Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-26)Premium Content

Solarcity Corporation (SCTY)
As of Jan 29 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 150130C00035000 C 01/30/15 35.0 13.20 14.30
SCTY 150130C00036000 C 01/30/15 36.0 12.05 13.40
SCTY 150130C00037000 C 01/30/15 37.0 10.55 12.35
SCTY 150130C00038000 C 01/30/15 38.0 9.55 11.35
SCTY 150130C00039000 C 01/30/15 39.0 8.60 10.15
SCTY 150130C00040000 C 01/30/15 40.0 7.60 9.20
SCTY 150130C00040500 C 01/30/15 40.5 7.55 8.65
SCTY 150130C00041000 C 01/30/15 41.0 7.05 8.15
SCTY 150130C00041500 C 01/30/15 41.5 6.00 7.65
SCTY 150130C00042000 C 01/30/15 42.0 6.05 7.20
SCTY 150130C00042500 C 01/30/15 42.5 5.55 6.65
SCTY 150130C00043000 C 01/30/15 43.0 5.20 6.15
SCTY 150130C00043500 C 01/30/15 43.5 4.05 5.70
SCTY 150130C00044000 C 01/30/15 44.0 4.20 5.15
SCTY 150130C00044500 C 01/30/15 44.5 3.70 4.85
SCTY 150130C00045000 C 01/30/15 45.0 3.20 4.20
SCTY 150130C00045500 C 01/30/15 45.5 2.72 3.70
SCTY 150130C00046000 C 01/30/15 46.0 1.72 3.30
SCTY 150130C00046500 C 01/30/15 46.5 1.58 2.85
SCTY 150130C00047000 C 01/30/15 47.0 1.13 2.29
SCTY 150130C00047500 C 01/30/15 47.5 1.01 1.85
SCTY 150130C00048000 C 01/30/15 48.0 0.95 1.36
SCTY 150130C00048500 C 01/30/15 48.5 0.59 1.00
SCTY 150130C00049000 C 01/30/15 49.0 0.36 0.69
SCTY 150130C00049500 C 01/30/15 49.5 0.25 0.44
SCTY 150130C00050000 C 01/30/15 50.0 0.17 0.28
SCTY 150130C00050500 C 01/30/15 50.5 0.08 0.19
SCTY 150130C00051000 C 01/30/15 51.0 0.03 0.10
SCTY 150130C00051500 C 01/30/15 51.5 0.00 0.07
SCTY 150130C00052000 C 01/30/15 52.0 0.00 0.03
SCTY 150130C00052500 C 01/30/15 52.5 0.00 0.13
SCTY 150130C00053000 C 01/30/15 53.0 0.00 0.03
SCTY 150130C00053500 C 01/30/15 53.5 0.00 0.01
SCTY 150130C00054000 C 01/30/15 54.0 0.00 0.02
SCTY 150130C00054500 C 01/30/15 54.5 0.00 0.04
SCTY 150130C00055000 C 01/30/15 55.0 0.00 0.10
SCTY 150130C00055500 C 01/30/15 55.5 0.00 0.09
SCTY 150130C00056000 C 01/30/15 56.0 0.00 0.07
SCTY 150130C00056500 C 01/30/15 56.5 0.00 0.05
SCTY 150130C00057000 C 01/30/15 57.0 0.00 0.05
SCTY 150130C00057500 C 01/30/15 57.5 0.00 0.05
SCTY 150130C00058000 C 01/30/15 58.0 0.00 0.05
SCTY 150130C00058500 C 01/30/15 58.5 0.00 0.05
SCTY 150130C00059000 C 01/30/15 59.0 0.00 0.05
SCTY 150130C00059500 C 01/30/15 59.5 0.00 0.05
SCTY 150130C00060000 C 01/30/15 60.0 0.00 0.05
SCTY 150130C00060500 C 01/30/15 60.5 0.00 0.05
SCTY 150130C00061000 C 01/30/15 61.0 0.00 0.05
SCTY 150130C00061500 C 01/30/15 61.5 0.00 0.05
SCTY 150130C00062000 C 01/30/15 62.0 0.00 0.05
SCTY 150130C00065000 C 01/30/15 65.0 0.00 0.05
SCTY 150130C00070000 C 01/30/15 70.0 0.00 0.05
SCTY 150130C00075000 C 01/30/15 75.0 0.00 0.02
SCTY 150130C00080000 C 01/30/15 80.0 0.00 0.05
SCTY 150130P00035000 P 01/30/15 35.0 0.00 0.05
SCTY 150130P00036000 P 01/30/15 36.0 0.00 0.05
SCTY 150130P00037000 P 01/30/15 37.0 0.00 0.05
SCTY 150130P00038000 P 01/30/15 38.0 0.00 0.05
SCTY 150130P00039000 P 01/30/15 39.0 0.00 0.05
SCTY 150130P00040000 P 01/30/15 40.0 0.00 0.02
SCTY 150130P00040500 P 01/30/15 40.5 0.00 0.06
SCTY 150130P00041000 P 01/30/15 41.0 0.00 0.02
SCTY 150130P00041500 P 01/30/15 41.5 0.00 0.09
SCTY 150130P00042000 P 01/30/15 42.0 0.00 0.09
SCTY 150130P00042500 P 01/30/15 42.5 0.00 0.09
SCTY 150130P00043000 P 01/30/15 43.0 0.00 0.09
SCTY 150130P00043500 P 01/30/15 43.5 0.00 0.09
SCTY 150130P00044000 P 01/30/15 44.0 0.00 0.10
SCTY 150130P00044500 P 01/30/15 44.5 0.00 0.10
SCTY 150130P00045000 P 01/30/15 45.0 0.00 0.10
SCTY 150130P00045500 P 01/30/15 45.5 0.00 0.15
SCTY 150130P00046000 P 01/30/15 46.0 0.04 0.10
SCTY 150130P00046500 P 01/30/15 46.5 0.03 0.23
SCTY 150130P00047000 P 01/30/15 47.0 0.07 0.21
SCTY 150130P00047500 P 01/30/15 47.5 0.12 0.18
SCTY 150130P00048000 P 01/30/15 48.0 0.19 0.33
SCTY 150130P00048500 P 01/30/15 48.5 0.27 0.55
SCTY 150130P00049000 P 01/30/15 49.0 0.50 0.75
SCTY 150130P00049500 P 01/30/15 49.5 0.71 1.08
SCTY 150130P00050000 P 01/30/15 50.0 1.03 1.59
SCTY 150130P00050500 P 01/30/15 50.5 1.52 2.27
SCTY 150130P00051000 P 01/30/15 51.0 1.77 2.60
SCTY 150130P00051500 P 01/30/15 51.5 2.23 3.70
SCTY 150130P00052000 P 01/30/15 52.0 2.89 3.75
SCTY 150130P00052500 P 01/30/15 52.5 3.35 3.85
SCTY 150130P00053000 P 01/30/15 53.0 3.85 4.40
SCTY 150130P00053500 P 01/30/15 53.5 4.25 4.65
SCTY 150130P00054000 P 01/30/15 54.0 4.65 5.40
SCTY 150130P00054500 P 01/30/15 54.5 5.15 5.90
SCTY 150130P00055000 P 01/30/15 55.0 5.75 6.80
SCTY 150130P00055500 P 01/30/15 55.5 6.25 6.90
SCTY 150130P00056000 P 01/30/15 56.0 6.60 7.40
SCTY 150130P00056500 P 01/30/15 56.5 7.10 7.90
SCTY 150130P00057000 P 01/30/15 57.0 7.65 8.40
SCTY 150130P00057500 P 01/30/15 57.5 8.10 9.40
SCTY 150130P00058000 P 01/30/15 58.0 8.60 9.80
SCTY 150130P00058500 P 01/30/15 58.5 9.10 10.10
SCTY 150130P00059000 P 01/30/15 59.0 9.65 10.80
SCTY 150130P00059500 P 01/30/15 59.5 10.10 11.30
SCTY 150130P00060000 P 01/30/15 60.0 10.65 12.00
SCTY 150130P00060500 P 01/30/15 60.5 11.15 12.30
SCTY 150130P00061000 P 01/30/15 61.0 11.60 12.60
SCTY 150130P00061500 P 01/30/15 61.5 12.10 13.10
SCTY 150130P00062000 P 01/30/15 62.0 12.60 13.60
SCTY 150130P00065000 P 01/30/15 65.0 15.75 16.80
SCTY 150130P00070000 P 01/30/15 70.0 20.70 21.60
SCTY 150130P00075000 P 01/30/15 75.0 25.65 26.80
SCTY 150130P00080000 P 01/30/15 80.0 30.65 31.60
SCTY 150206C00035000 C 02/06/15 35.0 13.20 14.20
SCTY 150206C00039000 C 02/06/15 39.0 8.75 10.20
SCTY 150206C00040000 C 02/06/15 40.0 8.00 9.25
SCTY 150206C00040500 C 02/06/15 40.5 7.70 8.95
SCTY 150206C00041000 C 02/06/15 41.0 7.15 8.25
SCTY 150206C00041500 C 02/06/15 41.5 6.55 7.75
SCTY 150206C00042000 C 02/06/15 42.0 6.25 7.25
SCTY 150206C00042500 C 02/06/15 42.5 5.80 6.75
SCTY 150206C00043000 C 02/06/15 43.0 5.20 6.25
SCTY 150206C00043500 C 02/06/15 43.5 4.20 6.35
SCTY 150206C00044000 C 02/06/15 44.0 4.35 5.50
SCTY 150206C00044500 C 02/06/15 44.5 3.95 4.90
SCTY 150206C00045000 C 02/06/15 45.0 3.60 4.40
SCTY 150206C00045500 C 02/06/15 45.5 3.15 3.95
SCTY 150206C00046000 C 02/06/15 46.0 2.76 3.60
SCTY 150206C00046500 C 02/06/15 46.5 2.44 3.15
SCTY 150206C00047000 C 02/06/15 47.0 2.54 2.76
SCTY 150206C00047500 C 02/06/15 47.5 2.20 2.44
SCTY 150206C00048000 C 02/06/15 48.0 1.86 2.10
SCTY 150206C00048500 C 02/06/15 48.5 1.57 1.76
SCTY 150206C00049000 C 02/06/15 49.0 1.31 1.45
SCTY 150206C00049500 C 02/06/15 49.5 1.04 1.28
SCTY 150206C00050000 C 02/06/15 50.0 0.87 1.00
SCTY 150206C00050500 C 02/06/15 50.5 0.66 0.83
SCTY 150206C00051000 C 02/06/15 51.0 0.53 0.74
