16 29.0 0.00 0.30
SCTY 161021C00030000 C 10/21/16 30.0 0.00 0.15
SCTY 161021C00031000 C 10/21/16 31.0 0.00 0.37
SCTY 161021C00032000 C 10/21/16 32.0 0.00 0.05
SCTY 161021C00033000 C 10/21/16 33.0 0.00 0.10
SCTY 161021C00034000 C 10/21/16 34.0 0.00 0.32
SCTY 161021C00035000 C 10/21/16 35.0 0.00 0.05
SCTY 161021C00036000 C 10/21/16 36.0 0.00 0.05
SCTY 161021C00037000 C 10/21/16 37.0 0.00 0.36
SCTY 161021C00038000 C 10/21/16 38.0 0.00 0.37
SCTY 161021C00039000 C 10/21/16 39.0 0.00 0.05
SCTY 161021C00040000 C 10/21/16 40.0 0.00 0.03
SCTY 161021C00041000 C 10/21/16 41.0 0.00 0.03
SCTY 161021C00042000 C 10/21/16 42.0 0.00 0.03
SCTY 161021C00043000 C 10/21/16 43.0 0.00 0.32
SCTY 161021C00044000 C 10/21/16 44.0 0.00 0.03
SCTY 161021C00045000 C 10/21/16 45.0 0.00 0.03
SCTY 161021C00046000 C 10/21/16 46.0 0.00 0.03
SCTY 161021C00047000 C 10/21/16 47.0 0.00 0.32
SCTY 161021C00048000 C 10/21/16 48.0 0.00 0.32
SCTY 161021C00049000 C 10/21/16 49.0 0.00 0.03
SCTY 161021C00050000 C 10/21/16 50.0 0.00 0.03
SCTY 161021C00055000 C 10/21/16 55.0 0.00 0.20
SCTY 161021C00060000 C 10/21/16 60.0 0.00 0.03
SCTY 161021C00065000 C 10/21/16 65.0 0.00 0.03
SCTY 161021P00003000 P 10/21/16 3.0 0.00 0.18
SCTY 161021P00004000 P 10/21/16 4.0 0.00 0.12
SCTY 161021P00005000 P 10/21/16 5.0 0.00 0.05
SCTY 161021P00006000 P 10/21/16 6.0 0.00 0.50
SCTY 161021P00007000 P 10/21/16 7.0 0.03 0.05
SCTY 161021P00008000 P 10/21/16 8.0 0.02 0.42
SCTY 161021P00009000 P 10/21/16 9.0 0.05 0.14
SCTY 161021P00009500 P 10/21/16 9.5 0.00 0.47
SCTY 161021P00010000 P 10/21/16 10.0 0.05 0.14
SCTY 161021P00010500 P 10/21/16 10.5 0.00 0.65
SCTY 161021P00011000 P 10/21/16 11.0 0.06 0.25
SCTY 161021P00011500 P 10/21/16 11.5 0.00 0.48
SCTY 161021P00012000 P 10/21/16 12.0 0.15 0.32
SCTY 161021P00012500 P 10/21/16 12.5 0.02 0.48
SCTY 161021P00013000 P 10/21/16 13.0 0.05 0.40
SCTY 161021P00013500 P 10/21/16 13.5 0.03 0.50
SCTY 161021P00014000 P 10/21/16 14.0 0.20 0.41
SCTY 161021P00014500 P 10/21/16 14.5 0.07 0.66
SCTY 161021P00015000 P 10/21/16 15.0 0.30 0.40
SCTY 161021P00015500 P 10/21/16 15.5 0.30 0.60
SCTY 161021P00016000 P 10/21/16 16.0 0.38 0.57
SCTY 161021P00016500 P 10/21/16 16.5 0.29 0.72
SCTY 161021P00017000 P 10/21/16 17.0 0.53 0.83
SCTY 161021P00017500 P 10/21/16 17.5 0.61 0.75
SCTY 161021P00018000 P 10/21/16 18.0 0.75 1.00
SCTY 161021P00018500 P 10/21/16 18.5 0.81 1.45
SCTY 161021P00019000 P 10/21/16 19.0 0.94 1.34
SCTY 161021P00019500 P 10/21/16 19.5 1.02 1.99
SCTY 161021P00020000 P 10/21/16 20.0 1.44 1.95
SCTY 161021P00020500 P 10/21/16 20.5 1.66 2.77
SCTY 161021P00021000 P 10/21/16 21.0 1.93 2.72
SCTY 161021P00021500 P 10/21/16 21.5 2.32 3.80
SCTY 161021P00022000 P 10/21/16 22.0 3.00 3.45
SCTY 161021P00022500 P 10/21/16 22.5 3.20 4.70
SCTY 161021P00023000 P 10/21/16 23.0 3.65 5.15
SCTY 161021P00023500 P 10/21/16 23.5 4.10 5.60
SCTY 161021P00024000 P 10/21/16 24.0 4.60 6.10
SCTY 161021P00025000 P 10/21/16 25.0 5.25 7.40
SCTY 161021P00026000 P 10/21/16 26.0 6.60 8.05
SCTY 161021P00027000 P 10/21/16 27.0 7.55 9.05
SCTY 161021P00028000 P 10/21/16 28.0 8.60 10.05
SCTY 161021P00029000 P 10/21/16 29.0 9.30 11.25
SCTY 161021P00030000 P 10/21/16 30.0 10.60 11.80
SCTY 161021P00031000 P 10/21/16 31.0 11.60 13.05
SCTY 161021P00032000 P 10/21/16 32.0 12.55 14.10
SCTY 161021P00033000 P 10/21/16 33.0 13.60 15.05
SCTY 161021P00034000 P 10/21/16 34.0 14.45 16.25
SCTY 161021P00035000 P 10/21/16 35.0 15.60 17.05
SCTY 161021P00036000 P 10/21/16 36.0 16.75 18.05
SCTY 161021P00037000 P 10/21/16 37.0 17.35 19.25
SCTY 161021P00038000 P 10/21/16 38.0 18.60 20.05
SCTY 161021P00039000 P 10/21/16 39.0 19.60 21.05
SCTY 161021P00040000 P 10/21/16 40.0 20.60 22.00
SCTY 161021P00041000 P 10/21/16 41.0 21.60 23.00
SCTY 161021P00042000 P 10/21/16 42.0 22.60 24.00
SCTY 161021P00043000 P 10/21/16 43.0 23.55 25.00
SCTY 161021P00044000 P 10/21/16 44.0 24.60 26.00
SCTY 161021P00045000 P 10/21/16 45.0 25.65 27.00
SCTY 161021P00046000 P 10/21/16 46.0 26.50 28.00
SCTY 161021P00047000 P 10/21/16 47.0 27.30 29.65
SCTY 161021P00048000 P 10/21/16 48.0 28.55 30.00
SCTY 161021P00049000 P 10/21/16 49.0 29.60 31.00
SCTY 161021P00050000 P 10/21/16 50.0 30.60 32.00
SCTY 161021P00055000 P 10/21/16 55.0 35.35 37.65
SCTY 161021P00060000 P 10/21/16 60.0 40.60 42.00
SCTY 161021P00065000 P 10/21/16 65.0 45.55 47.00
SCTY 161028C00006000 C 10/28/16 6.0 11.70 14.75
SCTY 161028C00008000 C 10/28/16 8.0 9.70 12.95
SCTY 161028C00010000 C 10/28/16 10.0 7.35 10.90
SCTY 161028C00013000 C 10/28/16 13.0 4.30 7.35
SCTY 161028C00014000 C 10/28/16 14.0 4.95 6.95
SCTY 161028C00015000 C 10/28/16 15.0 2.56 5.65
SCTY 161028C00016000 C 10/28/16 16.0 3.25 4.80
SCTY 161028C00016500 C 10/28/16 16.5 2.81 4.35
