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 (2014-06-27)Premium Content

Solarcity Corporation (SCTY)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCTY 140801C00041000 C 08/01/14 41.0 30.05 32.80
SCTY 140801C00042000 C 08/01/14 42.0 28.40 32.90
SCTY 140801C00042500 C 08/01/14 42.5 28.10 32.40
SCTY 140801C00043000 C 08/01/14 43.0 27.35 31.90
SCTY 140801C00043500 C 08/01/14 43.5 27.35 31.40
SCTY 140801C00044000 C 08/01/14 44.0 27.05 30.90
SCTY 140801C00044500 C 08/01/14 44.5 26.55 30.40
SCTY 140801C00045000 C 08/01/14 45.0 25.55 29.80
SCTY 140801C00045500 C 08/01/14 45.5 25.35 29.40
SCTY 140801C00046000 C 08/01/14 46.0 24.75 28.90
SCTY 140801C00046500 C 08/01/14 46.5 24.55 28.40
SCTY 140801C00047000 C 08/01/14 47.0 23.95 27.90
SCTY 140801C00047500 C 08/01/14 47.5 23.35 27.40
SCTY 140801C00048000 C 08/01/14 48.0 23.05 26.90
SCTY 140801C00048500 C 08/01/14 48.5 22.30 25.95
SCTY 140801C00049000 C 08/01/14 49.0 21.80 25.90
SCTY 140801C00049500 C 08/01/14 49.5 21.00 25.40
SCTY 140801C00050000 C 08/01/14 50.0 21.15 23.80
SCTY 140801C00050500 C 08/01/14 50.5 20.70 23.25
SCTY 140801C00051000 C 08/01/14 51.0 19.55 23.85
SCTY 140801C00051500 C 08/01/14 51.5 19.55 23.40
SCTY 140801C00052000 C 08/01/14 52.0 19.10 22.90
SCTY 140801C00052500 C 08/01/14 52.5 18.10 22.40
SCTY 140801C00053000 C 08/01/14 53.0 17.40 21.90
SCTY 140801C00053500 C 08/01/14 53.5 17.40 20.35
SCTY 140801C00054000 C 08/01/14 54.0 16.95 20.90
SCTY 140801C00054500 C 08/01/14 54.5 16.75 19.35
SCTY 140801C00055000 C 08/01/14 55.0 16.20 18.80
SCTY 140801C00055500 C 08/01/14 55.5 15.75 19.40
SCTY 140801C00056000 C 08/01/14 56.0 15.25 17.80
SCTY 140801C00056500 C 08/01/14 56.5 14.75 17.35
SCTY 140801C00057000 C 08/01/14 57.0 14.25 16.80
SCTY 140801C00057500 C 08/01/14 57.5 13.75 16.35
SCTY 140801C00058000 C 08/01/14 58.0 13.30 15.80
SCTY 140801C00059000 C 08/01/14 59.0 12.15 15.95
SCTY 140801C00060000 C 08/01/14 60.0 11.35 13.85
SCTY 140801C00061000 C 08/01/14 61.0 10.40 12.90
SCTY 140801C00062000 C 08/01/14 62.0 9.40 12.00
SCTY 140801C00062500 C 08/01/14 62.5 8.95 12.50
SCTY 140801C00063000 C 08/01/14 63.0 8.50 11.05
SCTY 140801C00063500 C 08/01/14 63.5 7.95 11.55
SCTY 140801C00064000 C 08/01/14 64.0 8.45 9.50
SCTY 140801C00064500 C 08/01/14 64.5 8.00 9.00
SCTY 140801C00065000 C 08/01/14 65.0 7.50 8.30
SCTY 140801C00065500 C 08/01/14 65.5 7.05 8.05
SCTY 140801C00066000 C 08/01/14 66.0 6.65 7.60
SCTY 140801C00066500 C 08/01/14 66.5 6.20 7.15
SCTY 140801C00067000 C 08/01/14 67.0 5.95 6.70
SCTY 140801C00067500 C 08/01/14 67.5 5.55 6.30
SCTY 140801C00068000 C 08/01/14 68.0 4.95 5.85
SCTY 140801C00068500 C 08/01/14 68.5 4.55 5.50
SCTY 140801C00069000 C 08/01/14 69.0 4.25 5.10
SCTY 140801C00069500 C 08/01/14 69.5 4.00 4.70
SCTY 140801C00070000 C 08/01/14 70.0 3.65 4.20
SCTY 140801C00070500 C 08/01/14 70.5 3.20 4.00
SCTY 140801C00071000 C 08/01/14 71.0 2.98 3.65
SCTY 140801C00071500 C 08/01/14 71.5 2.66 3.15
SCTY 140801C00072000 C 08/01/14 72.0 2.43 2.82
SCTY 140801C00072500 C 08/01/14 72.5 2.22 2.53
SCTY 140801C00073000 C 08/01/14 73.0 1.91 2.31
SCTY 140801C00073500 C 08/01/14 73.5 1.72 2.29
SCTY 140801C00074000 C 08/01/14 74.0 1.57 2.01
SCTY 140801C00074500 C 08/01/14 74.5 1.36 2.17
SCTY 140801C00075000 C 08/01/14 75.0 1.25 1.56
SCTY 140801C00076000 C 08/01/14 76.0 0.92 1.15
SCTY 140801C00077000 C 08/01/14 77.0 0.66 0.91
SCTY 140801C00077500 C 08/01/14 77.5 0.44 0.94
SCTY 140801C00078000 C 08/01/14 78.0 0.50 0.70
SCTY 140801C00080000 C 08/01/14 80.0 0.38 0.49
SCTY 140801C00085000 C 08/01/14 85.0 0.05 0.25
SCTY 140801C00090000 C 08/01/14 90.0 0.05 0.06
SCTY 140801C00095000 C 08/01/14 95.0 0.00 0.04
SCTY 140801C00100000 C 08/01/14 100.0 0.00 0.06
SCTY 140801C00105000 C 08/01/14 105.0 0.00 0.04
SCTY 140801P00041000 P 08/01/14 41.0 0.00 0.25
SCTY 140801P00042000 P 08/01/14 42.0 0.00 0.25
SCTY 140801P00042500 P 08/01/14 42.5 0.00 0.25
SCTY 140801P00043000 P 08/01/14 43.0 0.00 0.25
SCTY 140801P00043500 P 08/01/14 43.5 0.00 0.25
SCTY 140801P00044000 P 08/01/14 44.0 0.00 0.14
SCTY 140801P00044500 P 08/01/14 44.5 0.00 0.13
SCTY 140801P00045000 P 08/01/14 45.0 0.00 0.17
SCTY 140801P00045500 P 08/01/14 45.5 0.00 0.25
SCTY 140801P00046000 P 08/01/14 46.0 0.00 0.25
SCTY 140801P00046500 P 08/01/14 46.5 0.00 0.26
SCTY 140801P00047000 P 08/01/14 47.0 0.00 0.25
SCTY 140801P00047500 P 08/01/14 47.5 0.00 0.25
SCTY 140801P00048000 P 08/01/14 48.0 0.00 0.25
SCTY 140801P00048500 P 08/01/14 48.5 0.00 0.25
SCTY 140801P00049000 P 08/01/14 49.0 0.00 0.25
SCTY 140801P00049500 P 08/01/14 49.5 0.00 0.25
SCTY 140801P00050000 P 08/01/14 50.0 0.00 0.15
SCTY 140801P00050500 P 08/01/14 50.5 0.00 0.25
SCTY 140801P00051000 P 08/01/14 51.0 0.00 0.25
SCTY 140801P00051500 P 08/01/14 51.5 0.00 0.23
SCTY 140801P00052000 P 08/01/14 52.0 0.00 0.19
SCTY 140801P00052500 P 08/01/14 52.5 0.00 0.25
SCTY 140801P00053000 P 08/01/14 53.0 0.00 0.25
SCTY 140801P00053500 P 08/01/14 53.5 0.00 0.25
SCTY 140801P00054000 P 08/01/14 54.0 0.00 0.26
SCTY 140801P00054500 P 08/01/14 54.5 0.00 0.25
SCTY 140801P00055000 P 08/01/14 55.0 0.00 0.25
SCTY 140801P00055500 P 08/01/14 55.5 0.00 0.26
SCTY 140801P00056000 P 08/01/14 56.0 0.00 0.25
SCTY 140801P00056500 P 08/01/14 56.5 0.00 0.12
SCTY 140801P00057000 P 08/01/14 57.0 0.00 0.19
SCTY 140801P00057500 P 08/01/14 57.5 0.00 0.23
SCTY 140801P00058000 P 08/01/14 58.0 0.05 0.15
SCTY 140801P00059000 P 08/01/14 59.0 0.00 0.18
SCTY 140801P00060000 P 08/01/14 60.0 0.01 0.14
SCTY 140801P00061000 P 08/01/14 61.0 0.04 0.20