SCTY 150206C00051500 C 02/06/15 51.5 0.43 0.50
SCTY 150206C00052000 C 02/06/15 52.0 0.19 0.41
SCTY 150206C00052500 C 02/06/15 52.5 0.25 0.33
SCTY 150206C00053000 C 02/06/15 53.0 0.14 0.31
SCTY 150206C00053500 C 02/06/15 53.5 0.09 0.22
SCTY 150206C00054000 C 02/06/15 54.0 0.09 0.20
SCTY 150206C00054500 C 02/06/15 54.5 0.03 0.22
SCTY 150206C00055000 C 02/06/15 55.0 0.05 0.15
SCTY 150206C00055500 C 02/06/15 55.5 0.04 0.18
SCTY 150206C00056000 C 02/06/15 56.0 0.03 0.14
SCTY 150206C00056500 C 02/06/15 56.5 0.02 0.15
SCTY 150206C00057000 C 02/06/15 57.0 0.01 0.14
SCTY 150206C00057500 C 02/06/15 57.5 0.01 0.13
SCTY 150206C00058000 C 02/06/15 58.0 0.00 0.12
SCTY 150206C00058500 C 02/06/15 58.5 0.00 0.12
SCTY 150206C00059000 C 02/06/15 59.0 0.00 0.11
SCTY 150206C00059500 C 02/06/15 59.5 0.00 0.11
SCTY 150206C00060000 C 02/06/15 60.0 0.00 0.10
SCTY 150206C00060500 C 02/06/15 60.5 0.00 0.10
SCTY 150206C00061000 C 02/06/15 61.0 0.00 0.10
SCTY 150206C00061500 C 02/06/15 61.5 0.00 0.10
SCTY 150206C00062000 C 02/06/15 62.0 0.00 0.10
SCTY 150206C00062500 C 02/06/15 62.5 0.00 0.09
SCTY 150206C00063000 C 02/06/15 63.0 0.00 0.08
SCTY 150206C00065000 C 02/06/15 65.0 0.00 0.06
SCTY 150206C00067500 C 02/06/15 67.5 0.00 0.06
SCTY 150206C00070000 C 02/06/15 70.0 0.00 0.05
SCTY 150206C00075000 C 02/06/15 75.0 0.00 0.05
SCTY 150206P00035000 P 02/06/15 35.0 0.00 0.05
SCTY 150206P00039000 P 02/06/15 39.0 0.00 0.11
SCTY 150206P00040000 P 02/06/15 40.0 0.01 0.12
SCTY 150206P00040500 P 02/06/15 40.5 0.00 0.13
SCTY 150206P00041000 P 02/06/15 41.0 0.01 0.14
SCTY 150206P00041500 P 02/06/15 41.5 0.02 0.15
SCTY 150206P00042000 P 02/06/15 42.0 0.03 0.17
SCTY 150206P00042500 P 02/06/15 42.5 0.07 0.18
SCTY 150206P00043000 P 02/06/15 43.0 0.06 0.28
SCTY 150206P00043500 P 02/06/15 43.5 0.13 0.27
SCTY 150206P00044000 P 02/06/15 44.0 0.14 0.27
SCTY 150206P00044500 P 02/06/15 44.5 0.19 0.27
SCTY 150206P00045000 P 02/06/15 45.0 0.25 0.32
SCTY 150206P00045500 P 02/06/15 45.5 0.32 0.39
SCTY 150206P00046000 P 02/06/15 46.0 0.39 0.47
SCTY 150206P00046500 P 02/06/15 46.5 0.46 0.58
SCTY 150206P00047000 P 02/06/15 47.0 0.61 0.71
SCTY 150206P00047500 P 02/06/15 47.5 0.75 0.88
SCTY 150206P00048000 P 02/06/15 48.0 0.87 1.06
SCTY 150206P00048500 P 02/06/15 48.5 1.10 1.24
SCTY 150206P00049000 P 02/06/15 49.0 1.33 1.48
SCTY 150206P00049500 P 02/06/15 49.5 1.58 1.95
SCTY 150206P00050000 P 02/06/15 50.0 1.88 2.44
SCTY 150206P00050500 P 02/06/15 50.5 2.20 2.86
SCTY 150206P00051000 P 02/06/15 51.0 2.54 3.30
SCTY 150206P00051500 P 02/06/15 51.5 2.89 3.65
SCTY 150206P00052000 P 02/06/15 52.0 3.25 4.15
SCTY 150206P00052500 P 02/06/15 52.5 3.65 4.55
SCTY 150206P00053000 P 02/06/15 53.0 4.10 5.05
SCTY 150206P00053500 P 02/06/15 53.5 4.55 5.50
SCTY 150206P00054000 P 02/06/15 54.0 4.50 6.70
SCTY 150206P00054500 P 02/06/15 54.5 4.95 7.15
SCTY 150206P00055000 P 02/06/15 55.0 6.00 7.00
SCTY 150206P00055500 P 02/06/15 55.5 6.00 8.10
SCTY 150206P00056000 P 02/06/15 56.0 6.50 8.55
SCTY 150206P00056500 P 02/06/15 56.5 7.00 9.10
SCTY 150206P00057000 P 02/06/15 57.0 7.45 9.55
SCTY 150206P00057500 P 02/06/15 57.5 8.00 9.60
SCTY 150206P00058000 P 02/06/15 58.0 8.50 10.60
SCTY 150206P00058500 P 02/06/15 58.5 9.00 11.10
SCTY 150206P00059000 P 02/06/15 59.0 9.50 11.50
SCTY 150206P00059500 P 02/06/15 59.5 10.05 12.00
SCTY 150206P00060000 P 02/06/15 60.0 10.55 12.45
SCTY 150206P00060500 P 02/06/15 60.5 11.05 13.05
SCTY 150206P00061000 P 02/06/15 61.0 11.55 13.50
SCTY 150206P00061500 P 02/06/15 61.5 12.05 14.00
SCTY 150206P00062000 P 02/06/15 62.0 12.55 14.50
SCTY 150206P00062500 P 02/06/15 62.5 13.00 15.15
SCTY 150206P00063000 P 02/06/15 63.0 13.55 15.55
SCTY 150206P00065000 P 02/06/15 65.0 15.55 17.65
SCTY 150206P00067500 P 02/06/15 67.5 18.00 19.65
SCTY 150206P00070000 P 02/06/15 70.0 20.60 22.55
SCTY 150206P00075000 P 02/06/15 75.0 25.65 27.05
SCTY 150213C00035000 C 02/13/15 35.0 12.55 14.35
SCTY 150213C00039000 C 02/13/15 39.0 8.50 10.60
SCTY 150213C00040000 C 02/13/15 40.0 7.60 9.70
SCTY 150213C00041000 C 02/13/15 41.0 6.65 8.85
SCTY 150213C00042000 C 02/13/15 42.0 5.65 7.35
SCTY 150213C00043000 C 02/13/15 43.0 4.95 6.40
SCTY 150213C00043500 C 02/13/15 43.5 4.60 5.95
SCTY 150213C00044000 C 02/13/15 44.0 4.50 5.55
SCTY 150213C00044500 C 02/13/15 44.5 3.95 5.10
SCTY 150213C00045000 C 02/13/15 45.0 3.45 4.65
SCTY 150213C00045500 C 02/13/15 45.5 3.00 4.25
SCTY 150213C00046000 C 02/13/15 46.0 3.35 3.85
SCTY 150213C00046500 C 02/13/15 46.5 3.30 3.50
SCTY 150213C00047000 C 02/13/15 47.0 2.98 3.25
SCTY 150213C00047500 C 02/13/15 47.5 2.65 2.86
SCTY 150213C00048000 C 02/13/15 48.0 2.27 2.62
SCTY 150213C00048500 C 02/13/15 48.5 2.05 2.36
SCTY 150213C00049000 C 02/13/15 49.0 1.79 2.47
SCTY 150213C00049500 C 02/13/15 49.5 1.54 1.80
SCTY 150213C00050000 C 02/13/15 50.0 1.35 1.57
SCTY 150213C00050500 C 02/13/15 50.5 1.13 1.37
SCTY 150213C00051000 C 02/13/15 51.0 0.96 1.44
SCTY 150213C00051500 C 02/13/15 51.5 0.74 1.44
SCTY 150213C00052000 C 02/13/15 52.0 0.68 0.83
SCTY 150213C00052500 C 02/13/15 52.5 0.52 0.76
SCTY 150213C00053000 C 02/13/15 53.0 0.48 0.59
SCTY 150213C00053500 C 02/13/15 53.5 0.29 0.65
SCTY 150213C00054000 C 02/13/15 54.0 0.17 0.51
SCTY 150213C00054500 C 02/13/15 54.5 0.12 0.53
SCTY 150213C00055000 C 02/13/15 55.0 0.17 0.43
SCTY 150213C00055500 C 02/13/15 55.5 0.15 0.25
SCTY 150213C00056000 C 02/13/15 56.0 0.12 0.29
SCTY 150213C00056500 C 02/13/15 56.5 0.09 0.27
SCTY 150213C00057000 C 02/13/15 57.0 0.08 0.25
SCTY 150213C00057500 C 02/13/15 57.5 0.06 0.24
SCTY 150213C00058000 C 02/13/15 58.0 0.05 0.23
SCTY 150213C00058500 C 02/13/15 58.5 0.04 0.22
SCTY 150213C00059000 C 02/13/15 59.0 0.05 0.21
SCTY 150213C00059500 C 02/13/15 59.5 0.00 0.20
SCTY 150213C00060000 C 02/13/15 60.0 0.01 0.19
SCTY 150213C00060500 C 02/13/15 60.5 0.00 0.19
SCTY 150213C00061000 C 02/13/15 61.0 0.00 0.12
SCTY 150213C00061500 C 02/13/15 61.5 0.00 0.12
SCTY 150213C00062000 C 02/13/15 62.0 0.00 0.11
SCTY 150213C00065000 C 02/13/15 65.0 0.00 0.10
SCTY 150213C00070000 C 02/13/15 70.0 0.00 0.08
SCTY 150213C00075000 C 02/13/15 75.0 0.00 0.05
SCTY 150213P00035000 P 02/13/15 35.0 0.00 0.15
SCTY 150213P00039000 P 02/13/15 39.0 0.03 0.23
SCTY 150213P00040000 P 02/13/15 40.0 0.06 0.16
SCTY 150213P00041000 P 02/13/15 41.0 0.09 0.32
SCTY 150213P00042000 P 02/13/15 42.0 0.14 0.37
SCTY 150213P00043000 P 02/13/15 43.0 0.21 0.50
SCTY 150213P00043500 P 02/13/15 43.5 0.26 0.63
SCTY 150213P00044000 P 02/13/15 44.0 0.27 0.63