SCTY 161028C00017000 C 10/28/16 17.0 2.36 3.95
SCTY 161028C00017500 C 10/28/16 17.5 1.96 3.55
SCTY 161028C00018000 C 10/28/16 18.0 1.66 2.84
SCTY 161028C00018500 C 10/28/16 18.5 1.28 2.55
SCTY 161028C00019000 C 10/28/16 19.0 1.02 2.16
SCTY 161028C00019500 C 10/28/16 19.5 0.73 1.91
SCTY 161028C00020000 C 10/28/16 20.0 0.71 1.20
SCTY 161028C00020500 C 10/28/16 20.5 0.41 1.41
SCTY 161028C00021000 C 10/28/16 21.0 0.30 1.19
SCTY 161028C00021500 C 10/28/16 21.5 0.05 0.93
SCTY 161028C00022000 C 10/28/16 22.0 0.19 0.92
SCTY 161028C00022500 C 10/28/16 22.5 0.00 0.45
SCTY 161028C00023000 C 10/28/16 23.0 0.00 0.50
SCTY 161028C00023500 C 10/28/16 23.5 0.00 0.49
SCTY 161028C00024000 C 10/28/16 24.0 0.00 0.49
SCTY 161028C00024500 C 10/28/16 24.5 0.00 0.49
SCTY 161028C00025000 C 10/28/16 25.0 0.00 0.29
SCTY 161028C00025500 C 10/28/16 25.5 0.00 0.50
SCTY 161028C00026000 C 10/28/16 26.0 0.00 0.50
SCTY 161028C00026500 C 10/28/16 26.5 0.00 0.50
SCTY 161028C00027000 C 10/28/16 27.0 0.00 0.49
SCTY 161028C00027500 C 10/28/16 27.5 0.00 0.50
SCTY 161028C00028000 C 10/28/16 28.0 0.00 0.50
SCTY 161028C00028500 C 10/28/16 28.5 0.00 0.50
SCTY 161028C00030000 C 10/28/16 30.0 0.00 0.50
SCTY 161028C00035000 C 10/28/16 35.0 0.00 0.45
SCTY 161028C00040000 C 10/28/16 40.0 0.00 0.44
SCTY 161028P00006000 P 10/28/16 6.0 0.00 0.50
SCTY 161028P00008000 P 10/28/16 8.0 0.00 1.60
SCTY 161028P00010000 P 10/28/16 10.0 0.05 0.55
SCTY 161028P00013000 P 10/28/16 13.0 0.10 0.89
SCTY 161028P00014000 P 10/28/16 14.0 0.27 0.69
SCTY 161028P00015000 P 10/28/16 15.0 0.44 0.89
SCTY 161028P00016000 P 10/28/16 16.0 0.56 1.30
SCTY 161028P00016500 P 10/28/16 16.5 0.57 1.41
SCTY 161028P00017000 P 10/28/16 17.0 0.69 1.73
SCTY 161028P00017500 P 10/28/16 17.5 0.87 1.68
SCTY 161028P00018000 P 10/28/16 18.0 0.88 1.83
SCTY 161028P00018500 P 10/28/16 18.5 1.02 2.12
SCTY 161028P00019000 P 10/28/16 19.0 1.21 1.80
SCTY 161028P00019500 P 10/28/16 19.5 1.46 2.78
SCTY 161028P00020000 P 10/28/16 20.0 1.75 2.25
SCTY 161028P00020500 P 10/28/16 20.5 2.02 3.25
SCTY 161028P00021000 P 10/28/16 21.0 2.41 3.55
SCTY 161028P00021500 P 10/28/16 21.5 2.76 4.25
SCTY 161028P00022000 P 10/28/16 22.0 2.84 4.75
SCTY 161028P00022500 P 10/28/16 22.5 3.50 5.00
SCTY 161028P00023000 P 10/28/16 23.0 3.65 5.10
SCTY 161028P00023500 P 10/28/16 23.5 4.35 5.85
SCTY 161028P00024000 P 10/28/16 24.0 4.80 6.30
SCTY 161028P00024500 P 10/28/16 24.5 5.25 6.80
SCTY 161028P00025000 P 10/28/16 25.0 5.50 7.50
SCTY 161028P00025500 P 10/28/16 25.5 6.20 7.80
SCTY 161028P00026000 P 10/28/16 26.0 6.75 8.25
SCTY 161028P00026500 P 10/28/16 26.5 7.15 8.70
SCTY 161028P00027000 P 10/28/16 27.0 7.65 9.20
SCTY 161028P00027500 P 10/28/16 27.5 8.05 9.75
SCTY 161028P00028000 P 10/28/16 28.0 8.60 10.20
SCTY 161028P00028500 P 10/28/16 28.5 9.10 10.70
SCTY 161028P00030000 P 10/28/16 30.0 10.45 12.55
SCTY 161028P00035000 P 10/28/16 35.0 14.75 17.45
SCTY 161028P00040000 P 10/28/16 40.0 19.60 22.45
SCTY 161104C00008000 C 11/04/16 8.0 10.95 12.60
SCTY 161104C00010000 C 11/04/16 10.0 8.90 10.85
SCTY 161104C00011500 C 11/04/16 11.5 7.40 9.35
SCTY 161104C00012000 C 11/04/16 12.0 6.90 8.95
SCTY 161104C00012500 C 11/04/16 12.5 6.40 8.45
SCTY 161104C00013000 C 11/04/16 13.0 5.95 7.95
SCTY 161104C00013500 C 11/04/16 13.5 5.45 7.55
SCTY 161104C00014000 C 11/04/16 14.0 4.95 6.40
SCTY 161104C00014500 C 11/04/16 14.5 4.45 6.65
SCTY 161104C00015000 C 11/04/16 15.0 3.95 6.15
SCTY 161104C00015500 C 11/04/16 15.5 3.50 5.70
SCTY 161104C00016000 C 11/04/16 16.0 3.05 4.55
SCTY 161104C00016500 C 11/04/16 16.5 2.63 4.95
SCTY 161104C00017000 C 11/04/16 17.0 2.20 4.60
SCTY 161104C00017500 C 11/04/16 17.5 1.78 4.15
SCTY 161104C00018000 C 11/04/16 18.0 1.43 3.80
SCTY 161104C00018500 C 11/04/16 18.5 1.09 3.50
SCTY 161104C00019000 C 11/04/16 19.0 1.07 2.21
SCTY 161104C00019500 C 11/04/16 19.5 0.59 2.52
SCTY 161104C00020000 C 11/04/16 20.0 0.72 1.73
SCTY 161104C00020500 C 11/04/16 20.5 0.41 1.51
SCTY 161104C00021000 C 11/04/16 21.0 0.07 1.37
SCTY 161104C00021500 C 11/04/16 21.5 0.07 1.19
SCTY 161104C00022000 C 11/04/16 22.0 0.21 0.95
SCTY 161104C00022500 C 11/04/16 22.5 0.00 0.77
SCTY 161104C00023000 C 11/04/16 23.0 0.00 0.81
SCTY 161104C00023500 C 11/04/16 23.5 0.00 0.56
SCTY 161104C00024000 C 11/04/16 24.0 0.00 0.50
SCTY 161104C00024500 C 11/04/16 24.5 0.00 0.50
SCTY 161104C00025000 C 11/04/16 25.0 0.00 0.50
SCTY 161104C00025500 C 11/04/16 25.5 0.00 0.50
SCTY 161104C00026000 C 11/04/16 26.0 0.00 0.50
SCTY 161104C00026500 C 11/04/16 26.5 0.00 0.50
SCTY 161104C00027000 C 11/04/16 27.0 0.00 0.50
SCTY 161104C00027500 C 11/04/16 27.5 0.00 0.50
SCTY 161104C00028000 C 11/04/16 28.0 0.00 0.50
SCTY 161104C00028500 C 11/04/16 28.5 0.00 0.50