SCTY 140801P00062000 P 08/01/14 62.0 0.05 0.25
SCTY 140801P00062500 P 08/01/14 62.5 0.04 0.27
SCTY 140801P00063000 P 08/01/14 63.0 0.15 0.20
SCTY 140801P00063500 P 08/01/14 63.5 0.07 0.33
SCTY 140801P00064000 P 08/01/14 64.0 0.11 0.33
SCTY 140801P00064500 P 08/01/14 64.5 0.17 0.37
SCTY 140801P00065000 P 08/01/14 65.0 0.18 0.41
SCTY 140801P00065500 P 08/01/14 65.5 0.25 0.42
SCTY 140801P00066000 P 08/01/14 66.0 0.29 0.47
SCTY 140801P00066500 P 08/01/14 66.5 0.36 0.52
SCTY 140801P00067000 P 08/01/14 67.0 0.43 0.58
SCTY 140801P00067500 P 08/01/14 67.5 0.49 0.66
SCTY 140801P00068000 P 08/01/14 68.0 0.61 0.76
SCTY 140801P00068500 P 08/01/14 68.5 0.68 1.00
SCTY 140801P00069000 P 08/01/14 69.0 0.81 0.99
SCTY 140801P00069500 P 08/01/14 69.5 0.92 1.13
SCTY 140801P00070000 P 08/01/14 70.0 1.07 1.27
SCTY 140801P00070500 P 08/01/14 70.5 1.29 1.59
SCTY 140801P00071000 P 08/01/14 71.0 1.41 1.77
SCTY 140801P00071500 P 08/01/14 71.5 1.61 1.94
SCTY 140801P00072000 P 08/01/14 72.0 1.89 2.20
SCTY 140801P00072500 P 08/01/14 72.5 2.20 2.39
SCTY 140801P00073000 P 08/01/14 73.0 2.40 2.65
SCTY 140801P00073500 P 08/01/14 73.5 2.62 2.98
SCTY 140801P00074000 P 08/01/14 74.0 2.93 3.35
SCTY 140801P00074500 P 08/01/14 74.5 3.25 3.55
SCTY 140801P00075000 P 08/01/14 75.0 3.60 4.00
SCTY 140801P00076000 P 08/01/14 76.0 4.30 4.80
SCTY 140801P00077000 P 08/01/14 77.0 5.15 5.50
SCTY 140801P00077500 P 08/01/14 77.5 5.05 8.05
SCTY 140801P00078000 P 08/01/14 78.0 5.90 6.25
SCTY 140801P00080000 P 08/01/14 80.0 6.85 9.20
SCTY 140801P00085000 P 08/01/14 85.0 11.45 13.95
SCTY 140801P00090000 P 08/01/14 90.0 16.35 19.80
SCTY 140801P00095000 P 08/01/14 95.0 21.35 24.80
SCTY 140801P00100000 P 08/01/14 100.0 26.30 29.70
SCTY 140801P00105000 P 08/01/14 105.0 31.30 33.85
SCTY 140808C00050000 C 08/08/14 50.0 21.30 23.80
SCTY 140808C00055000 C 08/08/14 55.0 16.50 19.45
SCTY 140808C00057500 C 08/08/14 57.5 14.30 16.95
SCTY 140808C00060000 C 08/08/14 60.0 12.40 14.20
SCTY 140808C00061000 C 08/08/14 61.0 11.45 13.40
SCTY 140808C00062000 C 08/08/14 62.0 11.40 12.15
SCTY 140808C00062500 C 08/08/14 62.5 11.00 11.50
SCTY 140808C00063000 C 08/08/14 63.0 10.55 11.10
SCTY 140808C00063500 C 08/08/14 63.5 10.10 10.70
SCTY 140808C00064000 C 08/08/14 64.0 9.70 10.55
SCTY 140808C00064500 C 08/08/14 64.5 9.25 9.90
SCTY 140808C00065000 C 08/08/14 65.0 9.10 9.55
SCTY 140808C00065500 C 08/08/14 65.5 8.60 9.15
SCTY 140808C00066000 C 08/08/14 66.0 8.25 8.85
SCTY 140808C00066500 C 08/08/14 66.5 7.95 8.50
SCTY 140808C00067000 C 08/08/14 67.0 7.60 8.15
SCTY 140808C00067500 C 08/08/14 67.5 7.25 7.80
SCTY 140808C00068000 C 08/08/14 68.0 7.05 7.50
SCTY 140808C00068500 C 08/08/14 68.5 6.70 7.05
SCTY 140808C00069000 C 08/08/14 69.0 6.30 6.75
SCTY 140808C00069500 C 08/08/14 69.5 6.10 6.60
SCTY 140808C00070000 C 08/08/14 70.0 5.85 6.20
SCTY 140808C00070500 C 08/08/14 70.5 5.60 5.90
SCTY 140808C00071000 C 08/08/14 71.0 5.20 5.70
SCTY 140808C00071500 C 08/08/14 71.5 5.05 5.45
SCTY 140808C00072000 C 08/08/14 72.0 4.75 5.20
SCTY 140808C00072500 C 08/08/14 72.5 4.55 4.90
SCTY 140808C00073000 C 08/08/14 73.0 4.35 5.05
SCTY 140808C00073500 C 08/08/14 73.5 4.10 4.35
SCTY 140808C00074000 C 08/08/14 74.0 3.85 4.60
SCTY 140808C00074500 C 08/08/14 74.5 3.75 4.35
SCTY 140808C00075000 C 08/08/14 75.0 3.50 3.85
SCTY 140808C00076000 C 08/08/14 76.0 3.20 3.45
SCTY 140808C00077000 C 08/08/14 77.0 2.84 3.45
SCTY 140808C00078000 C 08/08/14 78.0 2.54 3.10
SCTY 140808C00079000 C 08/08/14 79.0 2.28 2.88
SCTY 140808C00080000 C 08/08/14 80.0 1.97 2.36
SCTY 140808C00085000 C 08/08/14 85.0 1.20 1.65
SCTY 140808C00090000 C 08/08/14 90.0 0.62 0.85
SCTY 140808P00050000 P 08/08/14 50.0 0.00 0.29
SCTY 140808P00055000 P 08/08/14 55.0 0.12 0.40
SCTY 140808P00057500 P 08/08/14 57.5 0.43 0.72
SCTY 140808P00060000 P 08/08/14 60.0 0.71 0.92
SCTY 140808P00061000 P 08/08/14 61.0 0.85 1.08
SCTY 140808P00062000 P 08/08/14 62.0 1.03 1.27
SCTY 140808P00062500 P 08/08/14 62.5 1.09 1.31
SCTY 140808P00063000 P 08/08/14 63.0 1.26 1.38
SCTY 140808P00063500 P 08/08/14 63.5 1.23 1.52
SCTY 140808P00064000 P 08/08/14 64.0 1.34 1.64
SCTY 140808P00064500 P 08/08/14 64.5 1.55 1.80
SCTY 140808P00065000 P 08/08/14 65.0 1.59 1.84
SCTY 140808P00065500 P 08/08/14 65.5 1.72 1.99
SCTY 140808P00066000 P 08/08/14 66.0 1.89 2.18
SCTY 140808P00066500 P 08/08/14 66.5 2.05 2.34
SCTY 140808P00067000 P 08/08/14 67.0 2.14 2.49
SCTY 140808P00067500 P 08/08/14 67.5 2.38 2.59
SCTY 140808P00068000 P 08/08/14 68.0 2.58 2.84
SCTY 140808P00068500 P 08/08/14 68.5 2.72 3.05
SCTY 140808P00069000 P 08/08/14 69.0 2.91 3.25
SCTY 140808P00069500 P 08/08/14 69.5 3.10 3.45
SCTY 140808P00070000 P 08/08/14 70.0 3.35 3.50
SCTY 140808P00070500 P 08/08/14 70.5 3.60 3.75
SCTY 140808P00071000 P 08/08/14 71.0 3.75 4.10
SCTY 140808P00071500 P 08/08/14 71.5 4.00 4.40
SCTY 140808P00072000 P 08/08/14 72.0 4.25 4.65
SCTY 140808P00072500 P 08/08/14 72.5 4.50 4.95
SCTY 140808P00073000 P 08/08/14 73.0 4.75 5.10
SCTY 140808P00073500 P 08/08/14 73.5 5.15 5.40
SCTY 140808P00074000 P 08/08/14 74.0 5.35 5.75
SCTY 140808P00074500 P 08/08/14 74.5 5.60 6.05
SCTY 140808P00075000 P 08/08/14 75.0 5.95 6.35
SCTY 140808P00076000 P 08/08/14 76.0 6.55 6.95
SCTY 140808P00077000 P 08/08/14 77.0 7.15 7.70
SCTY 140808P00078000 P 08/08/14 78.0 7.85 8.45
SCTY 140808P00079000 P 08/08/14 79.0 8.65 10.05
SCTY 140808P00080000 P 08/08/14 80.0 9.25 9.85
SCTY 140808P00085000 P 08/08/14 85.0 13.25 13.95
SCTY 140808P00090000 P 08/08/14 90.0 17.05 19.55