SCTY 150213P00044500 P 02/13/15 44.5 0.34 0.87
SCTY 150213P00045000 P 02/13/15 45.0 0.56 0.87
SCTY 150213P00045500 P 02/13/15 45.5 0.61 1.54
SCTY 150213P00046000 P 02/13/15 46.0 0.75 1.71
SCTY 150213P00046500 P 02/13/15 46.5 0.90 1.91
SCTY 150213P00047000 P 02/13/15 47.0 1.03 1.62
SCTY 150213P00047500 P 02/13/15 47.5 1.21 1.98
SCTY 150213P00048000 P 02/13/15 48.0 1.39 2.02
SCTY 150213P00048500 P 02/13/15 48.5 1.60 2.91
SCTY 150213P00049000 P 02/13/15 49.0 1.84 2.51
SCTY 150213P00049500 P 02/13/15 49.5 2.07 3.10
SCTY 150213P00050000 P 02/13/15 50.0 2.40 2.75
SCTY 150213P00050500 P 02/13/15 50.5 2.54 2.99
SCTY 150213P00051000 P 02/13/15 51.0 3.00 3.50
SCTY 150213P00051500 P 02/13/15 51.5 3.35 3.65
SCTY 150213P00052000 P 02/13/15 52.0 3.70 4.40
SCTY 150213P00052500 P 02/13/15 52.5 4.00 4.80
SCTY 150213P00053000 P 02/13/15 53.0 4.40 4.90
SCTY 150213P00053500 P 02/13/15 53.5 4.80 5.65
SCTY 150213P00054000 P 02/13/15 54.0 5.20 6.10
SCTY 150213P00054500 P 02/13/15 54.5 5.55 6.60
SCTY 150213P00055000 P 02/13/15 55.0 6.00 7.85
SCTY 150213P00055500 P 02/13/15 55.5 6.05 8.20
SCTY 150213P00056000 P 02/13/15 56.0 6.55 8.75
SCTY 150213P00056500 P 02/13/15 56.5 7.15 9.15
SCTY 150213P00057000 P 02/13/15 57.0 7.50 9.80
SCTY 150213P00057500 P 02/13/15 57.5 8.00 10.25
SCTY 150213P00058000 P 02/13/15 58.0 8.50 10.85
SCTY 150213P00058500 P 02/13/15 58.5 9.00 11.25
SCTY 150213P00059000 P 02/13/15 59.0 9.50 11.80
SCTY 150213P00059500 P 02/13/15 59.5 10.10 12.25
SCTY 150213P00060000 P 02/13/15 60.0 10.50 12.60
SCTY 150213P00060500 P 02/13/15 60.5 11.00 13.10
SCTY 150213P00061000 P 02/13/15 61.0 11.60 13.60
SCTY 150213P00061500 P 02/13/15 61.5 12.00 14.10
SCTY 150213P00062000 P 02/13/15 62.0 12.50 14.65
SCTY 150213P00065000 P 02/13/15 65.0 15.50 17.60
SCTY 150213P00070000 P 02/13/15 70.0 20.55 22.55
SCTY 150213P00075000 P 02/13/15 75.0 25.60 27.65
SCTY 150220C00034000 C 02/20/15 34.0 13.55 15.45
SCTY 150220C00035000 C 02/20/15 35.0 12.55 14.60
SCTY 150220C00036000 C 02/20/15 36.0 11.55 13.70
SCTY 150220C00037000 C 02/20/15 37.0 10.45 12.75
SCTY 150220C00038000 C 02/20/15 38.0 9.55 11.80
SCTY 150220C00039000 C 02/20/15 39.0 8.60 10.85
SCTY 150220C00040000 C 02/20/15 40.0 7.60 9.70
SCTY 150220C00040500 C 02/20/15 40.5 7.10 9.25
SCTY 150220C00041000 C 02/20/15 41.0 6.75 8.80
SCTY 150220C00041500 C 02/20/15 41.5 6.30 8.30
SCTY 150220C00042000 C 02/20/15 42.0 5.95 7.85
SCTY 150220C00042500 C 02/20/15 42.5 5.45 7.40
SCTY 150220C00043000 C 02/20/15 43.0 5.15 6.95
SCTY 150220C00043500 C 02/20/15 43.5 5.10 6.55
SCTY 150220C00044000 C 02/20/15 44.0 4.40 5.65
SCTY 150220C00044500 C 02/20/15 44.5 4.80 5.25
SCTY 150220C00045000 C 02/20/15 45.0 4.55 4.85
SCTY 150220C00045500 C 02/20/15 45.5 4.10 4.50
SCTY 150220C00046000 C 02/20/15 46.0 3.85 4.15
SCTY 150220C00046500 C 02/20/15 46.5 3.55 3.85
SCTY 150220C00047000 C 02/20/15 47.0 3.20 3.45
SCTY 150220C00047500 C 02/20/15 47.5 2.90 3.10
SCTY 150220C00048000 C 02/20/15 48.0 2.62 2.85
SCTY 150220C00048500 C 02/20/15 48.5 2.27 2.57
SCTY 150220C00049000 C 02/20/15 49.0 2.09 2.26
SCTY 150220C00049500 C 02/20/15 49.5 1.80 2.01
SCTY 150220C00050000 C 02/20/15 50.0 1.66 1.75
SCTY 150220C00050500 C 02/20/15 50.5 1.43 1.59
SCTY 150220C00051000 C 02/20/15 51.0 1.22 1.42
SCTY 150220C00051500 C 02/20/15 51.5 1.08 1.24
SCTY 150220C00052000 C 02/20/15 52.0 0.97 1.10
SCTY 150220C00052500 C 02/20/15 52.5 0.81 0.97
SCTY 150220C00053000 C 02/20/15 53.0 0.69 0.82
SCTY 150220C00053500 C 02/20/15 53.5 0.60 0.73
SCTY 150220C00054000 C 02/20/15 54.0 0.44 0.63
SCTY 150220C00054500 C 02/20/15 54.5 0.39 0.56
SCTY 150220C00055000 C 02/20/15 55.0 0.34 0.47
SCTY 150220C00055500 C 02/20/15 55.5 0.23 0.50
SCTY 150220C00056000 C 02/20/15 56.0 0.20 0.42
SCTY 150220C00056500 C 02/20/15 56.5 0.16 0.40
SCTY 150220C00057000 C 02/20/15 57.0 0.13 0.36
SCTY 150220C00057500 C 02/20/15 57.5 0.11 0.32
SCTY 150220C00058000 C 02/20/15 58.0 0.09 0.29
SCTY 150220C00058500 C 02/20/15 58.5 0.04 0.26
SCTY 150220C00059000 C 02/20/15 59.0 0.05 0.24
SCTY 150220C00059500 C 02/20/15 59.5 0.03 0.22
SCTY 150220C00060000 C 02/20/15 60.0 0.05 0.19
SCTY 150220C00061000 C 02/20/15 61.0 0.00 0.17
SCTY 150220C00062000 C 02/20/15 62.0 0.01 0.15
SCTY 150220C00062500 C 02/20/15 62.5 0.00 0.14
SCTY 150220C00063000 C 02/20/15 63.0 0.00 0.14
SCTY 150220C00064000 C 02/20/15 64.0 0.00 0.12
SCTY 150220C00065000 C 02/20/15 65.0 0.00 0.10
SCTY 150220C00070000 C 02/20/15 70.0 0.00 0.10
SCTY 150220C00075000 C 02/20/15 75.0 0.00 0.09
SCTY 150220P00034000 P 02/20/15 34.0 0.00 0.12
SCTY 150220P00035000 P 02/20/15 35.0 0.00 0.16
SCTY 150220P00036000 P 02/20/15 36.0 0.02 0.15
SCTY 150220P00037000 P 02/20/15 37.0 0.04 0.17
SCTY 150220P00038000 P 02/20/15 38.0 0.07 0.20
SCTY 150220P00039000 P 02/20/15 39.0 0.10 0.24
SCTY 150220P00040000 P 02/20/15 40.0 0.14 0.30
SCTY 150220P00040500 P 02/20/15 40.5 0.18 0.35
SCTY 150220P00041000 P 02/20/15 41.0 0.22 0.40
SCTY 150220P00041500 P 02/20/15 41.5 0.25 0.46
SCTY 150220P00042000 P 02/20/15 42.0 0.29 0.55
SCTY 150220P00042500 P 02/20/15 42.5 0.35 0.61
SCTY 150220P00043000 P 02/20/15 43.0 0.37 0.59
SCTY 150220P00043500 P 02/20/15 43.5 0.53 0.62
SCTY 150220P00044000 P 02/20/15 44.0 0.62 0.71
SCTY 150220P00044500 P 02/20/15 44.5 0.71 0.97
SCTY 150220P00045000 P 02/20/15 45.0 0.83 0.93
SCTY 150220P00045500 P 02/20/15 45.5 0.95 1.26
SCTY 150220P00046000 P 02/20/15 46.0 1.05 1.44
SCTY 150220P00046500 P 02/20/15 46.5 1.23 1.61
SCTY 150220P00047000 P 02/20/15 47.0 1.40 1.63
SCTY 150220P00047500 P 02/20/15 47.5 1.59 1.98
SCTY 150220P00048000 P 02/20/15 48.0 1.77 2.07
SCTY 150220P00048500 P 02/20/15 48.5 1.99 2.38
SCTY 150220P00049000 P 02/20/15 49.0 2.20 2.50
SCTY 150220P00049500 P 02/20/15 49.5 2.50 2.84
SCTY 150220P00050000 P 02/20/15 50.0 2.77 3.10
SCTY 150220P00050500 P 02/20/15 50.5 3.05 3.35
SCTY 150220P00051000 P 02/20/15 51.0 3.40 4.05
SCTY 150220P00051500 P 02/20/15 51.5 3.70 4.15
SCTY 150220P00052000 P 02/20/15 52.0 4.05 4.35
SCTY 150220P00052500 P 02/20/15 52.5 4.45 4.90
SCTY 150220P00053000 P 02/20/15 53.0 4.80 5.15
SCTY 150220P00053500 P 02/20/15 53.5 5.15 5.70
SCTY 150220P00054000 P 02/20/15 54.0 5.60 6.05
SCTY 150220P00054500 P 02/20/15 54.5 6.00 6.70
SCTY 150220P00055000 P 02/20/15 55.0 6.45 7.10
SCTY 150220P00055500 P 02/20/15 55.5 6.70 7.95
SCTY 150220P00056000 P 02/20/15 56.0 7.10 8.40
SCTY 150220P00056500 P 02/20/15 56.5 7.80 8.95
SCTY 150220P00057000 P 02/20/15 57.0 8.10 9.10
SCTY 150220P00057500 P 02/20/15 57.5 8.70 9.60
SCTY 150220P00058000 P 02/20/15 58.0 9.10 10.10