SCTY 161104C00030000 C 11/04/16 30.0 0.00 0.50
SCTY 161104C00035000 C 11/04/16 35.0 0.00 0.50
SCTY 161104C00040000 C 11/04/16 40.0 0.00 0.49
SCTY 161104P00008000 P 11/04/16 8.0 0.01 0.62
SCTY 161104P00010000 P 11/04/16 10.0 0.01 0.85
SCTY 161104P00011500 P 11/04/16 11.5 0.05 2.19
SCTY 161104P00012000 P 11/04/16 12.0 0.07 0.55
SCTY 161104P00012500 P 11/04/16 12.5 0.29 2.30
SCTY 161104P00013000 P 11/04/16 13.0 0.07 1.15
SCTY 161104P00013500 P 11/04/16 13.5 0.09 1.00
SCTY 161104P00014000 P 11/04/16 14.0 0.16 1.23
SCTY 161104P00014500 P 11/04/16 14.5 0.06 1.41
SCTY 161104P00015000 P 11/04/16 15.0 0.25 1.48
SCTY 161104P00015500 P 11/04/16 15.5 0.65 1.60
SCTY 161104P00016000 P 11/04/16 16.0 0.61 1.71
SCTY 161104P00016500 P 11/04/16 16.5 0.86 1.81
SCTY 161104P00017000 P 11/04/16 17.0 0.83 1.96
SCTY 161104P00017500 P 11/04/16 17.5 1.14 2.18
SCTY 161104P00018000 P 11/04/16 18.0 1.18 1.98
SCTY 161104P00018500 P 11/04/16 18.5 1.26 2.55
SCTY 161104P00019000 P 11/04/16 19.0 1.38 3.25
SCTY 161104P00019500 P 11/04/16 19.5 1.74 3.35
SCTY 161104P00020000 P 11/04/16 20.0 2.03 3.25
SCTY 161104P00020500 P 11/04/16 20.5 2.03 3.80
SCTY 161104P00021000 P 11/04/16 21.0 2.61 4.00
SCTY 161104P00021500 P 11/04/16 21.5 3.05 4.65
SCTY 161104P00022000 P 11/04/16 22.0 3.35 4.80
SCTY 161104P00022500 P 11/04/16 22.5 3.70 5.35
SCTY 161104P00023000 P 11/04/16 23.0 4.10 5.95
SCTY 161104P00023500 P 11/04/16 23.5 4.50 6.35
SCTY 161104P00024000 P 11/04/16 24.0 5.05 6.85
SCTY 161104P00024500 P 11/04/16 24.5 5.50 7.15
SCTY 161104P00025000 P 11/04/16 25.0 5.95 7.65
SCTY 161104P00025500 P 11/04/16 25.5 6.40 8.25
SCTY 161104P00026000 P 11/04/16 26.0 6.90 8.65
SCTY 161104P00026500 P 11/04/16 26.5 7.30 9.10
SCTY 161104P00027000 P 11/04/16 27.0 7.75 9.60
SCTY 161104P00027500 P 11/04/16 27.5 8.25 10.15
SCTY 161104P00028000 P 11/04/16 28.0 8.85 10.55
SCTY 161104P00028500 P 11/04/16 28.5 9.25 11.45
SCTY 161104P00030000 P 11/04/16 30.0 10.75 12.50
SCTY 161104P00035000 P 11/04/16 35.0 15.75 17.50
SCTY 161104P00040000 P 11/04/16 40.0 20.70 22.50
SCTY 161111C00013000 C 11/11/16 13.0 5.95 8.00
SCTY 161111C00013500 C 11/11/16 13.5 5.45 7.45
SCTY 161111C00014000 C 11/11/16 14.0 4.95 7.15
SCTY 161111C00014500 C 11/11/16 14.5 4.50 6.65
SCTY 161111C00015000 C 11/11/16 15.0 4.00 6.10
SCTY 161111C00015500 C 11/11/16 15.5 3.55 5.75
SCTY 161111C00016000 C 11/11/16 16.0 3.05 5.20
SCTY 161111C00016500 C 11/11/16 16.5 2.55 4.90
SCTY 161111C00017000 C 11/11/16 17.0 2.13 4.40
SCTY 161111C00017500 C 11/11/16 17.5 1.73 4.10
SCTY 161111C00018000 C 11/11/16 18.0 1.38 3.10
SCTY 161111C00018500 C 11/11/16 18.5 1.04 3.50
SCTY 161111C00019000 C 11/11/16 19.0 1.16 3.25
SCTY 161111C00019500 C 11/11/16 19.5 0.43 3.00
SCTY 161111C00020000 C 11/11/16 20.0 0.58 2.81
SCTY 161111C00020500 C 11/11/16 20.5 0.05 2.63
SCTY 161111C00021000 C 11/11/16 21.0 0.06 1.57
SCTY 161111C00021500 C 11/11/16 21.5 0.07 2.33
SCTY 161111C00022000 C 11/11/16 22.0 0.05 2.24
SCTY 161111C00022500 C 11/11/16 22.5 0.00 2.17
SCTY 161111C00023000 C 11/11/16 23.0 0.00 1.12
SCTY 161111C00023500 C 11/11/16 23.5 0.00 2.10
SCTY 161111C00024000 C 11/11/16 24.0 0.00 0.60
SCTY 161111C00024500 C 11/11/16 24.5 0.00 2.06
SCTY 161111C00025000 C 11/11/16 25.0 0.00 0.50
SCTY 161111C00025500 C 11/11/16 25.5 0.00 0.50
SCTY 161111C00026000 C 11/11/16 26.0 0.00 0.50
SCTY 161111C00026500 C 11/11/16 26.5 0.00 0.50
SCTY 161111C00027000 C 11/11/16 27.0 0.00 0.50
SCTY 161111C00027500 C 11/11/16 27.5 0.00 0.50
SCTY 161111C00028000 C 11/11/16 28.0 0.00 0.50
SCTY 161111C00028500 C 11/11/16 28.5 0.00 0.50
SCTY 161111P00013000 P 11/11/16 13.0 0.25 1.48
SCTY 161111P00013500 P 11/11/16 13.5 0.35 2.62
SCTY 161111P00014000 P 11/11/16 14.0 0.06 1.49
SCTY 161111P00014500 P 11/11/16 14.5 0.06 1.82
SCTY 161111P00015000 P 11/11/16 15.0 0.52 2.69
SCTY 161111P00015500 P 11/11/16 15.5 0.38 2.84
SCTY 161111P00016000 P 11/11/16 16.0 0.32 2.81
SCTY 161111P00016500 P 11/11/16 16.5 0.57 2.90
SCTY 161111P00017000 P 11/11/16 17.0 0.76 2.99
SCTY 161111P00017500 P 11/11/16 17.5 0.87 3.15
SCTY 161111P00018000 P 11/11/16 18.0 1.08 3.30
SCTY 161111P00018500 P 11/11/16 18.5 1.01 3.50
SCTY 161111P00019000 P 11/11/16 19.0 1.26 3.70
SCTY 161111P00019500 P 11/11/16 19.5 1.55 3.95
SCTY 161111P00020000 P 11/11/16 20.0 1.89 3.60
SCTY 161111P00020500 P 11/11/16 20.5 2.21 3.90
SCTY 161111P00021000 P 11/11/16 21.0 2.57 4.85
SCTY 161111P00021500 P 11/11/16 21.5 2.96 5.15
SCTY 161111P00022000 P 11/11/16 22.0 3.45 4.90
SCTY 161111P00022500 P 11/11/16 22.5 3.85 5.95
SCTY 161111P00023000 P 11/11/16 23.0 4.30 6.35
SCTY 161111P00023500 P 11/11/16 23.5 4.75 6.85
SCTY 161111P00024000 P 11/11/16 24.0 5.25 7.10
SCTY 161111P00024500 P 11/11/16 24.5 5.70 7.55