SCTY 140816C00035000 C 08/16/14 35.0 35.60 39.80
SCTY 140816C00040000 C 08/16/14 40.0 31.10 33.80
SCTY 140816C00045000 C 08/16/14 45.0 26.20 28.80
SCTY 140816C00050000 C 08/16/14 50.0 21.35 23.80
SCTY 140816C00055000 C 08/16/14 55.0 16.65 19.00
SCTY 140816C00057500 C 08/16/14 57.5 14.25 16.80
SCTY 140816C00060000 C 08/16/14 60.0 12.40 14.05
SCTY 140816C00061000 C 08/16/14 61.0 12.30 13.05
SCTY 140816C00061500 C 08/16/14 61.5 12.05 12.45
SCTY 140816C00062000 C 08/16/14 62.0 11.65 12.00
SCTY 140816C00062500 C 08/16/14 62.5 11.25 11.60
SCTY 140816C00063000 C 08/16/14 63.0 10.85 11.20
SCTY 140816C00063500 C 08/16/14 63.5 10.50 10.80
SCTY 140816C00064000 C 08/16/14 64.0 10.15 10.40
SCTY 140816C00064500 C 08/16/14 64.5 9.75 10.10
SCTY 140816C00065000 C 08/16/14 65.0 9.40 9.65
SCTY 140816C00065500 C 08/16/14 65.5 9.05 9.35
SCTY 140816C00066000 C 08/16/14 66.0 8.70 9.00
SCTY 140816C00066500 C 08/16/14 66.5 8.25 8.65
SCTY 140816C00067000 C 08/16/14 67.0 8.05 8.45
SCTY 140816C00067500 C 08/16/14 67.5 7.75 8.00
SCTY 140816C00068000 C 08/16/14 68.0 7.45 7.70
SCTY 140816C00068500 C 08/16/14 68.5 7.00 7.40
SCTY 140816C00069000 C 08/16/14 69.0 6.85 7.10
SCTY 140816C00069500 C 08/16/14 69.5 6.55 6.90
SCTY 140816C00070000 C 08/16/14 70.0 6.30 6.55
SCTY 140816C00070500 C 08/16/14 70.5 6.00 6.25
SCTY 140816C00072500 C 08/16/14 72.5 5.00 5.25
SCTY 140816C00075000 C 08/16/14 75.0 3.95 4.20
SCTY 140816C00077500 C 08/16/14 77.5 3.10 3.30
SCTY 140816C00080000 C 08/16/14 80.0 2.40 2.60
SCTY 140816C00085000 C 08/16/14 85.0 1.42 1.61
SCTY 140816C00090000 C 08/16/14 90.0 0.80 1.01
SCTY 140816C00095000 C 08/16/14 95.0 0.46 0.61
SCTY 140816C00100000 C 08/16/14 100.0 0.00 0.40
SCTY 140816C00105000 C 08/16/14 105.0 0.00 0.25
SCTY 140816C00110000 C 08/16/14 110.0 0.00 0.26
SCTY 140816C00115000 C 08/16/14 115.0 0.00 0.25
SCTY 140816P00035000 P 08/16/14 35.0 0.00 0.10
SCTY 140816P00040000 P 08/16/14 40.0 0.00 0.10
SCTY 140816P00045000 P 08/16/14 45.0 0.00 0.10
SCTY 140816P00050000 P 08/16/14 50.0 0.00 0.25
SCTY 140816P00055000 P 08/16/14 55.0 0.30 0.40
SCTY 140816P00057500 P 08/16/14 57.5 0.54 0.71
SCTY 140816P00060000 P 08/16/14 60.0 0.88 1.08
SCTY 140816P00061000 P 08/16/14 61.0 1.04 1.26
SCTY 140816P00061500 P 08/16/14 61.5 1.12 1.35
SCTY 140816P00062000 P 08/16/14 62.0 1.25 1.35
SCTY 140816P00062500 P 08/16/14 62.5 1.35 1.50
SCTY 140816P00063000 P 08/16/14 63.0 1.46 1.62
SCTY 140816P00063500 P 08/16/14 63.5 1.55 1.72
SCTY 140816P00064000 P 08/16/14 64.0 1.65 1.83
SCTY 140816P00064500 P 08/16/14 64.5 1.77 1.96
SCTY 140816P00065000 P 08/16/14 65.0 1.90 2.14
SCTY 140816P00065500 P 08/16/14 65.5 2.05 2.26
SCTY 140816P00066000 P 08/16/14 66.0 2.27 2.41
SCTY 140816P00066500 P 08/16/14 66.5 2.36 2.65
SCTY 140816P00067000 P 08/16/14 67.0 2.53 2.76
SCTY 140816P00067500 P 08/16/14 67.5 2.73 2.98
SCTY 140816P00068000 P 08/16/14 68.0 2.92 3.20
SCTY 140816P00068500 P 08/16/14 68.5 3.15 3.35
SCTY 140816P00069000 P 08/16/14 69.0 3.35 3.55
SCTY 140816P00069500 P 08/16/14 69.5 3.55 3.75
SCTY 140816P00070000 P 08/16/14 70.0 3.70 4.00
SCTY 140816P00070500 P 08/16/14 70.5 4.00 4.20
SCTY 140816P00072500 P 08/16/14 72.5 4.95 5.20
SCTY 140816P00075000 P 08/16/14 75.0 6.35 6.70
SCTY 140816P00077500 P 08/16/14 77.5 8.05 8.35
SCTY 140816P00080000 P 08/16/14 80.0 9.80 10.10
SCTY 140816P00085000 P 08/16/14 85.0 13.75 14.25
SCTY 140816P00090000 P 08/16/14 90.0 17.35 19.10
SCTY 140816P00095000 P 08/16/14 95.0 21.75 24.40
SCTY 140816P00100000 P 08/16/14 100.0 26.55 29.15
SCTY 140816P00105000 P 08/16/14 105.0 31.50 35.00
SCTY 140816P00110000 P 08/16/14 110.0 36.35 39.85
SCTY 140816P00115000 P 08/16/14 115.0 41.30 44.80
SCTY 140822C00062000 C 08/22/14 62.0 11.15 13.20
SCTY 140822C00063000 C 08/22/14 63.0 10.45 12.85
SCTY 140822C00064000 C 08/22/14 64.0 9.70 11.80
SCTY 140822C00065000 C 08/22/14 65.0 9.00 11.10
SCTY 140822C00065500 C 08/22/14 65.5 8.70 10.75
SCTY 140822C00066000 C 08/22/14 66.0 8.35 10.85
SCTY 140822C00066500 C 08/22/14 66.5 8.25 10.00
SCTY 140822C00067000 C 08/22/14 67.0 7.75 9.70
SCTY 140822C00067500 C 08/22/14 67.5 8.05 9.40
SCTY 140822C00068000 C 08/22/14 68.0 7.75 8.90
SCTY 140822C00068500 C 08/22/14 68.5 7.40 8.55
SCTY 140822C00069000 C 08/22/14 69.0 7.10 8.05
SCTY 140822C00069500 C 08/22/14 69.5 6.80 7.70
SCTY 140822C00070000 C 08/22/14 70.0 6.65 7.45
SCTY 140822C00070500 C 08/22/14 70.5 6.40 7.00
SCTY 140822C00071000 C 08/22/14 71.0 6.15 6.85
SCTY 140822C00071500 C 08/22/14 71.5 5.45 6.60
SCTY 140822C00072000 C 08/22/14 72.0 5.65 6.50
SCTY 140822C00072500 C 08/22/14 72.5 5.45 6.10
SCTY 140822C00073000 C 08/22/14 73.0 4.95 5.85
SCTY 140822C00073500 C 08/22/14 73.5 5.00 5.55
SCTY 140822C00074000 C 08/22/14 74.0 4.80 5.40
SCTY 140822C00074500 C 08/22/14 74.5 4.55 5.15
SCTY 140822C00075000 C 08/22/14 75.0 4.35 4.95
SCTY 140822C00076000 C 08/22/14 76.0 3.65 4.55
SCTY 140822C00077000 C 08/22/14 77.0 3.65 4.15
SCTY 140822C00078000 C 08/22/14 78.0 3.00 3.95
SCTY 140822C00079000 C 08/22/14 79.0 2.92 3.60
SCTY 140822C00080000 C 08/22/14 80.0 2.81 3.30
SCTY 140822C00081000 C 08/22/14 81.0 2.43 3.65
SCTY 140822C00082000 C 08/22/14 82.0 2.35 2.89
SCTY 140822C00083000 C 08/22/14 83.0 2.14 2.84
SCTY 140822C00084000 C 08/22/14 84.0 1.96 2.59
SCTY 140822C00085000 C 08/22/14 85.0 1.65 2.60
SCTY 140822P00062000 P 08/22/14 62.0 1.62 2.63
SCTY 140822P00063000 P 08/22/14 63.0 1.87 2.24
SCTY 140822P00064000 P 08/22/14 64.0 2.13 2.50
SCTY 140822P00065000 P 08/22/14 65.0 2.41 2.83
SCTY 140822P00065500 P 08/22/14 65.5 2.51 2.99