SCTY 150220P00058500 P 02/20/15 58.5 9.50 10.60
SCTY 150220P00059000 P 02/20/15 59.0 10.05 11.15
SCTY 150220P00059500 P 02/20/15 59.5 10.50 11.65
SCTY 150220P00060000 P 02/20/15 60.0 11.05 12.15
SCTY 150220P00061000 P 02/20/15 61.0 12.00 13.20
SCTY 150220P00062000 P 02/20/15 62.0 13.05 14.15
SCTY 150220P00062500 P 02/20/15 62.5 13.55 14.65
SCTY 150220P00063000 P 02/20/15 63.0 13.40 15.75
SCTY 150220P00064000 P 02/20/15 64.0 14.35 16.70
SCTY 150220P00065000 P 02/20/15 65.0 15.70 17.65
SCTY 150220P00070000 P 02/20/15 70.0 20.35 22.70
SCTY 150220P00075000 P 02/20/15 75.0 25.40 27.70
SCTY 150227C00035000 C 02/27/15 35.0 12.35 14.60
SCTY 150227C00039000 C 02/27/15 39.0 8.50 10.95
SCTY 150227C00040000 C 02/27/15 40.0 7.65 10.05
SCTY 150227C00041000 C 02/27/15 41.0 6.75 8.70
SCTY 150227C00042000 C 02/27/15 42.0 5.90 7.85
SCTY 150227C00042500 C 02/27/15 42.5 5.50 7.40
SCTY 150227C00043000 C 02/27/15 43.0 5.05 7.00
SCTY 150227C00043500 C 02/27/15 43.5 4.70 6.55
SCTY 150227C00044000 C 02/27/15 44.0 4.25 6.15
SCTY 150227C00044500 C 02/27/15 44.5 3.95 5.80
SCTY 150227C00045000 C 02/27/15 45.0 4.50 5.30
SCTY 150227C00045500 C 02/27/15 45.5 3.30 5.50
SCTY 150227C00046000 C 02/27/15 46.0 3.75 4.75
SCTY 150227C00046500 C 02/27/15 46.5 3.40 4.25
SCTY 150227C00047000 C 02/27/15 47.0 3.25 3.95
SCTY 150227C00047500 C 02/27/15 47.5 3.05 3.65
SCTY 150227C00048000 C 02/27/15 48.0 2.76 3.30
SCTY 150227C00048500 C 02/27/15 48.5 2.49 3.05
SCTY 150227C00049000 C 02/27/15 49.0 2.23 2.77
SCTY 150227C00049500 C 02/27/15 49.5 1.97 2.55
SCTY 150227C00050000 C 02/27/15 50.0 1.77 2.30
SCTY 150227C00050500 C 02/27/15 50.5 1.53 2.01
SCTY 150227C00051000 C 02/27/15 51.0 1.39 1.82
SCTY 150227C00051500 C 02/27/15 51.5 1.22 1.64
SCTY 150227C00052000 C 02/27/15 52.0 1.07 1.49
SCTY 150227C00052500 C 02/27/15 52.5 0.93 1.44
SCTY 150227C00053000 C 02/27/15 53.0 0.82 1.44
SCTY 150227C00053500 C 02/27/15 53.5 0.71 1.56
SCTY 150227C00054000 C 02/27/15 54.0 0.30 1.44
SCTY 150227C00054500 C 02/27/15 54.5 0.27 1.32
SCTY 150227C00055000 C 02/27/15 55.0 0.38 1.22
SCTY 150227C00055500 C 02/27/15 55.5 0.30 1.13
SCTY 150227C00056000 C 02/27/15 56.0 0.24 0.99
SCTY 150227C00056500 C 02/27/15 56.5 0.19 0.84
SCTY 150227C00057000 C 02/27/15 57.0 0.17 0.77
SCTY 150227C00057500 C 02/27/15 57.5 0.00 0.71
SCTY 150227C00058000 C 02/27/15 58.0 0.00 0.66
SCTY 150227C00059000 C 02/27/15 59.0 0.00 0.57
SCTY 150227C00060000 C 02/27/15 60.0 0.00 0.50
SCTY 150227C00065000 C 02/27/15 65.0 0.00 0.29
SCTY 150227C00070000 C 02/27/15 70.0 0.00 0.18
SCTY 150227C00075000 C 02/27/15 75.0 0.00 0.12
SCTY 150227P00035000 P 02/27/15 35.0 0.00 0.49
SCTY 150227P00039000 P 02/27/15 39.0 0.14 0.61
SCTY 150227P00040000 P 02/27/15 40.0 0.00 0.70
SCTY 150227P00041000 P 02/27/15 41.0 0.40 0.81
SCTY 150227P00042000 P 02/27/15 42.0 0.20 0.93
SCTY 150227P00042500 P 02/27/15 42.5 0.22 1.43
SCTY 150227P00043000 P 02/27/15 43.0 0.40 1.16
SCTY 150227P00043500 P 02/27/15 43.5 0.72 1.27
SCTY 150227P00044000 P 02/27/15 44.0 0.33 1.32
SCTY 150227P00044500 P 02/27/15 44.5 0.43 1.37
SCTY 150227P00045000 P 02/27/15 45.0 1.12 1.55
SCTY 150227P00045500 P 02/27/15 45.5 0.66 1.67
SCTY 150227P00046000 P 02/27/15 46.0 1.30 1.75
SCTY 150227P00046500 P 02/27/15 46.5 1.42 2.03
SCTY 150227P00047000 P 02/27/15 47.0 1.78 2.23
SCTY 150227P00047500 P 02/27/15 47.5 2.03 2.43
SCTY 150227P00048000 P 02/27/15 48.0 2.26 2.63
SCTY 150227P00048500 P 02/27/15 48.5 2.28 2.88
SCTY 150227P00049000 P 02/27/15 49.0 2.54 3.15
SCTY 150227P00049500 P 02/27/15 49.5 2.74 3.40
SCTY 150227P00050000 P 02/27/15 50.0 3.00 3.70
SCTY 150227P00050500 P 02/27/15 50.5 3.35 3.95
SCTY 150227P00051000 P 02/27/15 51.0 3.75 4.25
SCTY 150227P00051500 P 02/27/15 51.5 3.90 5.80
SCTY 150227P00052000 P 02/27/15 52.0 4.20 6.10
SCTY 150227P00052500 P 02/27/15 52.5 4.55 6.15
SCTY 150227P00053000 P 02/27/15 53.0 4.95 6.85
SCTY 150227P00053500 P 02/27/15 53.5 5.25 7.25
SCTY 150227P00054000 P 02/27/15 54.0 5.75 7.60
SCTY 150227P00054500 P 02/27/15 54.5 6.05 8.05
SCTY 150227P00055000 P 02/27/15 55.0 6.45 8.50
SCTY 150227P00055500 P 02/27/15 55.5 6.85 8.95
SCTY 150227P00056000 P 02/27/15 56.0 7.30 9.40
SCTY 150227P00056500 P 02/27/15 56.5 7.75 9.90
SCTY 150227P00057000 P 02/27/15 57.0 8.20 10.35
SCTY 150227P00057500 P 02/27/15 57.5 8.65 10.80
SCTY 150227P00058000 P 02/27/15 58.0 9.10 11.30
SCTY 150227P00059000 P 02/27/15 59.0 9.45 12.50
SCTY 150227P00060000 P 02/27/15 60.0 10.50 13.25
SCTY 150227P00065000 P 02/27/15 65.0 15.45 18.20
SCTY 150227P00070000 P 02/27/15 70.0 20.45 23.10
SCTY 150227P00075000 P 02/27/15 75.0 25.60 28.05
SCTY 150306C00035000 C 03/06/15 35.0 12.15 15.30
SCTY 150306C00039000 C 03/06/15 39.0 8.50 11.65
SCTY 150306C00040000 C 03/06/15 40.0 7.70 10.75
SCTY 150306C00041000 C 03/06/15 41.0 6.80 9.95
SCTY 150306C00041500 C 03/06/15 41.5 6.45 9.45
SCTY 150306C00042000 C 03/06/15 42.0 6.05 9.20
SCTY 150306C00042500 C 03/06/15 42.5 5.70 8.70
SCTY 150306C00043000 C 03/06/15 43.0 5.30 8.40
SCTY 150306C00043500 C 03/06/15 43.5 5.00 8.05
SCTY 150306C00044000 C 03/06/15 44.0 4.55 7.70
SCTY 150306C00044500 C 03/06/15 44.5 4.25 7.25
SCTY 150306C00045000 C 03/06/15 45.0 3.90 5.80
SCTY 150306C00045500 C 03/06/15 45.5 3.60 6.55
SCTY 150306C00046000 C 03/06/15 46.0 3.95 5.05
SCTY 150306C00046500 C 03/06/15 46.5 3.60 6.00
SCTY 150306C00047000 C 03/06/15 47.0 3.45 4.45
SCTY 150306C00047500 C 03/06/15 47.5 3.20 4.50
SCTY 150306C00048000 C 03/06/15 48.0 3.10 3.90
SCTY 150306C00048500 C 03/06/15 48.5 2.69 3.75
SCTY 150306C00049000 C 03/06/15 49.0 2.44 3.45
SCTY 150306C00049500 C 03/06/15 49.5 2.18 3.70
SCTY 150306C00050000 C 03/06/15 50.0 1.98 2.93
SCTY 150306C00050500 C 03/06/15 50.5 1.75 4.25
SCTY 150306C00051000 C 03/06/15 51.0 1.60 4.10
SCTY 150306C00051500 C 03/06/15 51.5 1.43 3.90
SCTY 150306C00052000 C 03/06/15 52.0 1.28 2.83
SCTY 150306C00052500 C 03/06/15 52.5 1.14 2.17
SCTY 150306C00053000 C 03/06/15 53.0 0.69 3.70
SCTY 150306C00053500 C 03/06/15 53.5 0.00 3.60
SCTY 150306C00054000 C 03/06/15 54.0 0.00 3.55
SCTY 150306C00054500 C 03/06/15 54.5 0.36 2.43
SCTY 150306C00055000 C 03/06/15 55.0 0.37 1.79
SCTY 150306C00055500 C 03/06/15 55.5 0.27 3.35
SCTY 150306C00056000 C 03/06/15 56.0 0.23 3.25
SCTY 150306C00056500 C 03/06/15 56.5 0.20 3.20
SCTY 150306C00057000 C 03/06/15 57.0 0.16 3.20
SCTY 150306C00057500 C 03/06/15 57.5 0.00 2.70
SCTY 150306C00060000 C 03/06/15 60.0 0.00 0.89
SCTY 150306C00065000 C 03/06/15 65.0 0.00 0.51
SCTY 150306P00035000 P 03/06/15 35.0 0.00 0.65