SCTY 161111P00025000 P 11/11/16 25.0 6.15 8.20
SCTY 161111P00025500 P 11/11/16 25.5 6.50 8.75
SCTY 161111P00026000 P 11/11/16 26.0 7.05 8.95
SCTY 161111P00026500 P 11/11/16 26.5 7.55 9.70
SCTY 161111P00027000 P 11/11/16 27.0 7.95 10.15
SCTY 161111P00027500 P 11/11/16 27.5 8.45 10.35
SCTY 161111P00028000 P 11/11/16 28.0 9.00 11.15
SCTY 161111P00028500 P 11/11/16 28.5 9.50 11.65
SCTY 161118C00003000 C 11/18/16 3.0 14.70 17.90
SCTY 161118C00004000 C 11/18/16 4.0 13.70 16.90
SCTY 161118C00005000 C 11/18/16 5.0 12.70 15.95
SCTY 161118C00006000 C 11/18/16 6.0 11.70 14.95
SCTY 161118C00007000 C 11/18/16 7.0 10.70 13.95
SCTY 161118C00008000 C 11/18/16 8.0 9.70 12.95
SCTY 161118C00009000 C 11/18/16 9.0 8.70 11.95
SCTY 161118C00010000 C 11/18/16 10.0 9.10 10.35
SCTY 161118C00011000 C 11/18/16 11.0 7.80 9.95
SCTY 161118C00012000 C 11/18/16 12.0 7.05 8.45
SCTY 161118C00013000 C 11/18/16 13.0 6.00 8.05
SCTY 161118C00014000 C 11/18/16 14.0 5.10 6.75
SCTY 161118C00015000 C 11/18/16 15.0 4.35 5.90
SCTY 161118C00016000 C 11/18/16 16.0 3.50 4.50
SCTY 161118C00017000 C 11/18/16 17.0 3.10 4.40
SCTY 161118C00018000 C 11/18/16 18.0 2.40 3.35
SCTY 161118C00019000 C 11/18/16 19.0 1.52 2.57
SCTY 161118C00020000 C 11/18/16 20.0 1.55 1.80
SCTY 161118C00021000 C 11/18/16 21.0 0.84 1.36
SCTY 161118C00022000 C 11/18/16 22.0 0.51 1.09
SCTY 161118C00023000 C 11/18/16 23.0 0.36 0.73
SCTY 161118C00024000 C 11/18/16 24.0 0.09 0.40
SCTY 161118C00025000 C 11/18/16 25.0 0.00 0.41
SCTY 161118C00026000 C 11/18/16 26.0 0.00 0.43
SCTY 161118C00027000 C 11/18/16 27.0 0.00 0.50
SCTY 161118C00028000 C 11/18/16 28.0 0.00 0.62
SCTY 161118C00029000 C 11/18/16 29.0 0.00 1.00
SCTY 161118C00030000 C 11/18/16 30.0 0.00 0.49
SCTY 161118C00031000 C 11/18/16 31.0 0.00 0.61
SCTY 161118C00032000 C 11/18/16 32.0 0.00 0.61
SCTY 161118C00033000 C 11/18/16 33.0 0.00 0.61
SCTY 161118C00034000 C 11/18/16 34.0 0.00 0.61
SCTY 161118C00035000 C 11/18/16 35.0 0.00 0.60
SCTY 161118C00036000 C 11/18/16 36.0 0.00 0.60
SCTY 161118C00037000 C 11/18/16 37.0 0.00 0.60
SCTY 161118C00038000 C 11/18/16 38.0 0.00 0.60
SCTY 161118C00039000 C 11/18/16 39.0 0.00 0.50
SCTY 161118C00040000 C 11/18/16 40.0 0.00 0.09
SCTY 161118P00003000 P 11/18/16 3.0 0.00 0.13
SCTY 161118P00004000 P 11/18/16 4.0 0.00 0.16
SCTY 161118P00005000 P 11/18/16 5.0 0.01 0.17
SCTY 161118P00006000 P 11/18/16 6.0 0.10 0.30
SCTY 161118P00007000 P 11/18/16 7.0 0.20 0.50
SCTY 161118P00008000 P 11/18/16 8.0 0.07 0.32
SCTY 161118P00009000 P 11/18/16 9.0 0.13 0.87
SCTY 161118P00010000 P 11/18/16 10.0 0.26 0.50
SCTY 161118P00011000 P 11/18/16 11.0 0.37 0.98
SCTY 161118P00012000 P 11/18/16 12.0 0.47 0.70
SCTY 161118P00013000 P 11/18/16 13.0 0.59 1.06
SCTY 161118P00014000 P 11/18/16 14.0 0.80 1.23
SCTY 161118P00015000 P 11/18/16 15.0 1.01 1.37
SCTY 161118P00016000 P 11/18/16 16.0 1.25 1.64
SCTY 161118P00017000 P 11/18/16 17.0 1.52 1.75
SCTY 161118P00018000 P 11/18/16 18.0 1.87 2.30
SCTY 161118P00019000 P 11/18/16 19.0 2.24 2.97
SCTY 161118P00020000 P 11/18/16 20.0 2.61 3.15
SCTY 161118P00021000 P 11/18/16 21.0 3.35 4.05
SCTY 161118P00022000 P 11/18/16 22.0 3.90 4.75
SCTY 161118P00023000 P 11/18/16 23.0 4.60 5.40
SCTY 161118P00024000 P 11/18/16 24.0 5.45 7.00
SCTY 161118P00025000 P 11/18/16 25.0 6.35 7.85
SCTY 161118P00026000 P 11/18/16 26.0 7.30 8.75
SCTY 161118P00027000 P 11/18/16 27.0 7.90 9.90
SCTY 161118P00028000 P 11/18/16 28.0 8.90 10.80
SCTY 161118P00029000 P 11/18/16 29.0 9.55 11.90
SCTY 161118P00030000 P 11/18/16 30.0 11.10 12.65
SCTY 161118P00031000 P 11/18/16 31.0 11.80 14.20
SCTY 161118P00032000 P 11/18/16 32.0 12.90 15.20
SCTY 161118P00033000 P 11/18/16 33.0 13.90 16.20
SCTY 161118P00034000 P 11/18/16 34.0 15.15 16.65
SCTY 161118P00035000 P 11/18/16 35.0 15.90 18.20
SCTY 161118P00036000 P 11/18/16 36.0 17.15 18.50
SCTY 161118P00037000 P 11/18/16 37.0 17.75 20.20
SCTY 161118P00038000 P 11/18/16 38.0 18.90 21.20
SCTY 161118P00039000 P 11/18/16 39.0 19.90 22.20
SCTY 161118P00040000 P 11/18/16 40.0 20.90 23.05
SCTY 161216C00003000 C 12/16/16 3.0 14.10 17.90
SCTY 161216C00004000 C 12/16/16 4.0 13.10 16.95
SCTY 161216C00005000 C 12/16/16 5.0 12.10 16.00
SCTY 161216C00006000 C 12/16/16 6.0 11.10 14.95
SCTY 161216C00007000 C 12/16/16 7.0 10.15 13.90
SCTY 161216C00008000 C 12/16/16 8.0 9.15 12.95
SCTY 161216C00009000 C 12/16/16 9.0 9.70 11.95
SCTY 161216C00010000 C 12/16/16 10.0 8.95 10.35
SCTY 161216C00011000 C 12/16/16 11.0 7.95 9.95
SCTY 161216C00012000 C 12/16/16 12.0 7.05 8.50
SCTY 161216C00013000 C 12/16/16 13.0 6.15 7.65
SCTY 161216C00014000 C 12/16/16 14.0 5.20 6.80
SCTY 161216C00015000 C 12/16/16 15.0 4.50 5.85
SCTY 161216C00016000 C 12/16/16 16.0 3.90 5.35
SCTY 161216C00017000 C 12/16/16 17.0 3.10 4.30