SCTY 140822P00066000 P 08/22/14 66.0 2.74 3.40
SCTY 140822P00066500 P 08/22/14 66.5 2.88 3.70
SCTY 140822P00067000 P 08/22/14 67.0 3.05 3.90
SCTY 140822P00067500 P 08/22/14 67.5 3.25 4.30
SCTY 140822P00068000 P 08/22/14 68.0 3.40 4.30
SCTY 140822P00068500 P 08/22/14 68.5 3.65 4.40
SCTY 140822P00069000 P 08/22/14 69.0 3.80 4.75
SCTY 140822P00069500 P 08/22/14 69.5 4.00 5.10
SCTY 140822P00070000 P 08/22/14 70.0 4.30 5.15
SCTY 140822P00070500 P 08/22/14 70.5 4.55 4.95
SCTY 140822P00071000 P 08/22/14 71.0 4.80 5.20
SCTY 140822P00071500 P 08/22/14 71.5 4.95 5.75
SCTY 140822P00072000 P 08/22/14 72.0 5.25 6.05
SCTY 140822P00072500 P 08/22/14 72.5 5.50 5.90
SCTY 140822P00073000 P 08/22/14 73.0 5.80 6.20
SCTY 140822P00073500 P 08/22/14 73.5 6.05 6.55
SCTY 140822P00074000 P 08/22/14 74.0 6.35 6.75
SCTY 140822P00074500 P 08/22/14 74.5 6.65 7.65
SCTY 140822P00075000 P 08/22/14 75.0 6.95 7.50
SCTY 140822P00076000 P 08/22/14 76.0 7.35 8.20
SCTY 140822P00077000 P 08/22/14 77.0 8.00 8.75
SCTY 140822P00078000 P 08/22/14 78.0 8.90 9.85
SCTY 140822P00079000 P 08/22/14 79.0 9.55 10.70
SCTY 140822P00080000 P 08/22/14 80.0 10.30 11.35
SCTY 140822P00081000 P 08/22/14 81.0 11.10 12.15
SCTY 140822P00082000 P 08/22/14 82.0 11.50 13.70
SCTY 140822P00083000 P 08/22/14 83.0 11.55 14.30
SCTY 140822P00084000 P 08/22/14 84.0 12.25 15.15
SCTY 140822P00085000 P 08/22/14 85.0 13.20 15.90
SCTY 140829C00058000 C 08/29/14 58.0 14.40 16.80
SCTY 140829C00058500 C 08/29/14 58.5 14.00 16.40
SCTY 140829C00059000 C 08/29/14 59.0 13.60 16.00
SCTY 140829C00059500 C 08/29/14 59.5 13.20 15.60
SCTY 140829C00060000 C 08/29/14 60.0 12.70 15.20
SCTY 140829C00060500 C 08/29/14 60.5 12.30 14.80
SCTY 140829C00061000 C 08/29/14 61.0 11.90 14.40
SCTY 140829C00061500 C 08/29/14 61.5 11.50 14.00
SCTY 140829C00062000 C 08/29/14 62.0 11.10 13.60
SCTY 140829C00062500 C 08/29/14 62.5 10.70 13.20
SCTY 140829C00063000 C 08/29/14 63.0 10.45 12.85
SCTY 140829C00063500 C 08/29/14 63.5 10.10 12.50
SCTY 140829C00064000 C 08/29/14 64.0 9.80 12.10
SCTY 140829C00064500 C 08/29/14 64.5 9.55 11.75
SCTY 140829C00065000 C 08/29/14 65.0 9.25 11.40
SCTY 140829C00065500 C 08/29/14 65.5 9.20 11.05
SCTY 140829C00066000 C 08/29/14 66.0 9.30 10.10
SCTY 140829C00066500 C 08/29/14 66.5 9.00 10.35
SCTY 140829C00067000 C 08/29/14 67.0 8.50 9.85
SCTY 140829C00067500 C 08/29/14 67.5 8.35 9.40
SCTY 140829C00068000 C 08/29/14 68.0 8.05 9.30
SCTY 140829C00068500 C 08/29/14 68.5 7.65 8.85
SCTY 140829C00069000 C 08/29/14 69.0 7.50 8.25
SCTY 140829C00069500 C 08/29/14 69.5 7.25 7.95
SCTY 140829C00070000 C 08/29/14 70.0 7.00 7.75
SCTY 140829C00070500 C 08/29/14 70.5 6.75 7.45
SCTY 140829C00071000 C 08/29/14 71.0 6.45 7.15
SCTY 140829C00071500 C 08/29/14 71.5 6.15 6.80
SCTY 140829C00072000 C 08/29/14 72.0 6.00 6.70
SCTY 140829C00072500 C 08/29/14 72.5 5.75 6.45
SCTY 140829C00073000 C 08/29/14 73.0 5.55 6.20
SCTY 140829C00073500 C 08/29/14 73.5 5.30 6.00
SCTY 140829C00074000 C 08/29/14 74.0 5.10 5.80
SCTY 140829C00075000 C 08/29/14 75.0 4.65 5.30
SCTY 140829P00058000 P 08/29/14 58.0 0.75 1.52
SCTY 140829P00058500 P 08/29/14 58.5 0.73 1.98
SCTY 140829P00059000 P 08/29/14 59.0 0.80 1.74
SCTY 140829P00059500 P 08/29/14 59.5 1.09 2.14
SCTY 140829P00060000 P 08/29/14 60.0 1.24 2.24
SCTY 140829P00060500 P 08/29/14 60.5 1.41 2.37
SCTY 140829P00061000 P 08/29/14 61.0 1.53 2.44
SCTY 140829P00061500 P 08/29/14 61.5 1.71 2.72
SCTY 140829P00062000 P 08/29/14 62.0 1.84 2.45
SCTY 140829P00062500 P 08/29/14 62.5 1.97 2.43
SCTY 140829P00063000 P 08/29/14 63.0 2.09 2.42
SCTY 140829P00063500 P 08/29/14 63.5 2.23 2.65
SCTY 140829P00064000 P 08/29/14 64.0 2.39 2.84
SCTY 140829P00064500 P 08/29/14 64.5 2.54 2.94
SCTY 140829P00065000 P 08/29/14 65.0 2.67 3.05
SCTY 140829P00065500 P 08/29/14 65.5 2.83 3.30
SCTY 140829P00066000 P 08/29/14 66.0 3.00 3.60
SCTY 140829P00066500 P 08/29/14 66.5 3.20 3.90
SCTY 140829P00067000 P 08/29/14 67.0 3.40 4.10
SCTY 140829P00067500 P 08/29/14 67.5 3.60 4.50
SCTY 140829P00068000 P 08/29/14 68.0 3.80 4.70
SCTY 140829P00068500 P 08/29/14 68.5 4.00 4.85
SCTY 140829P00069000 P 08/29/14 69.0 4.20 5.45
SCTY 140829P00069500 P 08/29/14 69.5 4.45 5.45
SCTY 140829P00070000 P 08/29/14 70.0 4.65 5.65
SCTY 140829P00070500 P 08/29/14 70.5 4.85 5.70
SCTY 140829P00071000 P 08/29/14 71.0 5.15 6.00
SCTY 140829P00071500 P 08/29/14 71.5 5.35 6.30
SCTY 140829P00072000 P 08/29/14 72.0 5.60 6.60
SCTY 140829P00072500 P 08/29/14 72.5 5.85 6.50
SCTY 140829P00073000 P 08/29/14 73.0 6.10 6.60
SCTY 140829P00073500 P 08/29/14 73.5 6.40 6.90
SCTY 140829P00074000 P 08/29/14 74.0 6.70 7.20
SCTY 140829P00075000 P 08/29/14 75.0 7.30 7.75
SCTY 140905C00058000 C 09/05/14 58.0 14.55 17.00
SCTY 140905C00059000 C 09/05/14 59.0 13.75 16.20
SCTY 140905C00060000 C 09/05/14 60.0 13.00 15.40
SCTY 140905C00061000 C 09/05/14 61.0 12.25 14.60
SCTY 140905C00062000 C 09/05/14 62.0 11.55 13.95
SCTY 140905C00062500 C 09/05/14 62.5 11.20 13.60
SCTY 140905C00063000 C 09/05/14 63.0 10.85 13.20
SCTY 140905C00063500 C 09/05/14 63.5 10.50 12.80
SCTY 140905C00064000 C 09/05/14 64.0 10.10 12.60
SCTY 140905C00064500 C 09/05/14 64.5 9.70 12.20
SCTY 140905C00065000 C 09/05/14 65.0 9.30 11.80
SCTY 140905C00065500 C 09/05/14 65.5 9.10 11.60
SCTY 140905C00066000 C 09/05/14 66.0 9.00 11.20
SCTY 140905C00066500 C 09/05/14 66.5 8.90 11.00
SCTY 140905C00067000 C 09/05/14 67.0 8.90 10.60
SCTY 140905C00067500 C 09/05/14 67.5 8.60 10.40
SCTY 140905C00068000 C 09/05/14 68.0 7.50 10.00