SCTY 150306P00039000 P 03/06/15 39.0 0.00 1.31
SCTY 150306P00040000 P 03/06/15 40.0 0.00 2.12
SCTY 150306P00041000 P 03/06/15 41.0 0.00 3.15
SCTY 150306P00041500 P 03/06/15 41.5 0.00 3.15
SCTY 150306P00042000 P 03/06/15 42.0 0.00 3.25
SCTY 150306P00042500 P 03/06/15 42.5 0.00 3.35
SCTY 150306P00043000 P 03/06/15 43.0 0.36 3.40
SCTY 150306P00043500 P 03/06/15 43.5 0.00 2.58
SCTY 150306P00044000 P 03/06/15 44.0 0.45 2.71
SCTY 150306P00044500 P 03/06/15 44.5 0.64 3.60
SCTY 150306P00045000 P 03/06/15 45.0 1.33 2.31
SCTY 150306P00045500 P 03/06/15 45.5 0.87 2.78
SCTY 150306P00046000 P 03/06/15 46.0 1.51 2.72
SCTY 150306P00046500 P 03/06/15 46.5 2.03 3.20
SCTY 150306P00047000 P 03/06/15 47.0 2.22 3.20
SCTY 150306P00047500 P 03/06/15 47.5 2.48 4.25
SCTY 150306P00048000 P 03/06/15 48.0 2.75 3.35
SCTY 150306P00048500 P 03/06/15 48.5 3.00 3.85
SCTY 150306P00049000 P 03/06/15 49.0 3.25 3.95
SCTY 150306P00049500 P 03/06/15 49.5 3.55 5.15
SCTY 150306P00050000 P 03/06/15 50.0 3.85 4.80
SCTY 150306P00050500 P 03/06/15 50.5 4.00 5.80
SCTY 150306P00051000 P 03/06/15 51.0 3.95 6.10
SCTY 150306P00051500 P 03/06/15 51.5 4.10 6.40
SCTY 150306P00052000 P 03/06/15 52.0 4.40 6.80
SCTY 150306P00052500 P 03/06/15 52.5 4.75 6.35
SCTY 150306P00053000 P 03/06/15 53.0 4.50 7.45
SCTY 150306P00053500 P 03/06/15 53.5 4.90 7.90
SCTY 150306P00054000 P 03/06/15 54.0 5.30 8.30
SCTY 150306P00054500 P 03/06/15 54.5 5.70 8.75
SCTY 150306P00055000 P 03/06/15 55.0 6.10 9.10
SCTY 150306P00055500 P 03/06/15 55.5 6.50 9.70
SCTY 150306P00056000 P 03/06/15 56.0 6.90 10.10
SCTY 150306P00056500 P 03/06/15 56.5 7.30 10.50
SCTY 150306P00057000 P 03/06/15 57.0 7.70 10.90
SCTY 150306P00057500 P 03/06/15 57.5 8.30 11.40
SCTY 150306P00060000 P 03/06/15 60.0 10.50 13.75
SCTY 150306P00065000 P 03/06/15 65.0 15.30 18.60
SCTY 150313C00041000 C 03/13/15 41.0 6.70 9.80
SCTY 150313C00042000 C 03/13/15 42.0 5.90 9.40
SCTY 150313C00042500 C 03/13/15 42.5 5.30 9.00
SCTY 150313C00043000 C 03/13/15 43.0 5.10 8.60
SCTY 150313C00043500 C 03/13/15 43.5 4.70 8.20
SCTY 150313C00044000 C 03/13/15 44.0 4.45 7.60
SCTY 150313C00044500 C 03/13/15 44.5 4.10 7.60
SCTY 150313C00045000 C 03/13/15 45.0 4.10 6.00
SCTY 150313C00045500 C 03/13/15 45.5 3.80 7.05
SCTY 150313C00046000 C 03/13/15 46.0 4.15 5.35
SCTY 150313C00046500 C 03/13/15 46.5 3.80 6.45
SCTY 150313C00047000 C 03/13/15 47.0 3.65 4.75
SCTY 150313C00047500 C 03/13/15 47.5 3.40 5.95
SCTY 150313C00048000 C 03/13/15 48.0 3.25 4.20
SCTY 150313C00048500 C 03/13/15 48.5 2.90 4.05
SCTY 150313C00049000 C 03/13/15 49.0 2.65 3.65
SCTY 150313C00049500 C 03/13/15 49.5 2.40 4.60
SCTY 150313C00050000 C 03/13/15 50.0 2.19 3.25
SCTY 150313C00050500 C 03/13/15 50.5 1.96 4.85
SCTY 150313C00051000 C 03/13/15 51.0 1.81 4.90
SCTY 150313C00051500 C 03/13/15 51.5 1.64 4.10
SCTY 150313C00052000 C 03/13/15 52.0 1.49 3.05
SCTY 150313C00052500 C 03/13/15 52.5 1.35 2.38
SCTY 150313C00053000 C 03/13/15 53.0 0.69 4.00
SCTY 150313C00053500 C 03/13/15 53.5 0.00 3.40
SCTY 150313C00054000 C 03/13/15 54.0 0.00 2.94
SCTY 150313C00054500 C 03/13/15 54.5 0.00 2.80
SCTY 150313C00055000 C 03/13/15 55.0 0.37 1.73
SCTY 150313C00055500 C 03/13/15 55.5 0.00 2.56
SCTY 150313C00056000 C 03/13/15 56.0 0.00 2.46
SCTY 150313C00056500 C 03/13/15 56.5 0.00 3.35
SCTY 150313C00057000 C 03/13/15 57.0 0.07 2.02
SCTY 150313C00057500 C 03/13/15 57.5 0.07 4.80
SCTY 150313P00041000 P 03/13/15 41.0 0.00 4.75
SCTY 150313P00042000 P 03/13/15 42.0 0.00 4.75
SCTY 150313P00042500 P 03/13/15 42.5 0.00 4.75
SCTY 150313P00043000 P 03/13/15 43.0 0.00 4.75
SCTY 150313P00043500 P 03/13/15 43.5 0.00 3.60
SCTY 150313P00044000 P 03/13/15 44.0 0.05 2.92
SCTY 150313P00044500 P 03/13/15 44.5 0.20 3.35
SCTY 150313P00045000 P 03/13/15 45.0 1.54 2.57
SCTY 150313P00045500 P 03/13/15 45.5 1.08 2.99
SCTY 150313P00046000 P 03/13/15 46.0 1.78 2.93
SCTY 150313P00046500 P 03/13/15 46.5 2.24 3.40
SCTY 150313P00047000 P 03/13/15 47.0 2.43 3.40
SCTY 150313P00047500 P 03/13/15 47.5 2.69 4.85
SCTY 150313P00048000 P 03/13/15 48.0 3.05 3.90
SCTY 150313P00048500 P 03/13/15 48.5 3.20 5.00
SCTY 150313P00049000 P 03/13/15 49.0 3.55 4.35
SCTY 150313P00049500 P 03/13/15 49.5 3.75 5.50
SCTY 150313P00050000 P 03/13/15 50.0 4.05 5.00
SCTY 150313P00050500 P 03/13/15 50.5 4.20 6.00
SCTY 150313P00051000 P 03/13/15 51.0 4.15 6.35
SCTY 150313P00051500 P 03/13/15 51.5 4.30 6.60
SCTY 150313P00052000 P 03/13/15 52.0 4.60 7.00
SCTY 150313P00052500 P 03/13/15 52.5 4.95 6.55
SCTY 150313P00053000 P 03/13/15 53.0 4.90 8.20
SCTY 150313P00053500 P 03/13/15 53.5 5.30 8.55
SCTY 150313P00054000 P 03/13/15 54.0 5.50 8.95
SCTY 150313P00054500 P 03/13/15 54.5 5.70 9.35
SCTY 150313P00055000 P 03/13/15 55.0 6.15 9.80
SCTY 150313P00055500 P 03/13/15 55.5 6.50 10.20
SCTY 150313P00056000 P 03/13/15 56.0 7.00 10.55
SCTY 150313P00056500 P 03/13/15 56.5 7.55 11.00
SCTY 150313P00057000 P 03/13/15 57.0 8.00 11.40
SCTY 150313P00057500 P 03/13/15 57.5 9.10 11.40
SCTY 150320C00031000 C 03/20/15 31.0 16.50 18.60
SCTY 150320C00032000 C 03/20/15 32.0 15.65 17.90
SCTY 150320C00033000 C 03/20/15 33.0 14.65 17.00
SCTY 150320C00034000 C 03/20/15 34.0 13.65 15.70
SCTY 150320C00035000 C 03/20/15 35.0 12.70 15.25
SCTY 150320C00036000 C 03/20/15 36.0 11.75 14.15
SCTY 150320C00037000 C 03/20/15 37.0 11.05 13.25
SCTY 150320C00038000 C 03/20/15 38.0 10.25 12.30
SCTY 150320C00039000 C 03/20/15 39.0 9.40 11.35
SCTY 150320C00040000 C 03/20/15 40.0 8.50 10.55
SCTY 150320C00041000 C 03/20/15 41.0 7.80 9.60
SCTY 150320C00042000 C 03/20/15 42.0 7.05 8.90
SCTY 150320C00043000 C 03/20/15 43.0 6.35 8.00
SCTY 150320C00044000 C 03/20/15 44.0 6.40 7.00
SCTY 150320C00045000 C 03/20/15 45.0 5.85 6.15
SCTY 150320C00046000 C 03/20/15 46.0 5.20 5.55
SCTY 150320C00047000 C 03/20/15 47.0 4.60 4.95
SCTY 150320C00048000 C 03/20/15 48.0 4.05 4.45
SCTY 150320C00049000 C 03/20/15 49.0 3.60 3.85
SCTY 150320C00050000 C 03/20/15 50.0 3.05 3.45
SCTY 150320C00052500 C 03/20/15 52.5 2.20 2.59
SCTY 150320C00055000 C 03/20/15 55.0 1.45 1.75
SCTY 150320C00057500 C 03/20/15 57.5 0.96 1.34
SCTY 150320C00060000 C 03/20/15 60.0 0.50 0.86
SCTY 150320C00065000 C 03/20/15 65.0 0.21 0.41
SCTY 150320C00070000 C 03/20/15 70.0 0.04 0.25
SCTY 150320P00031000 P 03/20/15 31.0 0.08 0.26
SCTY 150320P00032000 P 03/20/15 32.0 0.11 0.30
SCTY 150320P00033000 P 03/20/15 33.0 0.15 0.30
SCTY 150320P00034000 P 03/20/15 34.0 0.21 0.33
SCTY 150320P00035000 P 03/20/15 35.0 0.27 0.47
SCTY 150320P00036000 P 03/20/15 36.0 0.35 0.56
SCTY 150320P00037000 P 03/20/15 37.0 0.43 0.70