SCTY 161216C00018000 C 12/16/16 18.0 2.44 3.50
SCTY 161216C00019000 C 12/16/16 19.0 2.13 2.99
SCTY 161216C00020000 C 12/16/16 20.0 1.62 2.48
SCTY 161216C00021000 C 12/16/16 21.0 1.11 2.19
SCTY 161216C00022000 C 12/16/16 22.0 0.70 1.88
SCTY 161216C00023000 C 12/16/16 23.0 0.50 1.00
SCTY 161216C00024000 C 12/16/16 24.0 0.33 0.96
SCTY 161216C00025000 C 12/16/16 25.0 0.23 0.54
SCTY 161216C00026000 C 12/16/16 26.0 0.10 0.65
SCTY 161216C00027000 C 12/16/16 27.0 0.01 0.74
SCTY 161216C00028000 C 12/16/16 28.0 0.00 0.50
SCTY 161216C00029000 C 12/16/16 29.0 0.00 0.49
SCTY 161216C00030000 C 12/16/16 30.0 0.00 0.50
SCTY 161216C00031000 C 12/16/16 31.0 0.00 0.50
SCTY 161216C00032000 C 12/16/16 32.0 0.00 0.50
SCTY 161216C00033000 C 12/16/16 33.0 0.00 0.50
SCTY 161216C00034000 C 12/16/16 34.0 0.00 0.50
SCTY 161216C00035000 C 12/16/16 35.0 0.00 0.50
SCTY 161216C00036000 C 12/16/16 36.0 0.00 0.61
SCTY 161216C00037000 C 12/16/16 37.0 0.00 0.50
SCTY 161216C00038000 C 12/16/16 38.0 0.00 0.50
SCTY 161216C00039000 C 12/16/16 39.0 0.00 0.61
SCTY 161216C00040000 C 12/16/16 40.0 0.00 0.15
SCTY 161216P00003000 P 12/16/16 3.0 0.00 0.50
SCTY 161216P00004000 P 12/16/16 4.0 0.03 0.56
SCTY 161216P00005000 P 12/16/16 5.0 0.25 0.40
SCTY 161216P00006000 P 12/16/16 6.0 0.16 0.78
SCTY 161216P00007000 P 12/16/16 7.0 0.26 0.59
SCTY 161216P00008000 P 12/16/16 8.0 0.36 0.95
SCTY 161216P00009000 P 12/16/16 9.0 0.20 1.38
SCTY 161216P00010000 P 12/16/16 10.0 0.59 0.85
SCTY 161216P00011000 P 12/16/16 11.0 0.74 1.36
SCTY 161216P00012000 P 12/16/16 12.0 0.93 1.22
SCTY 161216P00013000 P 12/16/16 13.0 1.12 1.41
SCTY 161216P00014000 P 12/16/16 14.0 1.18 1.76
SCTY 161216P00015000 P 12/16/16 15.0 1.41 2.15
SCTY 161216P00016000 P 12/16/16 16.0 1.71 2.50
SCTY 161216P00017000 P 12/16/16 17.0 1.97 2.80
SCTY 161216P00018000 P 12/16/16 18.0 2.45 3.35
SCTY 161216P00019000 P 12/16/16 19.0 2.96 3.45
SCTY 161216P00020000 P 12/16/16 20.0 3.65 4.05
SCTY 161216P00021000 P 12/16/16 21.0 3.85 5.10
SCTY 161216P00022000 P 12/16/16 22.0 4.65 5.65
SCTY 161216P00023000 P 12/16/16 23.0 5.30 6.30
SCTY 161216P00024000 P 12/16/16 24.0 5.80 7.35
SCTY 161216P00025000 P 12/16/16 25.0 6.80 8.10
SCTY 161216P00026000 P 12/16/16 26.0 7.60 9.55
SCTY 161216P00027000 P 12/16/16 27.0 8.60 10.25
SCTY 161216P00028000 P 12/16/16 28.0 9.35 11.15
SCTY 161216P00029000 P 12/16/16 29.0 10.35 12.10
SCTY 161216P00030000 P 12/16/16 30.0 11.35 13.30
SCTY 161216P00031000 P 12/16/16 31.0 12.30 14.05
SCTY 161216P00032000 P 12/16/16 32.0 13.30 15.05
SCTY 161216P00033000 P 12/16/16 33.0 14.30 16.25
SCTY 161216P00034000 P 12/16/16 34.0 15.30 17.25
SCTY 161216P00035000 P 12/16/16 35.0 16.25 18.25
SCTY 161216P00036000 P 12/16/16 36.0 17.25 19.25
SCTY 161216P00037000 P 12/16/16 37.0 18.50 20.05
SCTY 161216P00038000 P 12/16/16 38.0 19.25 22.00
SCTY 161216P00039000 P 12/16/16 39.0 20.25 22.25
SCTY 161216P00040000 P 12/16/16 40.0 21.50 23.00
SCTY 170120C00003000 C 01/20/17 3.0 14.35 18.15
SCTY 170120C00004000 C 01/20/17 4.0 13.50 17.10
SCTY 170120C00005000 C 01/20/17 5.0 14.00 15.60
SCTY 170120C00006000 C 01/20/17 6.0 13.00 14.65
SCTY 170120C00007000 C 01/20/17 7.0 11.95 13.60
SCTY 170120C00008000 C 01/20/17 8.0 11.00 12.65
SCTY 170120C00009000 C 01/20/17 9.0 9.85 11.75
SCTY 170120C00010000 C 01/20/17 10.0 9.20 10.70
SCTY 170120C00011000 C 01/20/17 11.0 8.25 9.85
SCTY 170120C00012000 C 01/20/17 12.0 7.30 8.85
SCTY 170120C00013000 C 01/20/17 13.0 6.45 8.05
SCTY 170120C00014000 C 01/20/17 14.0 5.60 7.25
SCTY 170120C00015000 C 01/20/17 15.0 4.75 6.00
SCTY 170120C00016000 C 01/20/17 16.0 3.95 5.70
SCTY 170120C00017000 C 01/20/17 17.0 3.60 4.40
SCTY 170120C00018000 C 01/20/17 18.0 2.64 4.05
SCTY 170120C00019000 C 01/20/17 19.0 2.27 3.20
SCTY 170120C00020000 C 01/20/17 20.0 2.15 2.69
SCTY 170120C00021000 C 01/20/17 21.0 1.70 2.26
SCTY 170120C00022000 C 01/20/17 22.0 0.99 1.81
SCTY 170120C00023000 C 01/20/17 23.0 0.71 1.59
SCTY 170120C00024000 C 01/20/17 24.0 0.59 1.00
SCTY 170120C00025000 C 01/20/17 25.0 0.36 0.78
SCTY 170120C00026000 C 01/20/17 26.0 0.11 0.59
SCTY 170120C00027000 C 01/20/17 27.0 0.07 0.60
SCTY 170120C00028000 C 01/20/17 28.0 0.04 0.70
SCTY 170120C00029000 C 01/20/17 29.0 0.00 0.50
SCTY 170120C00030000 C 01/20/17 30.0 0.02 0.44
SCTY 170120C00031000 C 01/20/17 31.0 0.00 0.49
SCTY 170120C00032000 C 01/20/17 32.0 0.00 0.49
SCTY 170120C00033000 C 01/20/17 33.0 0.00 0.35
SCTY 170120C00034000 C 01/20/17 34.0 0.00 0.50
SCTY 170120C00035000 C 01/20/17 35.0 0.00 0.46
SCTY 170120C00036000 C 01/20/17 36.0 0.00 0.50
SCTY 170120C00037000 C 01/20/17 37.0 0.00 0.50
SCTY 170120C00038000 C 01/20/17 38.0 0.00 0.10
SCTY 170120C00039000 C 01/20/17 39.0 0.00 0.50
SCTY 170120C00040000 C 01/20/17 40.0 0.00 0.12