SCTY 140905C00068500 C 09/05/14 68.5 7.10 9.80
SCTY 140905C00069000 C 09/05/14 69.0 6.95 9.60
SCTY 140905C00069500 C 09/05/14 69.5 6.95 8.45
SCTY 140905C00070000 C 09/05/14 70.0 6.85 8.15
SCTY 140905C00070500 C 09/05/14 70.5 6.85 7.65
SCTY 140905C00071000 C 09/05/14 71.0 6.60 8.50
SCTY 140905C00071500 C 09/05/14 71.5 5.50 8.20
SCTY 140905C00072000 C 09/05/14 72.0 5.30 8.00
SCTY 140905C00072500 C 09/05/14 72.5 5.80 7.00
SCTY 140905C00073000 C 09/05/14 73.0 5.85 6.50
SCTY 140905C00073500 C 09/05/14 73.5 5.65 6.30
SCTY 140905C00074000 C 09/05/14 74.0 5.40 6.00
SCTY 140905C00074500 C 09/05/14 74.5 4.80 5.80
SCTY 140905C00075000 C 09/05/14 75.0 4.65 5.95
SCTY 140905C00076000 C 09/05/14 76.0 4.00 5.70
SCTY 140905C00077000 C 09/05/14 77.0 3.95 4.80
SCTY 140905C00078000 C 09/05/14 78.0 3.65 5.35
SCTY 140905C00079000 C 09/05/14 79.0 3.35 5.40
SCTY 140905P00058000 P 09/05/14 58.0 0.78 4.75
SCTY 140905P00059000 P 09/05/14 59.0 0.10 4.75
SCTY 140905P00060000 P 09/05/14 60.0 0.86 2.94
SCTY 140905P00061000 P 09/05/14 61.0 1.66 4.85
SCTY 140905P00062000 P 09/05/14 62.0 1.90 4.85
SCTY 140905P00062500 P 09/05/14 62.5 1.89 4.85
SCTY 140905P00063000 P 09/05/14 63.0 1.88 4.85
SCTY 140905P00063500 P 09/05/14 63.5 0.90 4.90
SCTY 140905P00064000 P 09/05/14 64.0 1.05 4.90
SCTY 140905P00064500 P 09/05/14 64.5 1.20 5.00
SCTY 140905P00065000 P 09/05/14 65.0 1.40 5.00
SCTY 140905P00065500 P 09/05/14 65.5 1.55 5.20
SCTY 140905P00066000 P 09/05/14 66.0 3.20 5.40
SCTY 140905P00066500 P 09/05/14 66.5 3.25 5.60
SCTY 140905P00067000 P 09/05/14 67.0 3.35 5.80
SCTY 140905P00067500 P 09/05/14 67.5 3.25 5.80
SCTY 140905P00068000 P 09/05/14 68.0 3.35 6.00
SCTY 140905P00068500 P 09/05/14 68.5 2.75 6.20
SCTY 140905P00069000 P 09/05/14 69.0 4.20 6.40
SCTY 140905P00069500 P 09/05/14 69.5 4.60 6.55
SCTY 140905P00070000 P 09/05/14 70.0 4.80 6.50
SCTY 140905P00070500 P 09/05/14 70.5 4.95 5.80
SCTY 140905P00071000 P 09/05/14 71.0 5.05 6.75
SCTY 140905P00071500 P 09/05/14 71.5 5.25 7.60
SCTY 140905P00072000 P 09/05/14 72.0 5.50 7.35
SCTY 140905P00072500 P 09/05/14 72.5 6.00 7.50
SCTY 140905P00073000 P 09/05/14 73.0 6.35 7.45
SCTY 140905P00073500 P 09/05/14 73.5 6.65 7.30
SCTY 140905P00074000 P 09/05/14 74.0 7.00 7.60
SCTY 140905P00074500 P 09/05/14 74.5 7.25 8.65
SCTY 140905P00075000 P 09/05/14 75.0 6.60 9.40
SCTY 140905P00076000 P 09/05/14 76.0 8.10 9.45
SCTY 140905P00077000 P 09/05/14 77.0 8.60 9.50
SCTY 140905P00078000 P 09/05/14 78.0 9.25 10.80
SCTY 140905P00079000 P 09/05/14 79.0 9.95 11.80
SCTY 140920C00045000 C 09/20/14 45.0 26.35 28.90
SCTY 140920C00050000 C 09/20/14 50.0 21.70 24.20
SCTY 140920C00055000 C 09/20/14 55.0 17.35 19.80
SCTY 140920C00057500 C 09/20/14 57.5 15.30 17.70
SCTY 140920C00060000 C 09/20/14 60.0 13.45 15.80
SCTY 140920C00062500 C 09/20/14 62.5 11.70 13.85
SCTY 140920C00065000 C 09/20/14 65.0 10.80 11.55
SCTY 140920C00067500 C 09/20/14 67.5 8.35 9.95
SCTY 140920C00070000 C 09/20/14 70.0 7.90 8.55
SCTY 140920C00072500 C 09/20/14 72.5 6.70 7.35
SCTY 140920C00075000 C 09/20/14 75.0 5.70 6.05
SCTY 140920C00077500 C 09/20/14 77.5 4.40 5.35
SCTY 140920C00080000 C 09/20/14 80.0 3.85 4.40
SCTY 140920C00085000 C 09/20/14 85.0 2.60 3.15
SCTY 140920C00090000 C 09/20/14 90.0 1.72 2.09
SCTY 140920C00095000 C 09/20/14 95.0 0.66 1.50
SCTY 140920C00100000 C 09/20/14 100.0 0.46 0.92
SCTY 140920C00105000 C 09/20/14 105.0 0.11 0.77
SCTY 140920C00110000 C 09/20/14 110.0 0.15 0.76
SCTY 140920P00045000 P 09/20/14 45.0 0.03 0.56
SCTY 140920P00050000 P 09/20/14 50.0 0.17 1.05
SCTY 140920P00055000 P 09/20/14 55.0 0.25 1.79
SCTY 140920P00057500 P 09/20/14 57.5 0.56 2.17
SCTY 140920P00060000 P 09/20/14 60.0 2.02 2.83
SCTY 140920P00062500 P 09/20/14 62.5 2.67 3.40
SCTY 140920P00065000 P 09/20/14 65.0 3.45 4.55
SCTY 140920P00067500 P 09/20/14 67.5 3.95 5.30
SCTY 140920P00070000 P 09/20/14 70.0 5.45 6.20
SCTY 140920P00072500 P 09/20/14 72.5 6.80 7.25
SCTY 140920P00075000 P 09/20/14 75.0 8.25 8.60
SCTY 140920P00077500 P 09/20/14 77.5 9.70 11.60
SCTY 140920P00080000 P 09/20/14 80.0 11.35 13.40
SCTY 140920P00085000 P 09/20/14 85.0 15.00 16.50
SCTY 140920P00090000 P 09/20/14 90.0 18.55 20.80
SCTY 140920P00095000 P 09/20/14 95.0 22.80 25.20
SCTY 140920P00100000 P 09/20/14 100.0 27.30 29.75
SCTY 140920P00105000 P 09/20/14 105.0 31.95 34.50
SCTY 140920P00110000 P 09/20/14 110.0 36.00 40.10
SCTY 141018C00020000 C 10/18/14 20.0 50.30 54.80
SCTY 141018C00023000 C 10/18/14 23.0 47.35 51.80
SCTY 141018C00024000 C 10/18/14 24.0 46.35 50.80
SCTY 141018C00025000 C 10/18/14 25.0 45.40 49.80
SCTY 141018C00026000 C 10/18/14 26.0 44.35 48.90
SCTY 141018C00027000 C 10/18/14 27.0 43.30 47.75
SCTY 141018C00028000 C 10/18/14 28.0 42.35 46.90
SCTY 141018C00029000 C 10/18/14 29.0 41.35 45.90
SCTY 141018C00030000 C 10/18/14 30.0 40.45 44.85
SCTY 141018C00031000 C 10/18/14 31.0 39.35 43.75
SCTY 141018C00032000 C 10/18/14 32.0 38.45 42.85
SCTY 141018C00033000 C 10/18/14 33.0 37.50 41.85
SCTY 141018C00034000 C 10/18/14 34.0 36.65 40.80
SCTY 141018C00035000 C 10/18/14 35.0 36.00 39.85
SCTY 141018C00036000 C 10/18/14 36.0 35.15 38.70
SCTY 141018C00037000 C 10/18/14 37.0 34.20 37.75
SCTY 141018C00038000 C 10/18/14 38.0 33.10 35.80
SCTY 141018C00039000 C 10/18/14 39.0 32.05 35.85
SCTY 141018C00040000 C 10/18/14 40.0 31.30 33.50
SCTY 141018C00041000 C 10/18/14 41.0 30.30 32.95
SCTY 141018C00042000 C 10/18/14 42.0 29.00 31.95
SCTY 141018C00043000 C 10/18/14 43.0 28.35 31.00
SCTY 141018C00044000 C 10/18/14 44.0 27.45 30.00
SCTY 141018C00045000 C 10/18/14 45.0 26.50 29.15