SCTY 150320P00038000 P 03/20/15 38.0 0.55 0.85
SCTY 150320P00039000 P 03/20/15 39.0 0.73 1.00
SCTY 150320P00040000 P 03/20/15 40.0 0.89 1.21
SCTY 150320P00041000 P 03/20/15 41.0 1.07 1.45
SCTY 150320P00042000 P 03/20/15 42.0 1.26 1.91
SCTY 150320P00043000 P 03/20/15 43.0 1.52 2.00
SCTY 150320P00044000 P 03/20/15 44.0 1.79 2.34
SCTY 150320P00045000 P 03/20/15 45.0 2.16 2.66
SCTY 150320P00046000 P 03/20/15 46.0 2.51 3.15
SCTY 150320P00047000 P 03/20/15 47.0 2.92 3.60
SCTY 150320P00048000 P 03/20/15 48.0 3.40 4.10
SCTY 150320P00049000 P 03/20/15 49.0 3.90 4.55
SCTY 150320P00050000 P 03/20/15 50.0 4.45 5.20
SCTY 150320P00052500 P 03/20/15 52.5 6.00 6.75
SCTY 150320P00055000 P 03/20/15 55.0 7.80 8.50
SCTY 150320P00057500 P 03/20/15 57.5 9.45 11.05
SCTY 150320P00060000 P 03/20/15 60.0 11.75 13.25
SCTY 150320P00065000 P 03/20/15 65.0 15.90 18.20
SCTY 150320P00070000 P 03/20/15 70.0 20.70 23.05
SCTY 150417C00010000 C 04/17/15 10.0 37.60 39.35
SCTY 150417C00013000 C 04/17/15 13.0 34.60 36.40
SCTY 150417C00015000 C 04/17/15 15.0 32.55 34.40
SCTY 150417C00018000 C 04/17/15 18.0 29.55 31.25
SCTY 150417C00020000 C 04/17/15 20.0 27.55 29.60
SCTY 150417C00023000 C 04/17/15 23.0 24.60 26.25
SCTY 150417C00024000 C 04/17/15 24.0 23.60 25.25
SCTY 150417C00025000 C 04/17/15 25.0 22.55 24.35
SCTY 150417C00026000 C 04/17/15 26.0 21.45 23.40
SCTY 150417C00027000 C 04/17/15 27.0 20.40 22.55
SCTY 150417C00028000 C 04/17/15 28.0 19.45 21.60
SCTY 150417C00029000 C 04/17/15 29.0 18.50 20.65
SCTY 150417C00030000 C 04/17/15 30.0 17.45 19.75
SCTY 150417C00031000 C 04/17/15 31.0 16.80 18.85
SCTY 150417C00032000 C 04/17/15 32.0 15.80 17.90
SCTY 150417C00033000 C 04/17/15 33.0 14.90 16.90
SCTY 150417C00034000 C 04/17/15 34.0 13.85 16.20
SCTY 150417C00035000 C 04/17/15 35.0 13.00 15.35
SCTY 150417C00036000 C 04/17/15 36.0 12.25 14.20
SCTY 150417C00037000 C 04/17/15 37.0 11.15 13.60
SCTY 150417C00038000 C 04/17/15 38.0 10.60 12.50
SCTY 150417C00039000 C 04/17/15 39.0 9.60 11.80
SCTY 150417C00040000 C 04/17/15 40.0 9.00 11.00
SCTY 150417C00041000 C 04/17/15 41.0 8.25 9.85
SCTY 150417C00042000 C 04/17/15 42.0 7.55 9.30
SCTY 150417C00043000 C 04/17/15 43.0 7.00 8.10
SCTY 150417C00044000 C 04/17/15 44.0 6.35 7.35
SCTY 150417C00045000 C 04/17/15 45.0 5.85 6.80
SCTY 150417C00046000 C 04/17/15 46.0 5.60 6.15
SCTY 150417C00047000 C 04/17/15 47.0 5.30 5.80
SCTY 150417C00048000 C 04/17/15 48.0 4.80 5.30
SCTY 150417C00049000 C 04/17/15 49.0 4.25 4.60
SCTY 150417C00050000 C 04/17/15 50.0 3.85 4.25
SCTY 150417C00052500 C 04/17/15 52.5 2.89 3.10
SCTY 150417C00055000 C 04/17/15 55.0 1.90 2.38
SCTY 150417C00057500 C 04/17/15 57.5 1.34 1.75
SCTY 150417C00060000 C 04/17/15 60.0 0.95 1.33
SCTY 150417C00062500 C 04/17/15 62.5 0.65 0.87
SCTY 150417C00065000 C 04/17/15 65.0 0.43 0.62
SCTY 150417C00067500 C 04/17/15 67.5 0.29 0.45
SCTY 150417C00070000 C 04/17/15 70.0 0.25 0.34
SCTY 150417C00072500 C 04/17/15 72.5 0.15 0.23
SCTY 150417C00075000 C 04/17/15 75.0 0.08 0.16
SCTY 150417C00077500 C 04/17/15 77.5 0.06 0.16
SCTY 150417C00080000 C 04/17/15 80.0 0.02 0.15
SCTY 150417C00085000 C 04/17/15 85.0 0.00 0.12
SCTY 150417C00090000 C 04/17/15 90.0 0.02 0.10
SCTY 150417C00095000 C 04/17/15 95.0 0.02 0.10
SCTY 150417C00100000 C 04/17/15 100.0 0.02 0.10
SCTY 150417C00105000 C 04/17/15 105.0 0.02 0.10
SCTY 150417C00110000 C 04/17/15 110.0 0.02 0.10
SCTY 150417C00115000 C 04/17/15 115.0 0.00 0.10
SCTY 150417C00120000 C 04/17/15 120.0 0.00 0.10
SCTY 150417C00125000 C 04/17/15 125.0 0.02 0.10
SCTY 150417C00130000 C 04/17/15 130.0 0.02 0.10
SCTY 150417C00135000 C 04/17/15 135.0 0.00 0.10
SCTY 150417C00140000 C 04/17/15 140.0 0.00 0.10
SCTY 150417C00145000 C 04/17/15 145.0 0.00 0.10
SCTY 150417P00010000 P 04/17/15 10.0 0.00 0.10
SCTY 150417P00013000 P 04/17/15 13.0 0.00 0.10
SCTY 150417P00015000 P 04/17/15 15.0 0.00 0.11
SCTY 150417P00018000 P 04/17/15 18.0 0.00 0.12
SCTY 150417P00020000 P 04/17/15 20.0 0.02 0.09
SCTY 150417P00023000 P 04/17/15 23.0 0.02 0.15
SCTY 150417P00024000 P 04/17/15 24.0 0.06 0.17
SCTY 150417P00025000 P 04/17/15 25.0 0.04 0.19
SCTY 150417P00026000 P 04/17/15 26.0 0.06 0.21
SCTY 150417P00027000 P 04/17/15 27.0 0.08 0.23
SCTY 150417P00028000 P 04/17/15 28.0 0.13 0.22
SCTY 150417P00029000 P 04/17/15 29.0 0.17 0.24
SCTY 150417P00030000 P 04/17/15 30.0 0.22 0.29
SCTY 150417P00031000 P 04/17/15 31.0 0.27 0.35
SCTY 150417P00032000 P 04/17/15 32.0 0.33 0.42
SCTY 150417P00033000 P 04/17/15 33.0 0.36 0.64
SCTY 150417P00034000 P 04/17/15 34.0 0.40 0.62
SCTY 150417P00035000 P 04/17/15 35.0 0.54 0.75
SCTY 150417P00036000 P 04/17/15 36.0 0.70 0.91
SCTY 150417P00037000 P 04/17/15 37.0 0.85 1.04
SCTY 150417P00038000 P 04/17/15 38.0 1.00 1.25
SCTY 150417P00039000 P 04/17/15 39.0 1.21 1.47
SCTY 150417P00040000 P 04/17/15 40.0 1.41 1.73
SCTY 150417P00041000 P 04/17/15 41.0 1.67 1.96
SCTY 150417P00042000 P 04/17/15 42.0 1.85 2.28
SCTY 150417P00043000 P 04/17/15 43.0 2.24 2.62
SCTY 150417P00044000 P 04/17/15 44.0 2.56 3.05
SCTY 150417P00045000 P 04/17/15 45.0 2.93 3.40
SCTY 150417P00046000 P 04/17/15 46.0 3.30 3.65
SCTY 150417P00047000 P 04/17/15 47.0 3.75 4.35
SCTY 150417P00048000 P 04/17/15 48.0 4.20 4.95
SCTY 150417P00049000 P 04/17/15 49.0 4.75 5.60
SCTY 150417P00050000 P 04/17/15 50.0 5.30 5.85
SCTY 150417P00052500 P 04/17/15 52.5 6.75 7.40
SCTY 150417P00055000 P 04/17/15 55.0 8.45 9.15
SCTY 150417P00057500 P 04/17/15 57.5 9.95 11.55
SCTY 150417P00060000 P 04/17/15 60.0 11.95 13.80
SCTY 150417P00062500 P 04/17/15 62.5 14.10 15.90
SCTY 150417P00065000 P 04/17/15 65.0 16.35 18.30
SCTY 150417P00067500 P 04/17/15 67.5 18.65 20.70
SCTY 150417P00070000 P 04/17/15 70.0 20.70 22.95
SCTY 150417P00072500 P 04/17/15 72.5 23.10 25.50
SCTY 150417P00075000 P 04/17/15 75.0 25.55 28.00
SCTY 150417P00077500 P 04/17/15 77.5 28.05 30.45
SCTY 150417P00080000 P 04/17/15 80.0 30.55 32.95
SCTY 150417P00085000 P 04/17/15 85.0 35.60 37.85
SCTY 150417P00090000 P 04/17/15 90.0 40.70 43.00
SCTY 150417P00095000 P 04/17/15 95.0 45.60 48.00
SCTY 150417P00100000 P 04/17/15 100.0 50.65 53.00
SCTY 150417P00105000 P 04/17/15 105.0 55.70 58.00
SCTY 150417P00110000 P 04/17/15 110.0 60.65 63.00
SCTY 150417P00115000 P 04/17/15 115.0 65.50 68.20
SCTY 150417P00120000 P 04/17/15 120.0 70.70 72.95
SCTY 150417P00125000 P 04/17/15 125.0 75.60 77.95
SCTY 150417P00130000 P 04/17/15 130.0 80.50 83.15
SCTY 150417P00135000 P 04/17/15 135.0 85.65 88.10
SCTY 150417P00140000 P 04/17/15 140.0 90.65 93.20