SCTY 170120C00041000 C 01/20/17 41.0 0.00 0.50
SCTY 170120C00042000 C 01/20/17 42.0 0.00 0.50
SCTY 170120C00043000 C 01/20/17 43.0 0.00 0.49
SCTY 170120C00044000 C 01/20/17 44.0 0.00 0.50
SCTY 170120C00045000 C 01/20/17 45.0 0.00 0.49
SCTY 170120C00046000 C 01/20/17 46.0 0.00 0.50
SCTY 170120C00047000 C 01/20/17 47.0 0.00 0.50
SCTY 170120C00049000 C 01/20/17 49.0 0.00 0.50
SCTY 170120C00050000 C 01/20/17 50.0 0.01 0.17
SCTY 170120C00052500 C 01/20/17 52.5 0.00 0.20
SCTY 170120C00055000 C 01/20/17 55.0 0.00 0.49
SCTY 170120C00057500 C 01/20/17 57.5 0.00 0.49
SCTY 170120C00060000 C 01/20/17 60.0 0.00 0.01
SCTY 170120C00062500 C 01/20/17 62.5 0.00 0.49
SCTY 170120C00065000 C 01/20/17 65.0 0.00 0.49
SCTY 170120C00067500 C 01/20/17 67.5 0.00 0.01
SCTY 170120C00070000 C 01/20/17 70.0 0.00 0.49
SCTY 170120C00072500 C 01/20/17 72.5 0.00 0.49
SCTY 170120C00075000 C 01/20/17 75.0 0.00 0.50
SCTY 170120C00077500 C 01/20/17 77.5 0.00 0.50
SCTY 170120C00080000 C 01/20/17 80.0 0.00 0.49
SCTY 170120C00085000 C 01/20/17 85.0 0.00 0.02
SCTY 170120C00090000 C 01/20/17 90.0 0.00 0.05
SCTY 170120C00095000 C 01/20/17 95.0 0.00 0.49
SCTY 170120C00100000 C 01/20/17 100.0 0.00 0.05
SCTY 170120C00105000 C 01/20/17 105.0 0.01 0.03
SCTY 170120C00110000 C 01/20/17 110.0 0.00 0.03
SCTY 170120C00115000 C 01/20/17 115.0 0.00 0.03
SCTY 170120C00120000 C 01/20/17 120.0 0.00 0.03
SCTY 170120C00125000 C 01/20/17 125.0 0.00 0.03
SCTY 170120C00130000 C 01/20/17 130.0 0.00 0.03
SCTY 170120C00135000 C 01/20/17 135.0 0.00 0.33
SCTY 170120C00140000 C 01/20/17 140.0 0.00 0.04
SCTY 170120P00003000 P 01/20/17 3.0 0.11 0.25
SCTY 170120P00004000 P 01/20/17 4.0 0.23 0.35
SCTY 170120P00005000 P 01/20/17 5.0 0.47 0.48
SCTY 170120P00006000 P 01/20/17 6.0 0.46 0.70
SCTY 170120P00007000 P 01/20/17 7.0 0.50 0.72
SCTY 170120P00008000 P 01/20/17 8.0 0.56 0.85
SCTY 170120P00009000 P 01/20/17 9.0 0.74 1.10
SCTY 170120P00010000 P 01/20/17 10.0 1.05 1.15
SCTY 170120P00011000 P 01/20/17 11.0 1.20 1.52
SCTY 170120P00012000 P 01/20/17 12.0 1.15 1.64
SCTY 170120P00013000 P 01/20/17 13.0 1.40 2.12
SCTY 170120P00014000 P 01/20/17 14.0 1.85 2.17
SCTY 170120P00015000 P 01/20/17 15.0 2.00 2.20
SCTY 170120P00016000 P 01/20/17 16.0 2.01 2.78
SCTY 170120P00017000 P 01/20/17 17.0 2.47 3.05
SCTY 170120P00018000 P 01/20/17 18.0 2.91 3.50
SCTY 170120P00019000 P 01/20/17 19.0 3.30 4.15
SCTY 170120P00020000 P 01/20/17 20.0 3.85 4.40
SCTY 170120P00021000 P 01/20/17 21.0 4.50 5.70
SCTY 170120P00022000 P 01/20/17 22.0 5.15 5.95
SCTY 170120P00023000 P 01/20/17 23.0 5.85 6.30
SCTY 170120P00024000 P 01/20/17 24.0 6.45 8.45
SCTY 170120P00025000 P 01/20/17 25.0 7.35 8.15
SCTY 170120P00026000 P 01/20/17 26.0 8.20 9.65
SCTY 170120P00027000 P 01/20/17 27.0 8.95 10.50
SCTY 170120P00028000 P 01/20/17 28.0 9.95 11.40
SCTY 170120P00029000 P 01/20/17 29.0 10.75 12.45
SCTY 170120P00030000 P 01/20/17 30.0 11.90 13.25
SCTY 170120P00031000 P 01/20/17 31.0 12.70 14.45
SCTY 170120P00032000 P 01/20/17 32.0 13.65 15.45
SCTY 170120P00033000 P 01/20/17 33.0 14.60 16.15
SCTY 170120P00034000 P 01/20/17 34.0 15.60 17.15
SCTY 170120P00035000 P 01/20/17 35.0 16.70 17.90
SCTY 170120P00036000 P 01/20/17 36.0 17.55 19.00
SCTY 170120P00037000 P 01/20/17 37.0 18.55 19.90
SCTY 170120P00038000 P 01/20/17 38.0 19.65 20.90
SCTY 170120P00039000 P 01/20/17 39.0 20.25 21.90
SCTY 170120P00040000 P 01/20/17 40.0 21.70 22.90
SCTY 170120P00041000 P 01/20/17 41.0 22.20 23.95
SCTY 170120P00042000 P 01/20/17 42.0 23.25 24.80
SCTY 170120P00043000 P 01/20/17 43.0 24.60 25.85
SCTY 170120P00044000 P 01/20/17 44.0 25.35 26.90
SCTY 170120P00045000 P 01/20/17 45.0 26.65 27.85
SCTY 170120P00046000 P 01/20/17 46.0 27.65 28.85
SCTY 170120P00047000 P 01/20/17 47.0 28.40 29.90
SCTY 170120P00049000 P 01/20/17 49.0 30.65 31.85
SCTY 170120P00050000 P 01/20/17 50.0 31.65 32.85
SCTY 170120P00052500 P 01/20/17 52.5 34.00 35.65
SCTY 170120P00055000 P 01/20/17 55.0 36.50 37.85
SCTY 170120P00057500 P 01/20/17 57.5 39.00 40.45
SCTY 170120P00060000 P 01/20/17 60.0 41.65 42.85
SCTY 170120P00062500 P 01/20/17 62.5 44.10 45.45
SCTY 170120P00065000 P 01/20/17 65.0 46.60 47.85
SCTY 170120P00067500 P 01/20/17 67.5 49.05 50.45
SCTY 170120P00070000 P 01/20/17 70.0 51.20 52.95
SCTY 170120P00072500 P 01/20/17 72.5 54.10 55.45
SCTY 170120P00075000 P 01/20/17 75.0 56.60 57.85
SCTY 170120P00077500 P 01/20/17 77.5 59.00 60.45
SCTY 170120P00080000 P 01/20/17 80.0 61.55 62.85
SCTY 170120P00085000 P 01/20/17 85.0 66.55 67.85
SCTY 170120P00090000 P 01/20/17 90.0 71.60 72.85
SCTY 170120P00095000 P 01/20/17 95.0 76.15 77.95
SCTY 170120P00100000 P 01/20/17 100.0 81.50 82.85
SCTY 170120P00105000 P 01/20/17 105.0 86.45 87.95