SCTY 141018C00046000 C 10/18/14 46.0 25.50 28.20
SCTY 141018C00047000 C 10/18/14 47.0 24.65 27.30
SCTY 141018C00048000 C 10/18/14 48.0 23.65 26.35
SCTY 141018C00049000 C 10/18/14 49.0 22.70 25.50
SCTY 141018C00050000 C 10/18/14 50.0 22.00 24.55
SCTY 141018C00052500 C 10/18/14 52.5 19.85 22.40
SCTY 141018C00055000 C 10/18/14 55.0 17.75 19.50
SCTY 141018C00057500 C 10/18/14 57.5 15.80 17.60
SCTY 141018C00060000 C 10/18/14 60.0 14.40 15.75
SCTY 141018C00062500 C 10/18/14 62.5 12.90 14.00
SCTY 141018C00065000 C 10/18/14 65.0 11.70 12.10
SCTY 141018C00067500 C 10/18/14 67.5 10.25 10.65
SCTY 141018C00070000 C 10/18/14 70.0 8.95 9.35
SCTY 141018C00072500 C 10/18/14 72.5 7.75 8.10
SCTY 141018C00075000 C 10/18/14 75.0 6.70 7.00
SCTY 141018C00077500 C 10/18/14 77.5 5.60 6.20
SCTY 141018C00080000 C 10/18/14 80.0 4.75 5.40
SCTY 141018C00082500 C 10/18/14 82.5 4.00 4.60
SCTY 141018C00085000 C 10/18/14 85.0 3.35 3.85
SCTY 141018C00087500 C 10/18/14 87.5 2.84 3.40
SCTY 141018C00090000 C 10/18/14 90.0 2.42 2.85
SCTY 141018C00092500 C 10/18/14 92.5 2.04 2.25
SCTY 141018C00095000 C 10/18/14 95.0 1.76 2.02
SCTY 141018C00100000 C 10/18/14 100.0 0.36 1.75
SCTY 141018C00105000 C 10/18/14 105.0 0.05 1.35
SCTY 141018C00110000 C 10/18/14 110.0 0.05 1.10
SCTY 141018C00115000 C 10/18/14 115.0 0.02 0.90
SCTY 141018C00120000 C 10/18/14 120.0 0.08 0.50
SCTY 141018C00125000 C 10/18/14 125.0 0.02 0.69
SCTY 141018C00130000 C 10/18/14 130.0 0.03 0.50
SCTY 141018C00135000 C 10/18/14 135.0 0.02 0.43
SCTY 141018C00140000 C 10/18/14 140.0 0.02 0.95
SCTY 141018C00145000 C 10/18/14 145.0 0.00 0.25
SCTY 141018C00150000 C 10/18/14 150.0 0.00 0.25
SCTY 141018C00155000 C 10/18/14 155.0 0.00 0.25
SCTY 141018C00160000 C 10/18/14 160.0 0.00 0.26
SCTY 141018C00165000 C 10/18/14 165.0 0.00 0.25
SCTY 141018C00170000 C 10/18/14 170.0 0.00 0.25
SCTY 141018P00020000 P 10/18/14 20.0 0.00 0.25
SCTY 141018P00023000 P 10/18/14 23.0 0.00 0.25
SCTY 141018P00024000 P 10/18/14 24.0 0.00 0.25
SCTY 141018P00025000 P 10/18/14 25.0 0.00 0.25
SCTY 141018P00026000 P 10/18/14 26.0 0.00 0.25
SCTY 141018P00027000 P 10/18/14 27.0 0.05 0.25
SCTY 141018P00028000 P 10/18/14 28.0 0.00 0.25
SCTY 141018P00029000 P 10/18/14 29.0 0.00 0.25
SCTY 141018P00030000 P 10/18/14 30.0 0.00 0.25
SCTY 141018P00031000 P 10/18/14 31.0 0.00 0.25
SCTY 141018P00032000 P 10/18/14 32.0 0.00 0.25
SCTY 141018P00033000 P 10/18/14 33.0 0.00 0.25
SCTY 141018P00034000 P 10/18/14 34.0 0.03 0.25
SCTY 141018P00035000 P 10/18/14 35.0 0.01 0.50
SCTY 141018P00036000 P 10/18/14 36.0 0.00 0.26
SCTY 141018P00037000 P 10/18/14 37.0 0.00 1.27
SCTY 141018P00038000 P 10/18/14 38.0 0.02 0.50
SCTY 141018P00039000 P 10/18/14 39.0 0.03 0.45
SCTY 141018P00040000 P 10/18/14 40.0 0.05 0.50
SCTY 141018P00041000 P 10/18/14 41.0 0.02 0.50
SCTY 141018P00042000 P 10/18/14 42.0 0.02 0.51
SCTY 141018P00043000 P 10/18/14 43.0 0.02 0.57
SCTY 141018P00044000 P 10/18/14 44.0 0.02 0.57
SCTY 141018P00045000 P 10/18/14 45.0 0.35 0.51
SCTY 141018P00046000 P 10/18/14 46.0 0.03 1.20
SCTY 141018P00047000 P 10/18/14 47.0 0.05 1.19
SCTY 141018P00048000 P 10/18/14 48.0 0.50 1.25
SCTY 141018P00049000 P 10/18/14 49.0 0.31 1.49
SCTY 141018P00050000 P 10/18/14 50.0 0.77 1.20
SCTY 141018P00052500 P 10/18/14 52.5 1.09 1.33
SCTY 141018P00055000 P 10/18/14 55.0 1.60 1.87
SCTY 141018P00057500 P 10/18/14 57.5 2.08 2.35
SCTY 141018P00060000 P 10/18/14 60.0 2.75 3.15
SCTY 141018P00062500 P 10/18/14 62.5 3.55 4.00
SCTY 141018P00065000 P 10/18/14 65.0 4.40 5.00
SCTY 141018P00067500 P 10/18/14 67.5 5.40 5.85
SCTY 141018P00070000 P 10/18/14 70.0 6.70 7.05
SCTY 141018P00072500 P 10/18/14 72.5 7.90 8.35
SCTY 141018P00075000 P 10/18/14 75.0 9.35 9.70
SCTY 141018P00077500 P 10/18/14 77.5 10.90 11.75
SCTY 141018P00080000 P 10/18/14 80.0 12.45 13.40
SCTY 141018P00082500 P 10/18/14 82.5 13.65 15.25
SCTY 141018P00085000 P 10/18/14 85.0 16.00 17.15
SCTY 141018P00087500 P 10/18/14 87.5 18.00 19.45
SCTY 141018P00090000 P 10/18/14 90.0 19.35 21.75
SCTY 141018P00092500 P 10/18/14 92.5 21.15 23.80
SCTY 141018P00095000 P 10/18/14 95.0 23.50 25.95
SCTY 141018P00100000 P 10/18/14 100.0 27.85 30.20
SCTY 141018P00105000 P 10/18/14 105.0 32.40 34.80
SCTY 141018P00110000 P 10/18/14 110.0 37.05 40.55
SCTY 141018P00115000 P 10/18/14 115.0 41.80 45.25
SCTY 141018P00120000 P 10/18/14 120.0 46.70 50.20
SCTY 141018P00125000 P 10/18/14 125.0 51.60 55.00
SCTY 141018P00130000 P 10/18/14 130.0 56.55 60.00
SCTY 141018P00135000 P 10/18/14 135.0 61.45 64.90
SCTY 141018P00140000 P 10/18/14 140.0 66.45 69.85
SCTY 141018P00145000 P 10/18/14 145.0 71.45 74.80
SCTY 141018P00150000 P 10/18/14 150.0 76.00 79.80
SCTY 141018P00155000 P 10/18/14 155.0 81.15 84.80
SCTY 141018P00160000 P 10/18/14 160.0 86.00 89.80
SCTY 141018P00165000 P 10/18/14 165.0 91.00 94.80
SCTY 141018P00170000 P 10/18/14 170.0 96.00 99.65
SCTY 150117C00008000 C 01/17/15 8.0 62.30 66.80
SCTY 150117C00010000 C 01/17/15 10.0 60.30 64.90
SCTY 150117C00013000 C 01/17/15 13.0 57.30 61.80
SCTY 150117C00015000 C 01/17/15 15.0 55.45 59.85
SCTY 150117C00018000 C 01/17/15 18.0 52.30 56.90
SCTY 150117C00020000 C 01/17/15 20.0 50.30 54.60
SCTY 150117C00023000 C 01/17/15 23.0 47.30 51.90
SCTY 150117C00024000 C 01/17/15 24.0 46.30 50.80
SCTY 150117C00025000 C 01/17/15 25.0 45.30 49.80
SCTY 150117C00026000 C 01/17/15 26.0 44.35 48.80
SCTY 150117C00027000 C 01/17/15 27.0 43.35 47.85
SCTY 150117C00028000 C 01/17/15 28.0 42.40 46.85
SCTY 150117C00029000 C 01/17/15 29.0 41.40 45.90