SCTY 150417P00145000 P 04/17/15 145.0 95.65 98.25
SCTY 150717C00022000 C 07/17/15 22.0 25.45 27.50
SCTY 150717C00025000 C 07/17/15 25.0 22.70 24.85
SCTY 150717C00026000 C 07/17/15 26.0 21.50 24.05
SCTY 150717C00027000 C 07/17/15 27.0 20.20 23.10
SCTY 150717C00028000 C 07/17/15 28.0 19.75 22.25
SCTY 150717C00029000 C 07/17/15 29.0 18.70 21.35
SCTY 150717C00030000 C 07/17/15 30.0 17.90 20.45
SCTY 150717C00031000 C 07/17/15 31.0 17.15 19.60
SCTY 150717C00032000 C 07/17/15 32.0 16.15 18.75
SCTY 150717C00033000 C 07/17/15 33.0 15.55 17.40
SCTY 150717C00034000 C 07/17/15 34.0 14.70 16.55
SCTY 150717C00035000 C 07/17/15 35.0 13.95 15.75
SCTY 150717C00036000 C 07/17/15 36.0 13.15 14.95
SCTY 150717C00037000 C 07/17/15 37.0 12.45 14.20
SCTY 150717C00038000 C 07/17/15 38.0 11.55 13.45
SCTY 150717C00039000 C 07/17/15 39.0 11.00 13.00
SCTY 150717C00040000 C 07/17/15 40.0 10.20 12.30
SCTY 150717C00041000 C 07/17/15 41.0 9.65 11.60
SCTY 150717C00042000 C 07/17/15 42.0 9.05 10.50
SCTY 150717C00043000 C 07/17/15 43.0 8.40 9.75
SCTY 150717C00044000 C 07/17/15 44.0 8.00 9.15
SCTY 150717C00045000 C 07/17/15 45.0 7.65 8.60
SCTY 150717C00046000 C 07/17/15 46.0 6.95 8.05
SCTY 150717C00047000 C 07/17/15 47.0 6.60 8.00
SCTY 150717C00048000 C 07/17/15 48.0 6.10 7.40
SCTY 150717C00049000 C 07/17/15 49.0 5.70 6.80
SCTY 150717C00050000 C 07/17/15 50.0 5.50 6.10
SCTY 150717C00052500 C 07/17/15 52.5 4.40 5.10
SCTY 150717C00055000 C 07/17/15 55.0 3.55 4.20
SCTY 150717C00057500 C 07/17/15 57.5 2.77 3.50
SCTY 150717C00060000 C 07/17/15 60.0 2.63 2.86
SCTY 150717C00062500 C 07/17/15 62.5 1.99 2.44
SCTY 150717C00065000 C 07/17/15 65.0 1.60 2.00
SCTY 150717C00070000 C 07/17/15 70.0 0.94 1.37
SCTY 150717C00075000 C 07/17/15 75.0 0.64 0.95
SCTY 150717C00080000 C 07/17/15 80.0 0.42 0.66
SCTY 150717C00085000 C 07/17/15 85.0 0.25 0.50
SCTY 150717C00090000 C 07/17/15 90.0 0.17 0.29
SCTY 150717C00095000 C 07/17/15 95.0 0.10 0.21
SCTY 150717C00100000 C 07/17/15 100.0 0.05 0.25
SCTY 150717C00105000 C 07/17/15 105.0 0.02 0.21
SCTY 150717C00110000 C 07/17/15 110.0 0.02 0.18
SCTY 150717P00022000 P 07/17/15 22.0 0.17 0.30
SCTY 150717P00025000 P 07/17/15 25.0 0.35 0.47
SCTY 150717P00026000 P 07/17/15 26.0 0.39 0.51
SCTY 150717P00027000 P 07/17/15 27.0 0.47 0.68
SCTY 150717P00028000 P 07/17/15 28.0 0.55 0.78
SCTY 150717P00029000 P 07/17/15 29.0 0.65 0.90
SCTY 150717P00030000 P 07/17/15 30.0 0.75 1.03
SCTY 150717P00031000 P 07/17/15 31.0 0.88 1.17
SCTY 150717P00032000 P 07/17/15 32.0 1.01 1.34
SCTY 150717P00033000 P 07/17/15 33.0 1.17 1.52
SCTY 150717P00034000 P 07/17/15 34.0 1.34 1.83
SCTY 150717P00035000 P 07/17/15 35.0 1.54 2.07
SCTY 150717P00036000 P 07/17/15 36.0 1.74 2.34
SCTY 150717P00037000 P 07/17/15 37.0 1.81 2.62
SCTY 150717P00038000 P 07/17/15 38.0 2.21 2.89
SCTY 150717P00039000 P 07/17/15 39.0 2.48 3.25
SCTY 150717P00040000 P 07/17/15 40.0 2.78 3.40
SCTY 150717P00041000 P 07/17/15 41.0 3.05 3.95
SCTY 150717P00042000 P 07/17/15 42.0 3.40 4.25
SCTY 150717P00043000 P 07/17/15 43.0 3.90 4.65
SCTY 150717P00044000 P 07/17/15 44.0 4.30 5.00
SCTY 150717P00045000 P 07/17/15 45.0 4.55 5.60
SCTY 150717P00046000 P 07/17/15 46.0 5.40 6.10
SCTY 150717P00047000 P 07/17/15 47.0 5.90 6.80
SCTY 150717P00048000 P 07/17/15 48.0 6.40 7.30
SCTY 150717P00049000 P 07/17/15 49.0 6.95 7.90
SCTY 150717P00050000 P 07/17/15 50.0 7.55 8.50
SCTY 150717P00052500 P 07/17/15 52.5 9.00 9.70
SCTY 150717P00055000 P 07/17/15 55.0 10.65 11.75
SCTY 150717P00057500 P 07/17/15 57.5 12.30 13.65
SCTY 150717P00060000 P 07/17/15 60.0 13.60 15.55
SCTY 150717P00062500 P 07/17/15 62.5 15.50 17.70
SCTY 150717P00065000 P 07/17/15 65.0 17.55 19.90
SCTY 150717P00070000 P 07/17/15 70.0 21.95 24.15
SCTY 150717P00075000 P 07/17/15 75.0 26.70 28.80
SCTY 150717P00080000 P 07/17/15 80.0 31.30 34.05
SCTY 150717P00085000 P 07/17/15 85.0 36.30 38.85
SCTY 150717P00090000 P 07/17/15 90.0 41.10 43.90
SCTY 150717P00095000 P 07/17/15 95.0 45.90 48.60
SCTY 150717P00100000 P 07/17/15 100.0 50.60 53.80
SCTY 150717P00105000 P 07/17/15 105.0 55.75 58.75
SCTY 150717P00110000 P 07/17/15 110.0 60.75 63.60
SCTY 160115C00005000 C 01/15/16 5.0 42.35 44.50
SCTY 160115C00010000 C 01/15/16 10.0 37.35 40.20
SCTY 160115C00015000 C 01/15/16 15.0 32.40 34.60
SCTY 160115C00018000 C 01/15/16 18.0 29.20 31.90
SCTY 160115C00020000 C 01/15/16 20.0 27.20 29.70
SCTY 160115C00023000 C 01/15/16 23.0 24.75 27.20
SCTY 160115C00025000 C 01/15/16 25.0 23.10 25.60
SCTY 160115C00028000 C 01/15/16 28.0 20.60 23.00
SCTY 160115C00030000 C 01/15/16 30.0 19.10 21.40
SCTY 160115C00033000 C 01/15/16 33.0 16.80 19.20
SCTY 160115C00035000 C 01/15/16 35.0 15.40 17.80
SCTY 160115C00037000 C 01/15/16 37.0 14.20 15.85
SCTY 160115C00040000 C 01/15/16 40.0 12.25 13.95
SCTY 160115C00042000 C 01/15/16 42.0 11.25 12.85
SCTY 160115C00045000 C 01/15/16 45.0 9.65 11.25
SCTY 160115C00047000 C 01/15/16 47.0 8.90 10.35
SCTY 160115C00050000 C 01/15/16 50.0 8.35 8.60
SCTY 160115C00052500 C 01/15/16 52.5 6.70 8.00
SCTY 160115C00055000 C 01/15/16 55.0 6.30 7.15
SCTY 160115C00057500 C 01/15/16 57.5 5.50 6.35
SCTY 160115C00060000 C 01/15/16 60.0 5.10 5.55
SCTY 160115C00062500 C 01/15/16 62.5 4.30 4.95
SCTY 160115C00065000 C 01/15/16 65.0 3.70 4.35
SCTY 160115C00067500 C 01/15/16 67.5 3.30 3.85
SCTY 160115C00070000 C 01/15/16 70.0 3.10 3.55
SCTY 160115C00072500 C 01/15/16 72.5 2.45 3.10
SCTY 160115C00075000 C 01/15/16 75.0 2.13 2.69
SCTY 160115C00077500 C 01/15/16 77.5 1.83 2.40
SCTY 160115C00080000 C 01/15/16 80.0 1.57 2.14
SCTY 160115C00082500 C 01/15/16 82.5 1.35 1.91
SCTY 160115C00085000 C 01/15/16 85.0 1.12 2.04
SCTY 160115C00087500 C 01/15/16 87.5 0.91 1.83
SCTY 160115C00090000 C 01/15/16 90.0 0.84 1.34
SCTY 160115C00092500 C 01/15/16 92.5 0.73 1.17
SCTY 160115C00095000 C 01/15/16 95.0 0.73 1.23
SCTY 160115C00100000 C 01/15/16 100.0 0.58 0.85
SCTY 160115C00105000 C 01/15/16 105.0 0.36 0.70
SCTY 160115C00110000 C 01/15/16 110.0 0.30 0.54
SCTY 160115C00115000 C 01/15/16 115.0 0.25 0.45
SCTY 160115C00120000 C 01/15/16 120.0 0.30 0.40
SCTY 160115C00125000 C 01/15/16 125.0 0.16 0.32
SCTY 160115C00130000 C 01/15/16 130.0 0.08 0.40
SCTY 160115C00135000 C 01/15/16 135.0 0.06 0.36
SCTY 160115C00140000 C 01/15/16 140.0 0.08 0.17
SCTY 160115C00145000 C 01/15/16 145.0 0.05 0.16
SCTY 160115C00150000 C 01/15/16 150.0 0.03 0.26
SCTY 160115C00155000 C 01/15/16 155.0 0.01 0.20
SCTY 160115C00160000 C 01/15/16 160.0 0.01 0.29
SCTY 160115C00165000 C 01/15/16 165.0 0.00 0.30
SCTY 160115C00170000 C 01/15/16 170.0 0.05 0.25