SCTY 170120P00110000 P 01/20/17 110.0 91.25 92.95
SCTY 170120P00115000 P 01/20/17 115.0 96.50 97.85
SCTY 170120P00120000 P 01/20/17 120.0 101.10 102.90
SCTY 170120P00125000 P 01/20/17 125.0 106.50 107.90
SCTY 170120P00130000 P 01/20/17 130.0 110.00 112.90
SCTY 170120P00135000 P 01/20/17 135.0 116.05 117.95
SCTY 170120P00140000 P 01/20/17 140.0 120.00 122.95
SCTY 170421C00003000 C 04/21/17 3.0 14.75 17.95
SCTY 170421C00004000 C 04/21/17 4.0 13.70 16.95
SCTY 170421C00005000 C 04/21/17 5.0 13.80 15.50
SCTY 170421C00006000 C 04/21/17 6.0 11.10 14.95
SCTY 170421C00007000 C 04/21/17 7.0 11.80 13.50
SCTY 170421C00008000 C 04/21/17 8.0 10.85 12.50
SCTY 170421C00009000 C 04/21/17 9.0 9.80 11.55
SCTY 170421C00010000 C 04/21/17 10.0 8.00 10.90
SCTY 170421C00011000 C 04/21/17 11.0 8.05 9.70
SCTY 170421C00012000 C 04/21/17 12.0 7.25 8.75
SCTY 170421C00013000 C 04/21/17 13.0 6.40 7.80
SCTY 170421C00014000 C 04/21/17 14.0 5.75 7.20
SCTY 170421C00015000 C 04/21/17 15.0 4.85 6.35
SCTY 170421C00016000 C 04/21/17 16.0 4.25 5.80
SCTY 170421C00017000 C 04/21/17 17.0 3.60 5.00
SCTY 170421C00018000 C 04/21/17 18.0 2.86 4.15
SCTY 170421C00019000 C 04/21/17 19.0 2.55 3.75
SCTY 170421C00020000 C 04/21/17 20.0 2.14 3.20
SCTY 170421C00021000 C 04/21/17 21.0 1.76 3.10
SCTY 170421C00022000 C 04/21/17 22.0 1.37 2.83
SCTY 170421C00023000 C 04/21/17 23.0 1.04 1.70
SCTY 170421C00024000 C 04/21/17 24.0 0.80 2.23
SCTY 170421C00025000 C 04/21/17 25.0 0.56 1.41
SCTY 170421C00026000 C 04/21/17 26.0 0.05 1.30
SCTY 170421C00027000 C 04/21/17 27.0 0.24 0.85
SCTY 170421C00028000 C 04/21/17 28.0 0.15 1.00
SCTY 170421C00029000 C 04/21/17 29.0 0.07 0.92
SCTY 170421C00030000 C 04/21/17 30.0 0.12 0.69
SCTY 170421C00031000 C 04/21/17 31.0 0.00 0.77
SCTY 170421C00032000 C 04/21/17 32.0 0.00 0.74
SCTY 170421C00033000 C 04/21/17 33.0 0.01 0.50
SCTY 170421C00034000 C 04/21/17 34.0 0.00 0.49
SCTY 170421C00035000 C 04/21/17 35.0 0.00 0.50
SCTY 170421C00036000 C 04/21/17 36.0 0.00 0.50
SCTY 170421C00037000 C 04/21/17 37.0 0.00 0.50
SCTY 170421C00038000 C 04/21/17 38.0 0.00 0.48
SCTY 170421C00039000 C 04/21/17 39.0 0.00 0.50
SCTY 170421C00040000 C 04/21/17 40.0 0.00 0.50
SCTY 170421C00041000 C 04/21/17 41.0 0.00 0.50
SCTY 170421C00042000 C 04/21/17 42.0 0.00 0.50
SCTY 170421C00043000 C 04/21/17 43.0 0.00 0.50
SCTY 170421C00044000 C 04/21/17 44.0 0.00 0.50
SCTY 170421C00045000 C 04/21/17 45.0 0.00 0.50
SCTY 170421C00046000 C 04/21/17 46.0 0.00 0.60
SCTY 170421P00003000 P 04/21/17 3.0 0.07 0.79
SCTY 170421P00004000 P 04/21/17 4.0 0.11 2.12
SCTY 170421P00005000 P 04/21/17 5.0 0.50 0.95
SCTY 170421P00006000 P 04/21/17 6.0 0.60 0.75
SCTY 170421P00007000 P 04/21/17 7.0 0.65 1.42
SCTY 170421P00008000 P 04/21/17 8.0 0.76 1.36
SCTY 170421P00009000 P 04/21/17 9.0 0.94 1.58
SCTY 170421P00010000 P 04/21/17 10.0 1.13 1.74
SCTY 170421P00011000 P 04/21/17 11.0 1.35 2.02
SCTY 170421P00012000 P 04/21/17 12.0 1.59 2.32
SCTY 170421P00013000 P 04/21/17 13.0 1.87 2.57
SCTY 170421P00014000 P 04/21/17 14.0 2.03 3.05
SCTY 170421P00015000 P 04/21/17 15.0 2.35 3.15
SCTY 170421P00016000 P 04/21/17 16.0 2.69 3.65
SCTY 170421P00017000 P 04/21/17 17.0 3.20 4.05
SCTY 170421P00018000 P 04/21/17 18.0 3.70 4.65
SCTY 170421P00019000 P 04/21/17 19.0 4.00 4.95
SCTY 170421P00020000 P 04/21/17 20.0 4.60 6.10
SCTY 170421P00021000 P 04/21/17 21.0 5.35 6.75
SCTY 170421P00022000 P 04/21/17 22.0 5.95 6.70
SCTY 170421P00023000 P 04/21/17 23.0 6.70 8.00
SCTY 170421P00024000 P 04/21/17 24.0 7.45 8.70
SCTY 170421P00025000 P 04/21/17 25.0 8.10 9.75
SCTY 170421P00026000 P 04/21/17 26.0 8.85 10.85
SCTY 170421P00027000 P 04/21/17 27.0 9.70 11.70
SCTY 170421P00028000 P 04/21/17 28.0 10.60 12.40
SCTY 170421P00029000 P 04/21/17 29.0 11.45 13.45
SCTY 170421P00030000 P 04/21/17 30.0 12.35 14.40
SCTY 170421P00031000 P 04/21/17 31.0 13.25 15.10
SCTY 170421P00032000 P 04/21/17 32.0 14.20 16.25
SCTY 170421P00033000 P 04/21/17 33.0 15.20 17.05
SCTY 170421P00034000 P 04/21/17 34.0 16.15 17.75
SCTY 170421P00035000 P 04/21/17 35.0 17.10 19.00
SCTY 170421P00036000 P 04/21/17 36.0 17.95 19.90
SCTY 170421P00037000 P 04/21/17 37.0 19.05 20.90
SCTY 170421P00038000 P 04/21/17 38.0 20.10 21.85
SCTY 170421P00039000 P 04/21/17 39.0 21.10 22.85
SCTY 170421P00040000 P 04/21/17 40.0 22.00 23.85
SCTY 170421P00041000 P 04/21/17 41.0 23.05 24.85
SCTY 170421P00042000 P 04/21/17 42.0 24.05 25.85
SCTY 170421P00043000 P 04/21/17 43.0 25.05 26.80
SCTY 170421P00044000 P 04/21/17 44.0 26.15 27.85
SCTY 170421P00045000 P 04/21/17 45.0 27.15 28.85
SCTY 170421P00046000 P 04/21/17 46.0 28.00 29.85
SCTY 180119C00003000 C 01/19/18 3.0 14.10 18.40
SCTY 180119C00005000 C 01/19/18 5.0 13.60 16.30
SCTY 180119C00008000 C 01/19/18 8.0 10.60 13.30