SCTY 150117C00030000 C 01/17/15 30.0 40.35 44.65
SCTY 150117C00031000 C 01/17/15 31.0 39.40 43.70
SCTY 150117C00032000 C 01/17/15 32.0 38.60 42.90
SCTY 150117C00033000 C 01/17/15 33.0 37.45 41.70
SCTY 150117C00034000 C 01/17/15 34.0 36.55 41.00
SCTY 150117C00035000 C 01/17/15 35.0 36.00 39.75
SCTY 150117C00036000 C 01/17/15 36.0 35.25 38.00
SCTY 150117C00037000 C 01/17/15 37.0 34.40 37.00
SCTY 150117C00038000 C 01/17/15 38.0 33.50 36.15
SCTY 150117C00039000 C 01/17/15 39.0 32.55 35.20
SCTY 150117C00040000 C 01/17/15 40.0 31.80 34.30
SCTY 150117C00041000 C 01/17/15 41.0 30.60 33.45
SCTY 150117C00042000 C 01/17/15 42.0 29.90 32.55
SCTY 150117C00043000 C 01/17/15 43.0 29.10 31.65
SCTY 150117C00044000 C 01/17/15 44.0 28.20 30.80
SCTY 150117C00045000 C 01/17/15 45.0 27.50 29.95
SCTY 150117C00046000 C 01/17/15 46.0 26.65 29.10
SCTY 150117C00047000 C 01/17/15 47.0 25.70 28.30
SCTY 150117C00048000 C 01/17/15 48.0 24.90 27.50
SCTY 150117C00049000 C 01/17/15 49.0 24.25 26.50
SCTY 150117C00050000 C 01/17/15 50.0 23.50 25.75
SCTY 150117C00052500 C 01/17/15 52.5 21.50 23.55
SCTY 150117C00055000 C 01/17/15 55.0 20.70 21.75
SCTY 150117C00057500 C 01/17/15 57.5 18.40 19.80
SCTY 150117C00060000 C 01/17/15 60.0 17.40 17.80
SCTY 150117C00062500 C 01/17/15 62.5 15.90 16.25
SCTY 150117C00065000 C 01/17/15 65.0 14.35 14.85
SCTY 150117C00067500 C 01/17/15 67.5 13.05 13.60
SCTY 150117C00070000 C 01/17/15 70.0 11.90 12.30
SCTY 150117C00072500 C 01/17/15 72.5 10.80 11.20
SCTY 150117C00075000 C 01/17/15 75.0 9.80 10.10
SCTY 150117C00077500 C 01/17/15 77.5 8.75 9.15
SCTY 150117C00080000 C 01/17/15 80.0 7.85 8.35
SCTY 150117C00082500 C 01/17/15 82.5 7.05 7.40
SCTY 150117C00085000 C 01/17/15 85.0 6.40 6.70
SCTY 150117C00087500 C 01/17/15 87.5 5.75 6.00
SCTY 150117C00090000 C 01/17/15 90.0 5.15 5.40
SCTY 150117C00092500 C 01/17/15 92.5 4.55 4.80
SCTY 150117C00095000 C 01/17/15 95.0 4.05 4.35
SCTY 150117C00100000 C 01/17/15 100.0 3.20 3.45
SCTY 150117C00105000 C 01/17/15 105.0 2.50 3.00
SCTY 150117C00110000 C 01/17/15 110.0 1.65 2.67
SCTY 150117C00115000 C 01/17/15 115.0 1.26 2.02
SCTY 150117C00120000 C 01/17/15 120.0 1.19 1.47
SCTY 150117C00125000 C 01/17/15 125.0 0.65 1.47
SCTY 150117C00130000 C 01/17/15 130.0 0.45 1.28
SCTY 150117C00135000 C 01/17/15 135.0 0.30 1.76
SCTY 150117C00140000 C 01/17/15 140.0 0.18 1.62
SCTY 150117C00145000 C 01/17/15 145.0 0.09 1.51
SCTY 150117C00150000 C 01/17/15 150.0 0.07 1.42
SCTY 150117C00155000 C 01/17/15 155.0 0.04 0.33
SCTY 150117C00160000 C 01/17/15 160.0 0.02 0.42
SCTY 150117C00165000 C 01/17/15 165.0 0.02 0.66
SCTY 150117C00170000 C 01/17/15 170.0 0.05 0.30
SCTY 150117P00008000 P 01/17/15 8.0 0.00 0.25
SCTY 150117P00010000 P 01/17/15 10.0 0.00 0.10
SCTY 150117P00013000 P 01/17/15 13.0 0.00 0.25
SCTY 150117P00015000 P 01/17/15 15.0 0.00 0.25
SCTY 150117P00018000 P 01/17/15 18.0 0.00 0.25
SCTY 150117P00020000 P 01/17/15 20.0 0.00 0.45
SCTY 150117P00023000 P 01/17/15 23.0 0.00 0.29
SCTY 150117P00024000 P 01/17/15 24.0 0.00 0.45
SCTY 150117P00025000 P 01/17/15 25.0 0.00 1.20
SCTY 150117P00026000 P 01/17/15 26.0 0.00 1.22
SCTY 150117P00027000 P 01/17/15 27.0 0.00 1.24
SCTY 150117P00028000 P 01/17/15 28.0 0.01 0.69
SCTY 150117P00029000 P 01/17/15 29.0 0.02 1.28
SCTY 150117P00030000 P 01/17/15 30.0 0.11 0.96
SCTY 150117P00031000 P 01/17/15 31.0 0.02 0.74
SCTY 150117P00032000 P 01/17/15 32.0 0.04 0.57
SCTY 150117P00033000 P 01/17/15 33.0 0.07 0.61
SCTY 150117P00034000 P 01/17/15 34.0 0.12 1.45
SCTY 150117P00035000 P 01/17/15 35.0 0.00 1.50
SCTY 150117P00036000 P 01/17/15 36.0 0.24 0.89
SCTY 150117P00037000 P 01/17/15 37.0 0.32 1.14
SCTY 150117P00038000 P 01/17/15 38.0 0.45 0.94
SCTY 150117P00039000 P 01/17/15 39.0 0.50 1.11
SCTY 150117P00040000 P 01/17/15 40.0 0.68 0.88
SCTY 150117P00041000 P 01/17/15 41.0 0.71 1.25
SCTY 150117P00042000 P 01/17/15 42.0 0.82 1.36
SCTY 150117P00043000 P 01/17/15 43.0 0.39 1.29
SCTY 150117P00044000 P 01/17/15 44.0 0.10 1.39
SCTY 150117P00045000 P 01/17/15 45.0 1.00 1.59
SCTY 150117P00046000 P 01/17/15 46.0 0.41 2.78
SCTY 150117P00047000 P 01/17/15 47.0 0.58 2.97
SCTY 150117P00048000 P 01/17/15 48.0 0.76 3.20
SCTY 150117P00049000 P 01/17/15 49.0 0.96 3.40
SCTY 150117P00050000 P 01/17/15 50.0 2.25 2.40
SCTY 150117P00052500 P 01/17/15 52.5 2.63 3.10
SCTY 150117P00055000 P 01/17/15 55.0 3.45 3.75
SCTY 150117P00057500 P 01/17/15 57.5 3.90 5.40
SCTY 150117P00060000 P 01/17/15 60.0 5.10 5.45
SCTY 150117P00062500 P 01/17/15 62.5 6.10 6.45
SCTY 150117P00065000 P 01/17/15 65.0 7.15 7.55
SCTY 150117P00067500 P 01/17/15 67.5 8.35 8.75
SCTY 150117P00070000 P 01/17/15 70.0 9.65 10.05
SCTY 150117P00072500 P 01/17/15 72.5 11.00 11.35
SCTY 150117P00075000 P 01/17/15 75.0 12.50 12.85
SCTY 150117P00077500 P 01/17/15 77.5 13.90 14.35
SCTY 150117P00080000 P 01/17/15 80.0 15.50 16.05
SCTY 150117P00082500 P 01/17/15 82.5 17.15 17.70
SCTY 150117P00085000 P 01/17/15 85.0 19.00 19.60
SCTY 150117P00087500 P 01/17/15 87.5 20.80 21.40
SCTY 150117P00090000 P 01/17/15 90.0 22.60 23.15
SCTY 150117P00092500 P 01/17/15 92.5 24.60 25.15
SCTY 150117P00095000 P 01/17/15 95.0 26.65 27.20
SCTY 150117P00100000 P 01/17/15 100.0 30.70 31.40
SCTY 150117P00105000 P 01/17/15 105.0 34.10 36.80
SCTY 150117P00110000 P 01/17/15 110.0 38.65 41.20
SCTY 150117P00115000 P 01/17/15 115.0 43.15 45.80
SCTY 150117P00120000 P 01/17/15 120.0 47.80 50.30
SCTY 150117P00125000 P 01/17/15 125.0 52.50 55.60
SCTY 150117P00130000 P 01/17/15 130.0 57.30 60.80
SCTY 150117P00135000 P 01/17/15 135.0 62.10 65.60