SCTY 160115P00005000 P 01/15/16 5.0 0.00 0.14
SCTY 160115P00010000 P 01/15/16 10.0 0.01 0.30
SCTY 160115P00015000 P 01/15/16 15.0 0.22 0.32
SCTY 160115P00018000 P 01/15/16 18.0 0.40 0.54
SCTY 160115P00020000 P 01/15/16 20.0 0.56 0.71
SCTY 160115P00023000 P 01/15/16 23.0 0.88 1.32
SCTY 160115P00025000 P 01/15/16 25.0 1.17 1.65
SCTY 160115P00028000 P 01/15/16 28.0 1.64 2.27
SCTY 160115P00030000 P 01/15/16 30.0 2.04 2.74
SCTY 160115P00033000 P 01/15/16 33.0 2.77 3.55
SCTY 160115P00035000 P 01/15/16 35.0 3.35 4.15
SCTY 160115P00037000 P 01/15/16 37.0 4.15 4.95
SCTY 160115P00040000 P 01/15/16 40.0 5.50 6.10
SCTY 160115P00042000 P 01/15/16 42.0 6.00 7.00
SCTY 160115P00045000 P 01/15/16 45.0 8.00 8.65
SCTY 160115P00047000 P 01/15/16 47.0 8.50 9.50
SCTY 160115P00050000 P 01/15/16 50.0 10.50 11.65
SCTY 160115P00052500 P 01/15/16 52.5 12.00 12.85
SCTY 160115P00055000 P 01/15/16 55.0 13.65 14.60
SCTY 160115P00057500 P 01/15/16 57.5 15.35 16.85
SCTY 160115P00060000 P 01/15/16 60.0 17.30 18.55
SCTY 160115P00062500 P 01/15/16 62.5 19.15 19.80
SCTY 160115P00065000 P 01/15/16 65.0 21.10 21.70
SCTY 160115P00067500 P 01/15/16 67.5 23.05 23.70
SCTY 160115P00070000 P 01/15/16 70.0 25.20 25.75
SCTY 160115P00072500 P 01/15/16 72.5 26.50 28.55
SCTY 160115P00075000 P 01/15/16 75.0 28.70 31.30
SCTY 160115P00077500 P 01/15/16 77.5 30.90 33.50
SCTY 160115P00080000 P 01/15/16 80.0 33.30 35.50
SCTY 160115P00082500 P 01/15/16 82.5 35.50 37.45
SCTY 160115P00085000 P 01/15/16 85.0 37.90 40.30
SCTY 160115P00087500 P 01/15/16 87.5 40.10 42.60
SCTY 160115P00090000 P 01/15/16 90.0 42.30 44.90
SCTY 160115P00092500 P 01/15/16 92.5 44.90 47.20
SCTY 160115P00095000 P 01/15/16 95.0 47.30 49.60
SCTY 160115P00100000 P 01/15/16 100.0 52.10 54.40
SCTY 160115P00105000 P 01/15/16 105.0 56.70 59.20
SCTY 160115P00110000 P 01/15/16 110.0 61.70 64.00
SCTY 160115P00115000 P 01/15/16 115.0 66.50 68.80
SCTY 160115P00120000 P 01/15/16 120.0 71.50 73.80
SCTY 160115P00125000 P 01/15/16 125.0 76.10 79.40
SCTY 160115P00130000 P 01/15/16 130.0 81.30 83.60
SCTY 160115P00135000 P 01/15/16 135.0 86.10 88.60
SCTY 160115P00140000 P 01/15/16 140.0 91.00 94.20
SCTY 160115P00145000 P 01/15/16 145.0 95.00 99.20
SCTY 160115P00150000 P 01/15/16 150.0 100.90 103.40
SCTY 160115P00155000 P 01/15/16 155.0 105.90 108.40
SCTY 160115P00160000 P 01/15/16 160.0 110.70 113.40
SCTY 160115P00165000 P 01/15/16 165.0 115.55 119.00
SCTY 160115P00170000 P 01/15/16 170.0 120.50 123.80
SCTY 170120C00008000 C 01/20/17 8.0 39.40 41.60
SCTY 170120C00010000 C 01/20/17 10.0 37.40 39.65
SCTY 170120C00013000 C 01/20/17 13.0 34.10 36.90
SCTY 170120C00015000 C 01/20/17 15.0 31.90 35.45
SCTY 170120C00018000 C 01/20/17 18.0 29.00 32.35
SCTY 170120C00020000 C 01/20/17 20.0 27.15 30.60
SCTY 170120C00023000 C 01/20/17 23.0 24.75 28.20
SCTY 170120C00025000 C 01/20/17 25.0 23.65 26.60
SCTY 170120C00028000 C 01/20/17 28.0 21.70 24.60
SCTY 170120C00030000 C 01/20/17 30.0 21.00 23.20
SCTY 170120C00033000 C 01/20/17 33.0 18.40 21.40
SCTY 170120C00035000 C 01/20/17 35.0 18.00 20.20
SCTY 170120C00038000 C 01/20/17 38.0 15.55 18.60
SCTY 170120C00040000 C 01/20/17 40.0 16.00 17.75
SCTY 170120C00043000 C 01/20/17 43.0 13.20 16.70
SCTY 170120C00045000 C 01/20/17 45.0 13.00 15.50
SCTY 170120C00050000 C 01/20/17 50.0 11.60 13.25
SCTY 170120C00052500 C 01/20/17 52.5 10.50 12.60
SCTY 170120C00055000 C 01/20/17 55.0 10.05 11.75
SCTY 170120C00057500 C 01/20/17 57.5 9.15 10.70
SCTY 170120C00060000 C 01/20/17 60.0 8.05 9.85
SCTY 170120C00062500 C 01/20/17 62.5 6.95 9.45
SCTY 170120C00065000 C 01/20/17 65.0 7.35 8.90
SCTY 170120C00067500 C 01/20/17 67.5 6.55 8.40
SCTY 170120C00070000 C 01/20/17 70.0 5.95 7.95
SCTY 170120C00072500 C 01/20/17 72.5 5.65 7.50
SCTY 170120C00075000 C 01/20/17 75.0 5.20 7.55
SCTY 170120C00077500 C 01/20/17 77.5 4.70 6.50
SCTY 170120C00080000 C 01/20/17 80.0 4.65 7.10
SCTY 170120C00085000 C 01/20/17 85.0 4.00 5.50
SCTY 170120C00090000 C 01/20/17 90.0 3.50 4.90
SCTY 170120C00095000 C 01/20/17 95.0 2.80 4.40
SCTY 170120C00100000 C 01/20/17 100.0 3.00 3.70
SCTY 170120C00105000 C 01/20/17 105.0 2.11 3.60
SCTY 170120C00110000 C 01/20/17 110.0 1.25 2.99
SCTY 170120C00115000 C 01/20/17 115.0 1.70 2.70
SCTY 170120C00120000 C 01/20/17 120.0 1.28 2.45
SCTY 170120C00125000 C 01/20/17 125.0 1.23 2.23
SCTY 170120C00130000 C 01/20/17 130.0 1.50 2.03
SCTY 170120C00135000 C 01/20/17 135.0 0.87 1.86
SCTY 170120C00140000 C 01/20/17 140.0 1.00 1.71
SCTY 170120P00008000 P 01/20/17 8.0 0.17 0.56
SCTY 170120P00010000 P 01/20/17 10.0 0.55 0.86
SCTY 170120P00013000 P 01/20/17 13.0 0.75 1.20
SCTY 170120P00015000 P 01/20/17 15.0 0.90 1.50
SCTY 170120P00018000 P 01/20/17 18.0 1.37 2.04
SCTY 170120P00020000 P 01/20/17 20.0 1.74 2.48
SCTY 170120P00023000 P 01/20/17 23.0 2.42 3.30
SCTY 170120P00025000 P 01/20/17 25.0 2.93 3.95
SCTY 170120P00028000 P 01/20/17 28.0 3.80 5.05
SCTY 170120P00030000 P 01/20/17 30.0 4.45 5.85
SCTY 170120P00033000 P 01/20/17 33.0 5.55 7.05
SCTY 170120P00035000 P 01/20/17 35.0 6.35 7.90
SCTY 170120P00038000 P 01/20/17 38.0 7.65 9.35
SCTY 170120P00040000 P 01/20/17 40.0 8.55 10.40
SCTY 170120P00043000 P 01/20/17 43.0 10.55 12.15
SCTY 170120P00045000 P 01/20/17 45.0 11.80 12.55
SCTY 170120P00050000 P 01/20/17 50.0 14.85 15.45
SCTY 170120P00052500 P 01/20/17 52.5 15.45 18.55
SCTY 170120P00055000 P 01/20/17 55.0 17.10 19.00
SCTY 170120P00057500 P 01/20/17 57.5 19.55 22.10
SCTY 170120P00060000 P 01/20/17 60.0 21.10 24.10
SCTY 170120P00062500 P 01/20/17 62.5 22.20 26.00
SCTY 170120P00065000 P 01/20/17 65.0 24.10 28.00
SCTY 170120P00067500 P 01/20/17 67.5 26.10 30.00
SCTY 170120P00070000 P 01/20/17 70.0 28.05 32.00
SCTY 170120P00072500 P 01/20/17 72.5 30.10 34.10
SCTY 170120P00075000 P 01/20/17 75.0 32.20 36.15
SCTY 170120P00077500 P 01/20/17 77.5 34.30 38.25
SCTY 170120P00080000 P 01/20/17 80.0 36.40 40.35
SCTY 170120P00085000 P 01/20/17 85.0 40.75 44.65
SCTY 170120P00090000 P 01/20/17 90.0 45.10 49.00
SCTY 170120P00095000 P 01/20/17 95.0 49.60 53.50
SCTY 170120P00100000 P 01/20/17 100.0 54.75 57.85
SCTY 170120P00105000 P 01/20/17 105.0 58.90 62.55
SCTY 170120P00110000 P 01/20/17 110.0 63.35 67.15
SCTY 170120P00115000 P 01/20/17 115.0 68.30 71.80
SCTY 170120P00120000 P 01/20/17 120.0 72.90 75.80
SCTY 170120P00125000 P 01/20/17 125.0 77.70 80.60
SCTY 170120P00130000 P 01/20/17 130.0 82.30 85.40
SCTY 170120P00135000 P 01/20/17 135.0 87.10 90.20
SCTY 170120P00140000 P 01/20/17 140.0 91.90 95.00

OPRA data is delayed 15 minutes.