SCTY 180119C00010000 C 01/19/18 10.0 8.60 11.40
SCTY 180119C00013000 C 01/19/18 13.0 6.10 9.05
SCTY 180119C00015000 C 01/19/18 15.0 5.65 6.55
SCTY 180119C00018000 C 01/19/18 18.0 3.40 5.75
SCTY 180119C00020000 C 01/19/18 20.0 3.50 4.35
SCTY 180119C00023000 C 01/19/18 23.0 1.69 2.95
SCTY 180119C00025000 C 01/19/18 25.0 1.65 2.38
SCTY 180119C00028000 C 01/19/18 28.0 0.50 2.28
SCTY 180119C00030000 C 01/19/18 30.0 0.70 1.57
SCTY 180119C00033000 C 01/19/18 33.0 0.50 1.28
SCTY 180119C00035000 C 01/19/18 35.0 0.40 1.24
SCTY 180119C00038000 C 01/19/18 38.0 0.05 1.00
SCTY 180119C00040000 C 01/19/18 40.0 0.20 0.50
SCTY 180119C00043000 C 01/19/18 43.0 0.02 0.97
SCTY 180119C00045000 C 01/19/18 45.0 0.05 0.98
SCTY 180119C00047000 C 01/19/18 47.0 0.02 0.98
SCTY 180119C00050000 C 01/19/18 50.0 0.06 0.32
SCTY 180119C00052500 C 01/19/18 52.5 0.00 1.55
SCTY 180119C00055000 C 01/19/18 55.0 0.00 1.36
SCTY 180119C00057500 C 01/19/18 57.5 0.00 1.20
SCTY 180119C00060000 C 01/19/18 60.0 0.05 0.24
SCTY 180119C00062500 C 01/19/18 62.5 0.00 0.83
SCTY 180119C00065000 C 01/19/18 65.0 0.00 0.84
SCTY 180119C00070000 C 01/19/18 70.0 0.00 0.20
SCTY 180119C00075000 C 01/19/18 75.0 0.00 0.65
SCTY 180119C00080000 C 01/19/18 80.0 0.02 0.57
SCTY 180119C00085000 C 01/19/18 85.0 0.02 0.52
SCTY 180119C00090000 C 01/19/18 90.0 0.02 0.47
SCTY 180119C00095000 C 01/19/18 95.0 0.00 0.44
SCTY 180119C00100000 C 01/19/18 100.0 0.00 0.41
SCTY 180119C00105000 C 01/19/18 105.0 0.00 0.38
SCTY 180119C00110000 C 01/19/18 110.0 0.00 0.36
SCTY 180119C00115000 C 01/19/18 115.0 0.00 0.35
SCTY 180119P00003000 P 01/19/18 3.0 0.25 0.30
SCTY 180119P00005000 P 01/19/18 5.0 0.65 0.70
SCTY 180119P00008000 P 01/19/18 8.0 1.25 1.40
SCTY 180119P00010000 P 01/19/18 10.0 1.46 2.00
SCTY 180119P00013000 P 01/19/18 13.0 2.90 3.10
SCTY 180119P00015000 P 01/19/18 15.0 3.90 4.50
SCTY 180119P00018000 P 01/19/18 18.0 5.60 6.00
SCTY 180119P00020000 P 01/19/18 20.0 6.75 7.45
SCTY 180119P00023000 P 01/19/18 23.0 8.40 10.40
SCTY 180119P00025000 P 01/19/18 25.0 9.95 12.35
SCTY 180119P00028000 P 01/19/18 28.0 12.45 14.65
SCTY 180119P00030000 P 01/19/18 30.0 14.00 16.25
SCTY 180119P00033000 P 01/19/18 33.0 16.70 19.25
SCTY 180119P00035000 P 01/19/18 35.0 18.55 19.30
SCTY 180119P00038000 P 01/19/18 38.0 20.90 23.95
SCTY 180119P00040000 P 01/19/18 40.0 22.90 25.75
SCTY 180119P00043000 P 01/19/18 43.0 25.80 28.60
SCTY 180119P00045000 P 01/19/18 45.0 27.70 30.50
SCTY 180119P00047000 P 01/19/18 47.0 29.70 32.35
SCTY 180119P00050000 P 01/19/18 50.0 32.65 35.20
SCTY 180119P00052500 P 01/19/18 52.5 35.00 37.70
SCTY 180119P00055000 P 01/19/18 55.0 37.45 40.05
SCTY 180119P00057500 P 01/19/18 57.5 39.25 42.60
SCTY 180119P00060000 P 01/19/18 60.0 42.50 44.75
SCTY 180119P00062500 P 01/19/18 62.5 44.80 47.60
SCTY 180119P00065000 P 01/19/18 65.0 47.30 50.10
SCTY 180119P00070000 P 01/19/18 70.0 52.25 54.80
SCTY 180119P00075000 P 01/19/18 75.0 57.20 59.75
SCTY 180119P00080000 P 01/19/18 80.0 62.15 64.70
SCTY 180119P00085000 P 01/19/18 85.0 67.10 69.60
SCTY 180119P00090000 P 01/19/18 90.0 72.10 74.35
SCTY 180119P00095000 P 01/19/18 95.0 77.05 79.35
SCTY 180119P00100000 P 01/19/18 100.0 82.00 84.20
SCTY 180119P00105000 P 01/19/18 105.0 86.95 89.15
SCTY 180119P00110000 P 01/19/18 110.0 90.95 94.20
SCTY 180119P00115000 P 01/19/18 115.0 96.80 99.00
SCTY 190118C00003000 C 01/18/19 3.0 14.70 18.15
SCTY 190118C00005000 C 01/18/19 5.0 12.75 16.35
SCTY 190118C00008000 C 01/18/19 8.0 10.15 13.30
SCTY 190118C00010000 C 01/18/19 10.0 8.25 11.75
SCTY 190118C00013000 C 01/18/19 13.0 6.55 9.55
SCTY 190118C00015000 C 01/18/19 15.0 6.10 7.40
SCTY 190118C00017000 C 01/18/19 17.0 4.40 7.50
SCTY 190118C00020000 C 01/18/19 20.0 2.16 5.45
SCTY 190118C00022000 C 01/18/19 22.0 2.95 3.60
SCTY 190118C00025000 C 01/18/19 25.0 2.00 3.25
SCTY 190118C00027000 C 01/18/19 27.0 1.15 2.05
SCTY 190118C00030000 C 01/18/19 30.0 0.51 1.65
SCTY 190118C00035000 C 01/18/19 35.0 0.85 1.35
SCTY 190118C00040000 C 01/18/19 40.0 0.40 4.50
SCTY 190118P00003000 P 01/18/19 3.0 0.40 1.00
SCTY 190118P00005000 P 01/18/19 5.0 0.51 2.83
SCTY 190118P00008000 P 01/18/19 8.0 0.53 4.20
SCTY 190118P00010000 P 01/18/19 10.0 0.87 4.65
SCTY 190118P00013000 P 01/18/19 13.0 3.00 5.90
SCTY 190118P00015000 P 01/18/19 15.0 2.66 5.05
SCTY 190118P00017000 P 01/18/19 17.0 4.65 7.95
SCTY 190118P00020000 P 01/18/19 20.0 5.95 10.20
SCTY 190118P00022000 P 01/18/19 22.0 7.90 11.15
SCTY 190118P00025000 P 01/18/19 25.0 10.00 13.15
SCTY 190118P00027000 P 01/18/19 27.0 11.55 14.35
SCTY 190118P00030000 P 01/18/19 30.0 14.00 17.15
SCTY 190118P00035000 P 01/18/19 35.0 17.90 20.60
SCTY 190118P00040000 P 01/18/19 40.0 22.60 25.00

OPRA data is delayed 15 minutes.