SCTY 150117P00140000 P 01/17/15 140.0 67.00 70.40
SCTY 150117P00145000 P 01/17/15 145.0 71.00 75.40
SCTY 150117P00150000 P 01/17/15 150.0 75.70 80.00
SCTY 150117P00155000 P 01/17/15 155.0 81.00 85.00
SCTY 150117P00160000 P 01/17/15 160.0 85.80 90.00
SCTY 150117P00165000 P 01/17/15 165.0 91.00 95.00
SCTY 150117P00170000 P 01/17/15 170.0 95.60 99.85
SCTY 160115C00005000 C 01/15/16 5.0 65.30 69.80
SCTY 160115C00008000 C 01/15/16 8.0 62.25 67.25
SCTY 160115C00010000 C 01/15/16 10.0 60.30 64.80
SCTY 160115C00013000 C 01/15/16 13.0 57.25 62.25
SCTY 160115C00015000 C 01/15/16 15.0 55.30 59.80
SCTY 160115C00018000 C 01/15/16 18.0 52.30 56.80
SCTY 160115C00020000 C 01/15/16 20.0 50.30 54.80
SCTY 160115C00023000 C 01/15/16 23.0 47.50 51.95
SCTY 160115C00025000 C 01/15/16 25.0 45.50 50.00
SCTY 160115C00028000 C 01/15/16 28.0 43.00 47.40
SCTY 160115C00030000 C 01/15/16 30.0 41.35 45.60
SCTY 160115C00033000 C 01/15/16 33.0 38.50 42.95
SCTY 160115C00035000 C 01/15/16 35.0 36.95 41.25
SCTY 160115C00037000 C 01/15/16 37.0 35.30 39.40
SCTY 160115C00040000 C 01/15/16 40.0 33.80 36.55
SCTY 160115C00042000 C 01/15/16 42.0 32.30 35.00
SCTY 160115C00045000 C 01/15/16 45.0 30.20 32.35
SCTY 160115C00047000 C 01/15/16 47.0 28.85 31.65
SCTY 160115C00050000 C 01/15/16 50.0 26.95 29.20
SCTY 160115C00052500 C 01/15/16 52.5 25.40 28.25
SCTY 160115C00055000 C 01/15/16 55.0 24.00 26.55
SCTY 160115C00057500 C 01/15/16 57.5 22.50 25.35
SCTY 160115C00060000 C 01/15/16 60.0 21.90 23.00
SCTY 160115C00062500 C 01/15/16 62.5 20.90 21.75
SCTY 160115C00065000 C 01/15/16 65.0 19.50 20.70
SCTY 160115C00067500 C 01/15/16 67.5 17.50 19.55
SCTY 160115C00070000 C 01/15/16 70.0 16.45 19.20
SCTY 160115C00072500 C 01/15/16 72.5 15.50 18.85
SCTY 160115C00075000 C 01/15/16 75.0 14.70 17.20
SCTY 160115C00077500 C 01/15/16 77.5 13.85 17.30
SCTY 160115C00080000 C 01/15/16 80.0 14.05 15.00
SCTY 160115C00082500 C 01/15/16 82.5 12.30 14.65
SCTY 160115C00085000 C 01/15/16 85.0 12.35 13.15
SCTY 160115C00087500 C 01/15/16 87.5 11.80 12.40
SCTY 160115C00090000 C 01/15/16 90.0 10.60 11.75
SCTY 160115C00092500 C 01/15/16 92.5 8.60 11.20
SCTY 160115C00095000 C 01/15/16 95.0 9.70 10.60
SCTY 160115C00100000 C 01/15/16 100.0 7.00 9.40
SCTY 160115C00105000 C 01/15/16 105.0 6.40 8.40
SCTY 160115C00110000 C 01/15/16 110.0 5.30 7.50
SCTY 160115C00115000 C 01/15/16 115.0 4.20 6.70
SCTY 160115C00120000 C 01/15/16 120.0 3.50 6.00
SCTY 160115C00125000 C 01/15/16 125.0 3.00 7.05
SCTY 160115C00130000 C 01/15/16 130.0 2.25 4.80
SCTY 160115C00135000 C 01/15/16 135.0 2.00 6.15
SCTY 160115C00140000 C 01/15/16 140.0 3.50 4.55
SCTY 160115C00145000 C 01/15/16 145.0 1.00 5.50
SCTY 160115C00150000 C 01/15/16 150.0 0.80 3.80
SCTY 160115C00155000 C 01/15/16 155.0 0.81 2.90
SCTY 160115C00160000 C 01/15/16 160.0 0.59 4.75
SCTY 160115C00165000 C 01/15/16 165.0 1.31 2.35
SCTY 160115C00170000 C 01/15/16 170.0 1.75 2.12
SCTY 160115P00005000 P 01/15/16 5.0 0.00 1.10
SCTY 160115P00008000 P 01/15/16 8.0 0.00 5.00
SCTY 160115P00010000 P 01/15/16 10.0 0.00 0.75
SCTY 160115P00013000 P 01/15/16 13.0 0.00 5.00
SCTY 160115P00015000 P 01/15/16 15.0 0.00 4.75
SCTY 160115P00018000 P 01/15/16 18.0 0.00 0.40
SCTY 160115P00020000 P 01/15/16 20.0 0.05 1.28
SCTY 160115P00023000 P 01/15/16 23.0 0.50 1.05
SCTY 160115P00025000 P 01/15/16 25.0 0.75 1.00
SCTY 160115P00028000 P 01/15/16 28.0 0.95 2.00
SCTY 160115P00030000 P 01/15/16 30.0 1.01 2.09
SCTY 160115P00033000 P 01/15/16 33.0 1.46 2.34
SCTY 160115P00035000 P 01/15/16 35.0 2.45 2.80
SCTY 160115P00037000 P 01/15/16 37.0 0.55 5.25
SCTY 160115P00040000 P 01/15/16 40.0 1.30 4.00
SCTY 160115P00042000 P 01/15/16 42.0 1.85 5.50
SCTY 160115P00045000 P 01/15/16 45.0 3.00 7.40
SCTY 160115P00047000 P 01/15/16 47.0 3.50 8.00
SCTY 160115P00050000 P 01/15/16 50.0 6.55 7.50
SCTY 160115P00052500 P 01/15/16 52.5 6.75 9.25
SCTY 160115P00055000 P 01/15/16 55.0 8.90 9.55
SCTY 160115P00057500 P 01/15/16 57.5 9.80 11.05
SCTY 160115P00060000 P 01/15/16 60.0 10.75 13.50
SCTY 160115P00062500 P 01/15/16 62.5 10.80 14.05
SCTY 160115P00065000 P 01/15/16 65.0 13.50 14.45
SCTY 160115P00067500 P 01/15/16 67.5 14.65 17.30
SCTY 160115P00070000 P 01/15/16 70.0 16.10 18.90
SCTY 160115P00072500 P 01/15/16 72.5 16.90 19.80
SCTY 160115P00075000 P 01/15/16 75.0 18.00 21.95
SCTY 160115P00077500 P 01/15/16 77.5 20.60 22.75
SCTY 160115P00080000 P 01/15/16 80.0 22.25 25.15
SCTY 160115P00082500 P 01/15/16 82.5 24.15 26.85
SCTY 160115P00085000 P 01/15/16 85.0 25.30 27.85
SCTY 160115P00087500 P 01/15/16 87.5 27.15 29.25
SCTY 160115P00090000 P 01/15/16 90.0 29.30 30.40
SCTY 160115P00092500 P 01/15/16 92.5 31.15 33.25
SCTY 160115P00095000 P 01/15/16 95.0 32.75 35.10
SCTY 160115P00100000 P 01/15/16 100.0 35.45 39.15
SCTY 160115P00105000 P 01/15/16 105.0 39.50 42.80
SCTY 160115P00110000 P 01/15/16 110.0 44.10 46.80
SCTY 160115P00115000 P 01/15/16 115.0 49.00 51.00
SCTY 160115P00120000 P 01/15/16 120.0 52.15 55.40
SCTY 160115P00125000 P 01/15/16 125.0 56.70 59.80
SCTY 160115P00130000 P 01/15/16 130.0 61.15 64.20
SCTY 160115P00135000 P 01/15/16 135.0 65.65 68.60
SCTY 160115P00140000 P 01/15/16 140.0 70.25 73.00
SCTY 160115P00145000 P 01/15/16 145.0 74.85 77.60
SCTY 160115P00150000 P 01/15/16 150.0 79.50 82.20
SCTY 160115P00155000 P 01/15/16 155.0 84.25 86.80
SCTY 160115P00160000 P 01/15/16 160.0 88.70 91.60
SCTY 160115P00165000 P 01/15/16 165.0 93.75 96.20
SCTY 160115P00170000 P 01/15/16 170.0 98.55 101.00

OPRA data is delayed 15 minutes.